CollectAI

close-nse_india_stocks

2020/08/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200807	31.3	31.7	30.2	30.95	58585	30.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200807	10.25	10.4	10.05	10.25	8986	10.25
3MINDIA.NSE	3M India Limited	20200807	20450	21650	20450	21478.7	5212	21478.7	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200807	7.6	8	7.6	7.6	1005	7.6
5PAISA.NSE	5paisa Capital Limited	20200807	389.95	395	367.05	382.65	90875	382.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200807	72	73.55	69	73.55	40182	70.38	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200807	4.25	4.25	4.05	4.15	298054	4.15	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20200807	45.05	45.05	45.05	45.05	3300	23.28
AARTIDRUGS.NSE	Aarti Drugs Limited	20200807	2300	2550	2281.25	2335	4857192	581.52	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200807	1060.5	1077	1057.4	1066	828828	530.36	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200807	284	284	284	284	2059	283.43
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200807	9.6	10.5	9.6	9.95	10675	9.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200807	30	31.55	28.05	29.1	6458	27.49	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20200807	1380	1382.95	1338.9	1349.9	30132	1349.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200807	24.45	25	23.7	24.4	62797	24.4	down	down	correct
ABB.NSE	ABB India Limited	20200807	889.4	904.35	879.4	884	95492	880.78	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200807	16248.55	16298.7	16079.05	16254	15324	15974.91	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200807	58.5	59.75	57.9	59.15	2653615	59.15	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200807	124	124.85	120	120.95	2038128	120.95	down	down	correct
ACC.NSE	ACC Limited	20200807	1407	1423.05	1392.5	1396.65	690559	1386.2164	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200807	975.55	983.8	974.9	975.05	6248	928.61	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20200807	58	58.95	56.55	56.8	305216	56.66	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200807	181.05	195	180.1	192.9	9386326	192.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200807	343	375.75	342	370.45	2282608	370.45	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200807	323.9	328.35	321.55	326.45	2634956	324.18	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200807	35.2	36.9	35.2	36.65	8390356	36.65	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200807	234	253.3	234	249.7	1545975	249.7	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200807	369	381	360	380	161843	378.81	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200807	252.45	257.5	251.2	255.2	4344	255.2	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200807	8.15	8.15	8.15	8.15	0	8.15
ADSL.NSE	Allied Digital Services Limited	20200807	18.6	19.1	18.4	18.9	49572	18.33	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200807	39.55	42	39.5	41.25	25705	41.25	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200807	220.9	222.5	215	216.7	540765	216.18	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200807	214.95	217.8	206.75	208.8	341378	205.86	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200807	1825	1895	1825	1840	83909	368	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200807	89.05	91.95	89	89	15528	87.1	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200807	320.05	339.3	315	324.45	8845	324.45	up	down	incorrect
AGRITECH.NSE	Agri	20200807	30.2	31.2	29.3	31.15	12731	31.15	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200807	11.05	11.05	10.1	11.05	72144	11.05
AHLEAST.NSE	Asian Hotels (East) Limited	20200807	148.7	148.7	140.05	141.3	1763	141.3	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200807	219	225.95	218.65	221.95	3834	221.95	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200807	286.45	288	257.5	274.35	5552	274.35	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200807	1702	1709.95	1660	1669	24247	1661.25	down	down	correct
AIRAN.NSE	Airan Limited	20200807	12.3	12.3	11.95	12.05	5960	12.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200807	1688	1717.95	1676	1689	229507	1671.21	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200807	78.95	80.05	78	78	43966	76.44	down	down	correct
AKASH.NSE	Akash Infra	20200807	177.95	178.95	170	175.1	71300	175	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200807	238	241.3	235.5	236	65969	234	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200807	4.8	4.9	4.7	4.85	148951	4.85	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200807	1887.85	1934.65	1861	1920	14453	1864.15	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20200807	17.65	18.8	17.4	18.25	372990	17.82	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200807	475.9	477.1	460.45	464	27971	459.38	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200807	94.95	96.4	88.2	88.6	4758113	88.46	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200807	294.85	303	275.1	290.6	8495	290.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200807	48.35	51.95	47	47.45	253778	46.93	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200807	2889	3090	2885	3000	2337098	2966.76	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200807	2430	2450	2385	2436	22356	970.99	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200807	96.6	99.4	95.05	98	161081	96.5021	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200807	203.55	216.95	198.8	212.85	23865	187.11	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200807	9.95	10	9.65	9.95	11811	9.95
ALOKINDS.NSE	Alok Industries Limited	20200807	42.8	44.3	40.1	40.1	44565530	40.1	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20200807	27.75	27.75	27.45	27.45	56390	27.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200807	172.9	173.05	165.5	166.8	54547	163.49	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200807	1.2	1.25	1.15	1.15	31584	1.15	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200807	723	727.25	713.5	718.45	688883	703.96	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200807	1700	1800	1694.1	1779.2	139323	1779.2	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200807	655.3	681.25	651	657.5	4763	629.25	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200807	222	226.25	218.6	219.7	4871444	204.8426	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200807	13.95	14.8	13.95	14.3	6782	14.3	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200807	21.7	23.3	19.75	20.2	191243	20.08	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200807	428.3	461.6	426.15	451	478667	447.58	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200807	24.45	28.25	22.8	28.25	1313448	28.12	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200807	5.35	5.4	5.05	5.2	307100	5.2	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200807	223	225	218.1	223.65	103611	219.33	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200807	335	338	331	334.5	56739	328.62	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200807	14	14.15	13.15	13.2	7340	13.2	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200807	0.75	0.75	0.7	0.7	71445	0.7	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200807	4.2	4.25	4.05	4.1	80711	4.1	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200807	3.95	4	3.75	4	44758	4	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200807	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200807	511	560	511	540	56482	529.78	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200807	308	318	302.45	303.9	65809	299.73	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20200807	144	156.5	144	153	107647	146.65	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200807	115.65	122.7	113	121.75	141430	119.95	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200807	242.8	250	238	242	593491	240.33	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200807	2139.9	2197.75	2099	2152	64267	215.2	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200807	1103	1128.9	1045	1050.5	1323116	1035.32	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200807	124	126.5	122.2	124	159140	123.22
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200807	1700.55	1753	1700.55	1749.3	1570380	1745.39	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200807	344.95	356.95	339.55	350.7	23189	116.9	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200807	115.5	124.95	114.5	122.85	32759762	121.06	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200807	503.05	561.25	491	526	2789	523.29	up	up	correct
APTECHT.NSE	Aptech Limited	20200807	108.95	113.5	108.6	110.05	551656	108.84	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200807	28.2	29.35	27.65	28	50297	28	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200807	11.5	11.6	11.2	11.55	14773	11.55	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200807	11.45	11.45	10	11	2850	11	down	down	correct
ARIES.NSE	Aries Agro Limited	20200807	67.5	72	67.4	67.6	78408	67.24	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200807	15.65	16.7	14.2	15.05	7619	15.05	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200807	21.7	21.7	20.4	21	1667	21	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200807	458.2	458.2	434.15	441.75	27745	441.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200807	25.9	27	25.2	25.3	24880	25.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200807	43	43.5	41	42.7	4708	42.7	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200807	9.9	10.35	9.8	10.1	51176	10.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200807	11.7	12	11.7	11.95	27646	11.95	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200807	169.25	173.7	162	170.8	1716	170.8	up	up	correct
ARVIND.NSE	Arvind Limited	20200807	30.65	31.4	30.3	30.45	1860077	30.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200807	121.15	124	121.15	122.9	160558	122.9	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200807	78.65	86.75	78.4	85.75	548757	85.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200807	187.1	197.9	185	196.1	131946	195.55	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200807	231.95	238	216.1	217.8	80257	215.65	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200807	18.2	18.95	18.2	18.9	1876	18.9	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200807	260	271.45	260	266	592940	264.48	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200807	45.05	45.05	43.4	45.05	176797	44.87
ASHIANA.NSE	Ashiana Housing Limited	20200807	60.45	61.75	60.45	61.5	33384	60.9	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200807	5.6	5.6	5.25	5.5	17433	5.5	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200807	57.3	58.4	56.75	58	1098659	58	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200807	49.15	50.4	48.85	49.9	28802772	49.65	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200807	57.45	57.45	55	55.1	4290	55.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200807	1727.55	1816.9	1725.7	1807.8	5166090	1794.03	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200807	232	237.05	210.7	211	394761	209.91	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200807	124.05	133	122.4	133	3958	130.61	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200807	998	1009	988.9	999	60346	997.9	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200807	131.6	131.9	127.9	128.3	86546	128.3	down	down	correct
ASTRAL.NSE	Astral Limited	20200807	1075	1075	1015	1049	366472	785.33	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200807	108	110.45	107.5	108.7	454025	106.85	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200807	3357.4	3357.4	3319	3342	23134	3337.87	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200807	39	40.05	38.5	39.5	46588	39.5	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200807	664.05	696.7	664.05	675.35	26849	670.38	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200807	153.5	163.5	153	162	2933243	161.97	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200807	9.2	9.5	9	9.25	25832	9.25	up	up	correct
ATUL.NSE	Atul Ltd	20200807	5110	5279	5110	5146.95	32546	5135.87	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200807	161.05	170	161.05	165	153167	165	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20200807	728.1	729.7	707	709.5	482417	709.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200807	49.95	52	48.6	50.75	41154	50.75	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200807	914	923	898	905.9	7555414	897.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200807	29.5	30.6	28.6	30	2289	29.7498	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200807	570.15	574	545	558	27595	555.38	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200807	37.7	37.7	37.7	37.7	17543	37.7
AUTOLITIND.NSE	Autolite (India) Limited	20200807	19.8	20.9	19.6	20.6	45304	20.6	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200807	162	176.9	161.6	175.3	129074	170.01	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200807	481	497.75	478	483.5	1048977	478.68	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200807	43.2	46	43.2	44.2	315166	43.35	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200807	431.45	437	427.15	433.3	15570556	433.3	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200807	56.95	56.95	53.3	53.65	42126	53.65	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200807	49.9	49.9	48.6	48.9	452217	48.9	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200807	114.82	115.95	114.77	115.78	8641	115.78	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200807	26.3	26.3	22.3	24.4	21770	24.4	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200807	2.3	2.45	2.3	2.45	58875	2.45	up	up	correct
BAJAJ.NSE	AUTO	20200807	2991.8	3019	2975	3001.95	515513	2901.6	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200807	184.55	186.85	179.55	179.7	1738547	171.17	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200807	433.4	439.55	428	430.15	323630	430.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200807	6285	6500	6250	6470	825773	6468.43	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200807	5.8	6.05	5.75	5.85	3380510	5.85	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200807	2672.9	2717.15	2660.4	2696	26300	2619.43	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200807	3333	3481.45	3310	3470.3	10151345	3464.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200807	95	101.8	95	95.65	3849935	95.33	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200807	622.75	632	611.6	611.75	194181	611.02	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200807	314.8	314.8	314.8	314.8	160	314.8
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200807	14	14.75	13.45	14.25	2955	14.25	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200807	1359.9	1383.55	1346.1	1353.7	973243	1335.47	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200807	2.9	2.9	2.7	2.7	7595421	2.7	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200807	114.65	117.95	114.65	116.5	282715	104.45	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200807	46.7	46.85	42.2	43.95	39708	43.54	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200807	127	132.35	127	130	3390241	127.9553	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200807	41.85	43.85	41.85	43	1976	41.91	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200807	1300	1310	1275.15	1304.95	1736	1288.05	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200807	80.95	84.7	80.3	82.4	278280	81.64	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200807	300.25	309.3	300.25	307.2	20835433	306.16	up	up	correct
BANG.NSE	Bang Overseas Limited	20200807	15.75	17	15.55	16.45	4737	16.45	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20200807	77.3	77.3	77.05	77.05	7200	77.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200807	46.4	48.85	46.1	48.35	37146011	48.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200807	218.83	218.85	215.01	218.21	840564	218.21	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200807	48.5	49.8	48.1	48.95	2735523	48.95	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200807	68.5	68.5	64	66.9	60705	66.32	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200807	1.85	1.85	1.8	1.8	25059	1.8	down	up	incorrect
BASF.NSE	BASF India Limited	20200807	1327.5	1365	1310.25	1323	108491	1320.56	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200807	79.75	83.95	79.7	83.95	869	41.975	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200807	1265	1273.45	1252	1258	1489623	1255.02	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200807	6170	6450	6101.05	6130	182253	5947.47	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20200807	760.15	785.3	760.05	774.9	9206	772.11	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200807	1346	1379.95	1332	1360.3	222398	1358.97	up	up	correct
BCG.NSE	Brightcom Group Limited	20200807	6.75	6.95	6.45	6.9	1165970	5.46	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200807	4.65	4.65	4.65	4.65	9670	4.65
BDL.NSE	Bharat Dynamics Limited	20200807	421	429.4	417	417.25	896272	405.31	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200807	7.75	7.8	7.7	7.8	3512	7.65	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200807	14.5	14.8	13.6	13.7	6596	13.7	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200807	99.3	100.75	98.35	99	7770524	95.09	down	up	incorrect
BEML.NSE	BEML Limited	20200807	654.7	666.45	647.05	656	664190	648.57	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200807	45.3	47.75	44.8	46.1	630269	45.23	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200807	529.4	558	526.85	556	3688766	553.81	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20200807	309.8	327	309	315.25	145617	315.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200807	238	258	235.1	248.5	568414	248.5	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200807	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200807	42	42	39.3	40.65	39942	40.65	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200807	120.95	124.9	120.95	122.6	52047	118.42	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200807	17.3	17.85	17.15	17.65	8247	17.65	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200807	22.4	23.75	22.05	22.7	60971	22.7	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200807	1.3	1.35	1.25	1.35	410101	1.33	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200807	405	413.5	404.7	407.15	2008743	405.32	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200807	42	49.05	41.3	48.5	181495	48.5	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200807	9699	10200	9652.05	10003.65	16915	10000.88	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200807	20.4	21.2	20.1	20.65	9156	20.65	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200807	556	563.4	552.05	560	7210904	560	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20200807	35.4	35.55	34.75	35.25	33940209	35.25	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200807	40	41.25	39	39	5750	7.74	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200807	129.2	135.65	126.95	135.65	2522	135.65	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200807	10.05	10.1	9.8	10	37023	10	down	down	correct
BIOCON.NSE	Biocon Limited	20200807	409	411.85	396.05	399.45	5634992	399.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200807	21.25	23.45	21.25	23.45	107498	23.45	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200807	49.85	52.35	49.85	50.5	132187	49.9	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200807	644.8	682	643.05	656	573695	643	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200807	35.25	37.5	35.05	35.55	291108	35.55	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200807	22.3	22.3	20.5	22.3	1355623	22.3
BKMINDST.NSE	BKM Industries Limited	20200807	1.2	1.25	1.15	1.2	43292	1.2
BLBLIMITED.NSE	BLB Limited	20200807	4.35	4.35	4	4.25	5200	4.25	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200807	131.5	132.75	128	128.9	709826	127.9	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200807	6.65	6.65	6.65	6.65	49082	6.65
BLS.NSE	BLS International Services Limited	20200807	87.55	91.75	87.35	91.75	241477	91.03	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200807	0.15	0.15	0.15	0.15	0	0.15
BLUEDART.NSE	Blue Dart Express Limited	20200807	2016.15	2044.1	1990.05	2000	17534	1994.83	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200807	509.95	509.95	492	498.8	510796	496.46	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200807	75.8	77.45	73.4	73.9	740814	73.36	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200807	63.6	68.1	63.15	66.95	4484818	66.95	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20200807	164	164	154	161.15	89181	160.39	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200807	79	82.5	76.9	80.8	289146	80.8	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20200807	13050	13790	13049.95	13646	116365	13543.43	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200807	412.5	421.4	411.05	419.5	9119146	365.97	up	up	correct
BPL.NSE	BPL Limited	20200807	19.5	20	18.65	19.75	22547	19.75	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200807	8.9	8.95	8.55	8.75	54629	8.75	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200807	140.2	142.3	138.2	139	181825	138.49	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200807	3865	3945	3850	3942.35	1061884	3858.4455	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200807	33.8	36	33.55	34.6	15740	34.6	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200807	32.7	33.35	32.15	32.75	10483	32.75	up	up	correct
BSE.NSE	BSE Limited	20200807	500	501	492	493	193921	484.68	down	down	correct
BSL.NSE	BSL Limited	20200807	24.05	25	23.75	24.9	4824	24.9	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200807	5151	5445	5115	5129.05	851	5129.05	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200807	120.99	123.06	120.25	120.5	32602	12.05	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200807	146.45	148.7	139.55	143	7276688	139.82	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200807	1.15	1.25	1.15	1.2	44814	1.2	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200807	124.3	131.45	122.15	127.6	151762	126.38	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200807	13.6	13.6	13.05	13.5	3516	13.5	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200807	14.1	14.5	14	14.1	28237	14.1
CADILAHC.NSE	Cadila Healthcare Limited	20200807	390.3	395.3	387.55	390.9	4604458	388.62	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200807	8.5	8.5	7.6	8.2	82895	8.2	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200807	86	87.7	79.9	80	1202182	80	down	down	correct
CANBK.NSE	Canara Bank	20200807	102	102.75	101.5	101.9	4603398	101.9	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200807	2.1	2.1	2	2	19290	2	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200807	371	378	367.2	371	416232	366.57
CANTABIL.NSE	Cantabil Retail India Limited	20200807	323.95	339	300	325	329669	322.61	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200807	99.9	102	99.45	100.2	34199	100.2	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200807	645	686	575	585	4448819	582.19	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200807	70	74.35	70	72.15	3946	72.15	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200807	245	247.3	242.25	242.9	70256	241.64	down	down	correct
CAREERP.NSE	Career Point Limited	20200807	135	141.5	132	136.5	47355	135.6136	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200807	440	440	431.25	435	27659	413.94	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200807	119.85	122.7	119.5	121.25	1615286	113.5	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20200807	0.25	0.25	0.2	0.25	147988	0.25
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200807	2.95	3.05	2.85	3.05	29983	3.05	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200807	250.3	250.7	239	239.9	68234	236.75	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200807	352.2	361.9	347.25	356.5	1000230	350.74	up	up	correct
CEATLTD.NSE	CEAT Limited	20200807	886.55	912	880.3	889.05	223364	876.51	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200807	13.4	13.4	12.75	12.85	24909	12.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200807	3.95	3.95	3.6	3.9	188709	3.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200807	158.95	160	157	159.75	30772	157	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200807	3.95	4	3.8	3.95	117018	3.95
CENTRALBK.NSE	Central Bank of India	20200807	17.3	17.7	17.15	17.55	965454	17.55	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20200807	14.3	14.8	13.85	14.25	543768	14.25	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200807	316.85	349.4	314	348.95	64347	343.47	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200807	132.3	132.5	131	131.5	133659	131.16	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200807	303.6	325.7	303.3	321.8	5191877	318.75	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20200807	2245	2299.65	2244.95	2258	6490	2251.41	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200807	27.5	28.5	27.5	27.55	167564	27.55	up	up	correct
CESC.NSE	CESC Limited	20200807	570.7	584	567.05	581	275837	54.41	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200807	204.95	207.85	204	206.7	46533	206.54	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200807	10.9	10.95	10.6	10.95	3629125	10.95	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200807	128.85	130.4	127.35	128	171742	128	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200807	156.9	157.8	154.25	155.6	839316	150.84	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200807	154	156	151.05	151.35	29276	149.78	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200807	137	149.4	137	144.4	18167	144.4	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200807	83.85	84.8	83.3	83.7	464003	83.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200807	205.5	209.7	202.6	209	7378626	208.12	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200807	338.3	338.3	332.9	334.7	16129	334.42	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200807	265.9	267.5	261.05	263.5	38938	261.93	down	down	correct
CINELINE.NSE	Cineline India Limited	20200807	25.5	26.8	25	25.3	238328	25.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200807	5.05	5.6	5.05	5.6	20289	5.6	up	down	incorrect
CIPLA.NSE	Cipla Limited	20200807	738	739.65	724.5	732.8	6159882	728.78	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200807	38	40.9	37.55	38.75	38384	19.38	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200807	415.8	425	413	420	158740	364.61	up	up	correct
CMICABLES.NSE	CMI Limited	20200807	31.3	32.9	31.25	32.5	28102	32.0724	up	up	correct
COALINDIA.NSE	Coal India Limited	20200807	129.5	130.35	128.55	129.7	6553630	108.7	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200807	325	337	324	331.3	815384	298.87	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200807	22.85	22.85	22.85	22.85	0	22.85
COFORGE.NSE	Coforge Limited	20200807	2020	2036.6	1971.15	1988	805159	1969.86	down	down	correct
COLPAL.NSE	Colgate	20200807	1436.7	1467.45	1432.05	1457	567520	1403.92	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200807	13.5	13.65	12.25	12.65	130835	12.55	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200807	7.9	7.9	7.55	7.85	17456	7.41	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200807	460	462.5	449.1	452.75	1068578	442.21	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200807	18.2	19.55	17.9	19.35	1021233	19.27	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200807	29	29	27.85	28	205	28	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200807	213.8	214.5	206	208	6839	202.06	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200807	17.85	19.45	17.8	19.2	17389	18.79	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200807	36.5	39.4	34.6	38.95	137108	38.95	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200807	806.75	806.75	784	790.05	201697	778.62	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200807	450	454.9	437.5	442	132357	414.3	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200807	1.25	1.4	1.2	1.4	47266	1.4	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200807	1.55	1.55	1.45	1.5	296122	1.5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200807	17.35	17.49	17.27	17.34	1077286	17.34	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200807	114	114.8	110	114.8	35627	114.03	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20200807	1.5	1.5	1.45	1.45	317	1.45	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20200807	590	593.8	559.05	570.3	129340	570.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20200807	65.15	80.15	65.15	80.15	64708	79.33	up	up	correct
CRISIL.NSE	CRISIL Limited	20200807	1710	1749	1710	1725	45638	1690.9	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200807	262.45	265.6	252.05	260.7	668445	256.58	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200807	202.6	204	198	199.55	169620	199.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200807	20.75	20.75	20.75	20.75	8083	20.75
CUB.NSE	City Union Bank Limited	20200807	119.1	123.5	119.1	123.25	2432231	122.87	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200807	10.2	12.3	10.2	12.25	23538	12.25	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20200807	413	422	411.15	417.95	1003976	404.21	up	up	correct
CUPID.NSE	Cupid Limited	20200807	232.3	237.1	231	231.8	54436	226.28	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200807	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200807	50.75	51.8	49.5	50.45	27316	49.35	down	down	correct
CYIENT.NSE	Cyient Limited	20200807	340.85	348	338.4	340	425757	329.83	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200807	54.8	58.2	54.25	56.9	2851486	55.42	up	up	correct
DABUR.NSE	Dabur India Limited	20200807	507.9	513.7	506.05	512.1	2754143	504.07	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200807	820	825	752.25	767.4	502595	765.48	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200807	124.9	127.85	124.9	126.15	220107	125.21	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200807	24	24.6	23.5	24.45	1899	24.45	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200807	60.5	62.9	59	62.9	140916	62.33	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20200807	73.8	75.1	73	74.25	95429	70.31	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20200807	334	348	326.25	339	1439191	337.44	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20200807	6.8	7.4	6.7	7.3	539474	7.3	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200807	9	9.9	8.15	9.9	2006	9.9	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200807	207.25	211	196.25	198.05	481616	198.05	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200807	80.7	84.4	80.3	83.25	3544539	83.25	up	up	correct
DCM.NSE	DCM Limited	20200807	19.1	20.8	18.2	19.75	17540	19.75	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200807	1.4	1.4	1.4	1.4	600	1.4
DCMNVL.NSE	DCM Nouvelle Limited	20200807	28.5	28.7	26.6	26.75	18838	26.75	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200807	336	342	330.75	339	62534	331.82	up	up	correct
DCW.NSE	DCW Limited	20200807	11.95	12.2	11.5	11.9	492457	11.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200807	248.6	250.4	244.05	245	184482	243.33	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200807	158	158.75	151.35	151.65	1575883	146.39	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200807	602	619.5	581.2	610.9	2160175	610.59	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200807	101	115.8	100	108.25	14374049	107.64	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200807	20.75	21.8	20.65	20.65	6605	20.65	down	down	correct
DEN.NSE	DEN Networks Limited	20200807	87.45	88.1	82.35	83.35	400028	83.35	down	down	correct
DENORA.NSE	De Nora India Limited	20200807	215	230.75	212	230.75	41227	230.08	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200807	210	232	210	220	583145	220	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200807	6.35	6.4	6.35	6.4	8229	6.4	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200807	127.5	133.45	127.5	133.2	1102277	128.5427	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200807	12.3	12.35	12.1	12.3	438664	12.3
DHANI.NSE	Dhani Services Limited	20200807	129.9	143.9	127	143	3921048	143	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200807	794.5	799.5	780.1	783	45403	781.43	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200807	6.05	6.05	6.05	6.05	0	6.05
DHUNINV.NSE	Dhunseri Investments Limited	20200807	213.4	214	207.95	210.05	3060	207.88	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200807	560	560.85	550	554	99285	552.69	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200807	0.55	0.55	0.55	0.55	0	0.55
DICIND.NSE	DIC India Limited	20200807	360	365	336.05	350	13193	345.2397	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200807	5.85	6.45	5.85	6.1	12654	6.1	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200807	8.1	8.2	7.85	7.9	3344621	7.9	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200807	2748	2820	2722.4	2799.8	1448742	2788.37	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200807	7700.05	7850	7525	7809	98448	1561.43	up	up	correct
DLF.NSE	DLF Limited	20200807	143.9	143.9	141	141.75	10489309	140.11	down	up	incorrect
DLINKINDIA.NSE	D	20200807	91.8	95.2	91.05	92	266352	89.92	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200807	2170	2176.4	2133	2138.4	354663	2138.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200807	0.35	0.35	0.3	0.3	22241	0.3	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20200807	56.8	57	55.4	57	152404	56.72	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200807	128.4	130	127.9	128.95	44512	126.58	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200807	28.8	29.4	27.6	27.65	34797	27.36	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200807	12.75	13	12.2	12.3	108208	12.21	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200807	51.75	54.25	51.75	54.25	1109	54.25	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200807	261.45	267.6	259.5	261.75	115662	261.75	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200807	4590	4707	4560.55	4579.65	1665377	4558.71	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200807	23.25	24.3	22.5	22.85	17353	22.37	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20200807	200.3	204.85	193.4	197.9	20160	129.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200807	3.95	3.95	3.8	3.8	48279	3.8	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200807	51.05	54.6	51	52.1	10851	51.22	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200807	24.6	25.8	24.25	25.25	2171826	24.86	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200807	533.5	550	525.55	541.4	5491	541.4	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200807	203.5	209.9	199.5	203.85	129572	203.85	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200807	1.15	1.2	1.1	1.1	30144	1.1	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200807	3.25	3.4	3.1	3.15	10539	3.15	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200807	2301	2387	2301	2387	2	2387	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200807	1082	1082	1080.62	1081.7	15699	1081.7	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200807	1109.2	1111.94	1108	1108.56	83225	1108.56	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200807	470	488.4	469	480.7	359825	479.86	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200807	81	81.4	78.65	78.9	808426	77.33	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200807	2.55	2.7	2.55	2.7	42602	2.7	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200807	21700	22142.85	21560	21694	195290	2155.98	down	down	correct
EIDPARRY.NSE	E.I.D.	20200807	293	303.5	291.05	297.1	552279	293.78	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200807	257	259	252.3	254.55	14300	254.55	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20200807	68	70	67.85	68.75	1565630	68.75	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200807	300	302.9	294.1	294.5	825	291.51	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200807	21.05	22.1	21	21.8	105001	21.75	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200807	25.5	27.35	25.4	26.5	274673	26.43	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200807	15	15.45	15	15.1	245360	14.99	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200807	101	119.25	101	119.25	77297	119.25	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200807	170.25	171.15	165.5	171	16996	85.17	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200807	16	16.55	15.65	16.25	38897	16.25	up	up	correct
EMAMILTD.NSE	Emami Limited	20200807	238.85	263.5	237.3	258.65	4431966	251.99	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200807	70.5	71.35	70.05	70.55	3286	70.55	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200807	34.6	34.6	30.3	32.4	22052	32.4	down	down	correct
EMCO.NSE	EMCO Limited	20200807	1.2	1.2	1.2	1.2	7322	1.2
EMKAY.NSE	Emkay Global Financial Services Limited	20200807	44.9	48.05	44.9	46.8	17604	46.41	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200807	71	71	69.5	70	6363	69.42	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200807	954	966.05	948.2	952	44172	948.65	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200807	6.1	6.15	5.7	5.9	84184	5.6243	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200807	66.45	67.2	66.15	66.2	1011229	62.92	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200807	129	135	125.05	127.6	16733	126.17	down	down	correct
EPL.NSE	EPL Limited	20200807	270.1	270.5	256.75	260	228409	253.22	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200807	323.55	323.55	302.93	310.44	101	310.44	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20200807	50.1	51.55	50.1	51.1	12286359	48.9453	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200807	528.7	543.95	528.7	540	147450	530.48	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200807	19.3	20.25	19.3	19.95	871284	19.95	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200807	1363	1363	1333.9	1339	4540	1297.22	down	down	correct
ESCORTS.NSE	Escorts Limited	20200807	1124	1148	1120	1123.5	1753969	1118.64	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200807	7.05	7.45	7	7.1	33528	7.1	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20200807	63.95	66.45	62.3	65.15	427080	60.74	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200807	148.55	150.7	141.5	145.9	2893432	145.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200807	215.45	220	213.8	215.1	136301	210.82	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20200807	1	1	0.95	1	8168	1
EXCELINDUS.NSE	Excel Industries Limited	20200807	760	838.9	760	829.9	125470	821.3	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20200807	157.2	163.35	156.6	161.8	7586811	160.2176	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200807	328.5	328.5	328.5	328.5	3035	328.5
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200807	47.25	52.3	47.25	50.95	2449311	50.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200807	30.3	34.2	30.3	31.95	1147503	31.84	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200807	12.1	12.15	11.65	11.75	8387553	11.75	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200807	0.55	0.55	0.5	0.5	2368239	0.5	down	up	incorrect
FDC.NSE	FDC Limited	20200807	338.25	344	333	336.25	728245	336.25	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200807	52.45	55	52.2	54.8	52186679	54.36	up	up	correct
FEL.NSE	Future Enterprises Limited	20200807	18.2	18.25	17.45	17.85	4460709	17.85	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200807	18.15	19.05	18.1	18.8	271286	18.8	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200807	444	467.8	436.7	457	55900	448.52	up	up	correct
FILATEX.NSE	Filatex India Limited	20200807	25.45	25.5	24.95	25.5	457134	25.38	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200807	268.8	274.5	267.8	269.8	404350	261.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200807	2320	2370	2271	2315	18144	2308.49	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200807	448.8	453.85	445.35	449.9	31111	88.99	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200807	7.25	7.25	7.05	7.05	39085	7.05	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200807	119	126.85	118.35	119.4	326738	119.4	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200807	459	499	437.05	479.85	386317	479.85	up	up	correct
FMGOETZE.NSE	Federal	20200807	354.95	359	344	351.05	3585	351.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200807	24.85	25.65	23.45	23.85	74944	23.85	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20200807	947	959	946.95	953.8	22979	942.43	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200807	140.9	141	137.15	138	961673	138	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20200807	1053.95	1054	1044	1052.9	332	1041.05	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200807	108.25	112.7	107.05	108.7	5555218	108.7	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200807	151.2	152	143.55	145.85	113755	145.85	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200807	54.75	55.95	54	54.1	1737285	52.4354	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20200807	86.8	89	85.15	87.75	160732	86.75	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200807	177.5	185	176	183.65	204114	91.51	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200807	96.25	97.4	95.65	96.9	9973831	93.2881	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200807	2.8	2.85	2.75	2.85	10155	2.85	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200807	1698	1734.45	1674.05	1698	31819	1684.92
GALLANTT.NSE	Gallantt Metal Limited	20200807	31.9	31.9	30.15	30.8	11919	30.8	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200807	26.8	27.75	26.75	27.35	10326	27.35	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200807	217	234.8	214	231	48905	217.79	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200807	231.95	233.45	220.95	227	17482	224.33	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200807	23.85	24.05	23.25	23.45	9347	23.45	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200807	31.5	32.95	30.85	31.85	1098	31.85	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200807	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200807	1696	1705.2	1633	1699	21486	1697.72	up	up	correct
GATI.NSE	Gati Limited	20200807	43.3	45.55	42.4	43.55	766704	43.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200807	0.4	0.45	0.35	0.4	539905	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200807	15.9	15.9	15.9	15.9	57378	15.9
GDL.NSE	Gateway Distriparks Limited	20200807	84.15	84.7	81.85	81.85	90076	77.17	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200807	70.4	78.7	69.95	77	68135	75.97	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200807	86.5	89	85.45	86.15	7029	82.22	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200807	36	36	33.6	36	63861	36
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200807	4.9	5.15	4.9	5	231401	5	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200807	25	26.15	25	25.85	356655	25.56	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200807	41.9	41.9	39.7	40	507302	39.17	down	down	correct
GEPIL.NSE	GE Power India Limited	20200807	476.1	499	476.1	491.85	19599	488.27	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200807	278.5	278.5	270.35	272.1	89271	262.2	down	down	correct
GET&D.NSE	GE T&D India Limited	20200807	84.45	84.9	82.5	83.25	47676	83.25	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200807	90	92.35	87.9	89.75	60691	89.75	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200807	2.55	2.75	2.55	2.55	926	2.55
GHCL.NSE	GHCL Limited	20200807	142.5	146	141.1	144.2	602146	141.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200807	90.3	93.45	90.15	91.7	337462	87.77	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200807	141.1	143	140.3	140.9	354959	140.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200807	27.05	28.75	27.05	28	1862	28	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200807	5009	5009	4950	4964	15287	4819.51	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200807	10.05	10.05	9.65	9.85	13432	9.85	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200807	70.4	71.7	70.15	70.65	104188	65.94	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200807	2.2	2.2	2.2	2.2	0	2.2
GKWLIMITED.NSE	GKW Limited	20200807	458.65	486.2	440.6	482.6	689	482.6	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200807	1486	1500	1482.65	1490	120079	1461.66	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200807	463.45	466.9	451	453.6	4652819	449.2	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200807	1.45	1.45	1.45	1.45	0	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200807	54.4	54.4	53.6	53.95	8444	53.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200807	132.2	140.65	131	134.7	389523	133.97	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200807	382.75	388	378.15	382.55	18478	379.95	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200807	41.5	41.85	41.1	41.15	516086	39.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200807	4288	5140.8	4288	5140.8	172481	5133.51	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200807	20.75	21.35	20.6	21.15	9063883	21.15	up	up	correct
GNA.NSE	G N A Axles Limited	20200807	199	215	199	211	500807	210.29	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200807	164	168.65	163.7	165.5	828951	157.24	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200807	213.6	222.9	211.05	215.25	57196	215.25	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200807	204.8	207.9	180	182.7	341967	174.77	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200807	920	954.25	920	942.8	101996	921.67	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200807	466.45	466.5	461	465	136164	459.79	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200807	690.9	701.55	687.1	689.1	1129317	689.1	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200807	356.2	372	355.65	366.85	208808	366.85	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200807	892	900	882.3	887.75	214731	887.75	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200807	0.8	0.8	0.8	0.8	241278	0.8
GOKEX.NSE	Gokaldas Exports Limited	20200807	47	48.85	46.6	47.2	140440	47.2	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200807	16.75	17.55	16	16.45	36060	16.45	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200807	15.95	16.3	15.2	15.6	27316	15.6	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20200807	49.21	49.6	48.96	49.17	13862651	49.17	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200807	22.3	22.3	20.6	21.15	11300	21.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200807	113.5	114.6	112	113	29597	108.43	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200807	5195	5374.8	5020	5158.85	9033	51.5885	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200807	7.7	7.75	6.6	7.65	43352	7.65	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200807	40.7	40.8	39.55	39.75	42138	39.55	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200807	222.7	233.6	219.1	233.5	326207	116.21	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200807	75.9	76.9	75.15	75.8	720656	71.35	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200807	30	30.8	29.2	30.7	162977	27.94	up	down	incorrect
GRANULES.NSE	Granules India Limited	20200807	326.5	328.4	309.25	315.95	4106710	315.26	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200807	178.7	192.8	177	187	2126265	185.72	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200807	634	641.9	628.25	636.95	2226682	631.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200807	48.9	53.3	48.3	52	878521	51.2523	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200807	83.3	83.6	81.9	82.2	190860	82.1	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200807	754.35	763.55	703.6	730	6971	727.34	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200807	37.5	39.65	37	39.4	98494	39.4	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200807	83.35	84.4	81.4	83	187332	82.46	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200807	2.2	2.25	2.1	2.2	1935287	2.2
GRINDWELL.NSE	Grindwell Norton Limited	20200807	480.05	485.85	476.45	484.8	35268	481.27	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200807	450	450	430	433.35	335	430.49	down	down	correct
GRPLTD.NSE	GRP Limited	20200807	795.05	796.05	756.1	770	288	767.92	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200807	209.1	210.95	200.7	202.1	242738	195.63	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200807	28.85	29.15	28.45	28.7	114924	28.7	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200807	62.1	64.6	61.8	63.05	842439	60.55	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200807	204.9	211.35	204	207	1872188	203.74	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200807	25.5	29	24.55	25.1	835157	25.1	down	up	incorrect
GTL.NSE	GTL Limited	20200807	1.75	1.75	1.75	1.75	0	1.75
GTLINFRA.NSE	GTL Infrastructure Limited	20200807	0.75	0.75	0.7	0.75	6948205	0.75
GTNTEX.NSE	GTN Textiles Limited	20200807	5.1	5.1	5.1	5.1	900	5.1
GTPL.NSE	GTPL Hathway Limited	20200807	93.4	104	93.3	98	1329373	93.65	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200807	95.6	96.75	93.6	95	181260	94.91	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200807	339.3	363.7	337.2	343.45	955676	330.24	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200807	205.5	206.95	190.9	194	41919	189.74	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200807	305.15	308.5	302	302.5	499298	300.33	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200807	11	11	10	10	900	10	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200807	641	650.05	623.15	624.95	37026	602.95	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200807	39.3	41.4	39.3	41	64123	40.2563	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200807	45	45.9	44.8	45.9	68787	45.33	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200807	966	976.05	942	944	243438	905.82	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200807	93.85	96.9	93.2	94.35	83209	94.35	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200807	41.7	41.7	39.65	39.65	510817	39.65	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200807	732.9	735	718	727	24245	541.82	down	down	correct
HAVELLS.NSE	Havells India Limited	20200807	606.15	612	603.3	611.45	909890	606.27	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200807	0.6	0.7	0.6	0.6	24166	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20200807	14.75	15.6	14.7	15.2	684938	15	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200807	5.95	5.95	5.6	5.95	108	5.95
HCC.NSE	Hindustan Construction Company Limited	20200807	5.6	6.1	5.5	6.1	12000709	6.1	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200807	129	129.3	128.05	128.55	76632	128.55	down	down	correct
HCL.NSE	INSYS	20200807	9.05	9.3	8.6	8.8	242130	8.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200807	699.9	699.9	685	689.9	7371589	665.22	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200807	1774.95	1781.8	1763	1779.9	5129995	1763.79	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200807	2380.9	2384	2352.25	2369	364760	2341.91	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200807	1034.85	1047.2	1020.6	1043.85	12418816	1039.35	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200807	607.9	613.85	605.45	607.6	1723762	605.81	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200807	5025.1	5059	5010	5044.85	38292	50.4485	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200807	1177.98	1178.6	1169	1171.15	1107	116.9611	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200807	4040	4047	4039	4045	66	403.8538	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200807	3.5	3.5	3.5	3.5	123231	3.5
HEG.NSE	HEG Limited	20200807	771.3	822	767.95	788.1	1037954	787.04	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200807	183.4	185.8	182.5	182.5	165137	171.43	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20200807	80.6	81.85	80.1	80.4	30347	78.02	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200807	320	326.35	308.6	313.95	59022	306.96	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200807	2710	2720	2670.1	2706	854162	2692.63	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200807	1390	1448.95	1390	1413	9355	1401.1	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200807	24.7	24.7	22.65	23.6	251516	23.6	down	up	incorrect
HFCL.NSE	HFCL Limited	20200807	14.4	15.3	14.1	14.3	8678435	14.27	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200807	180.45	181.95	176.05	180	21791	179.74	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200807	670	680	661	666	13162	645.61	down	down	correct
HIKAL.NSE	Hikal Limited	20200807	140	142.85	137.25	137.9	757691	136.7	down	down	correct
HIL.NSE	HIL Limited	20200807	1425	1589.9	1412	1569	268508	1552.99	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200807	8.7	8.7	8.3	8.7	13971	8.7
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200807	69.6	74.45	68.6	73.05	1016063	72.51	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200807	176.45	179	175.35	177.4	10117776	175.28	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200807	170.05	171.25	168.1	170	2115	167.15	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200807	36.9	37.85	36.5	36.85	1126178	36.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200807	7	7.25	6.35	6.65	704420	6.65	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200807	29.5	29.5	28.3	28.8	4587	28.8	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200807	79	86.9	78.6	81.35	1269960	81.35	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200807	223	223	212.4	213.4	18789292	197.55	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200807	2223	2234.8	2205	2208.8	1778051	2165.52	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200807	240	257.5	236.5	254.95	7411184	220.65	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200807	115.75	123	114	118.75	35520	117.73	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200807	69.2	70	67	68.6	8143	67.25	down	down	correct
HITECH.NSE	Hi	20200807	109.95	110.4	106.5	107.05	13098	106.8333	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200807	74	75	71	75	2452	74.68	up	up	correct
HITECHGEAR.NSE	The Hi	20200807	123.4	128.95	118.5	128.95	18871	127.99	up	up	correct
HLVLTD.NSE	HLV Limited	20200807	4.3	4.5	4.3	4.5	175818	4.5	up	up	correct
HMT.NSE	HMT Limited	20200807	15.65	16	15.25	15.9	9055	15.9	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200807	46.4	47.35	45.5	46.85	25213	46.85	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20200807	749.95	764.35	715	726.85	10577	726.85	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200807	345.02	351.94	343.01	350	188	350	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200807	27802	31494.7	27802	31399.9	23801	31259.84	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200807	1045.7	1045.75	1022.05	1038.5	3426	1017.18	down	down	correct
HOVS.NSE	HOV Services Limited	20200807	37.7	38.65	37.1	37.85	4092	37.85	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20200807	31.5	33.45	31.5	32.65	78015	32.43	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200807	45.45	46.8	45	46.15	1113501	45.88	up	down	incorrect
HSIL.NSE	HSIL Limited	20200807	56	57.8	56	56.65	384228	53.06	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200807	12.3	12.55	12.2	12.35	39349	12.35	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200807	11	11.2	10.65	11	33086	11
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200807	35.2	35.55	34.7	35	1391566	31.2	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200807	242	253.95	242	248	113110	242.76	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200807	55.25	56.1	53.2	53.95	2235563	53.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200807	191	199.65	190.2	193.4	21851565	185.69	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200807	149.81	150.19	148.94	149.57	490	149.57	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200807	25.77	25.95	25.65	25.81	132978	25.81	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200807	359.45	359.65	353.15	358.1	28512323	357.05	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200807	214.16	216.68	212.97	216.21	4745	216.21	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200807	119.8	122	116.01	117.81	118626	117.81	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200807	1375	1379	1345.2	1357	259444	1345.98	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200807	50.15	52.78	49.96	50.19	3477702	50.19	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200807	1000	1000	999.94	999.99	13299	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200807	93.77	94	91.28	93.77	4176	93.77
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200807	60.99	61.55	60.99	61.48	2513	61.48	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200807	125	125	121.2	122.3	954	122.3	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200807	118.5	118.68	117.57	118.45	72063	118.45	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200807	58.5	58.5	57	57.42	3294	57.42	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200807	27.97	27.97	26.9	27.21	21093	27.21	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200807	474	476.6	462.4	471.25	2461030	469.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200807	402.05	409.27	402.05	408.4	4762	408.4	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200807	73.05	73.75	71	71.05	236661	70.61	down	down	correct
ICRA.NSE	ICRA Limited	20200807	2540.25	2570	2540	2552	1838	2508.97	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200807	39.55	41.45	38.8	40.3	6922734	40.3	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20200807	5229.95	5340	5229.95	5242.05	1337	5242.05	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200807	7.9	8.95	7.6	8.85	686898461	8.85	up	down	incorrect
IDFC.NSE	IDFC Limited	20200807	20.3	20.5	20	20.25	12480132	20.25	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200807	26.95	28.55	26.75	28.4	58143987	28.4	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200807	115.75	115.75	113.72	114.7	91	114.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200807	188.75	192	182.35	183.7	1020793	60.38	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200807	282	295.95	274	291.25	28208	291.25	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20200807	363.4	379	363.4	375.45	115362	375.45	up	up	correct
IFCI.NSE	IFCI Limited	20200807	6.25	6.8	6.2	6.55	6496822	6.55	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200807	128.3	133.15	117.8	128.05	9526	126.1	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200807	283	293.35	279.35	282.45	249222	280.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200807	388.2	391.05	381	389.15	5003718	384.14	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200807	184.9	200	184.9	190	130047	185.93	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200807	70.8	71	68.4	69.05	456037	68.0729	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200807	41.4	41.4	39.9	40.45	663118	39.6758	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200807	1010.5	1079.95	1010.5	1056	7489	960	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200807	49.9	53.3	49.9	52.35	666	52.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200807	4.4	4.4	4.05	4.25	23501	4.25	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200807	1.5	1.5	1.4	1.5	51137	1.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200807	5	5	4.7	4.9	43403	4.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200807	195.9	224.7	195.55	216.3	200943	211.19	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200807	520.15	525.1	520.05	525	466	518.34	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200807	0.65	0.75	0.65	0.75	44721	0.75	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200807	7	8.25	6.9	7.55	796778	7.55	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200807	77.7	78.3	77	78	1606503	77.77	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200807	114.2	118	113.45	117	2620191	115.74	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200807	273.85	282.95	272.05	277.55	459789	275.13	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200807	3120	3145	3021	3084.95	182104	3078.44	down	down	correct
INDIANB.NSE	Indian Bank	20200807	58.4	59.4	57.65	58.8	1382954	57.95	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200807	92.05	95.1	91.3	92.5	3116	92.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200807	169.5	174.9	169.4	171	51143	167.53	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200807	947.3	947.3	928	939.25	1760811	939.25	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20200807	13.05	13.05	12.8	12.8	400	12.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200807	288.65	300	288.65	298.8	95058	294.17	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200807	250.45	251.75	242	244	163882	242.97	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200807	14.4	15.1	14.4	14.5	43756	14.5	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200807	1.1	1.1	1	1.05	315699	1.05	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200807	250.95	250.95	245.6	247.95	8437	247.95	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200807	104	108.35	101.4	105.35	298919	105.35	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200807	16.2	17.55	16.2	17.15	1944	16.96	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200807	2.85	3	2.85	2.95	28050	2.95	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200807	55	56.8	54.3	55.3	335902	55.3	up	up	correct
INDSWFTLAB.NSE	Ind	20200807	37.5	39.2	37.5	38.2	70415	38.2	up	down	incorrect
INDSWFTLTD.NSE	Ind	20200807	2.35	2.55	2.35	2.55	2532	2.55	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200807	27.85	29.7	27	28.15	398681	28.15	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200807	496	513.35	492	507.9	16545264	505.41	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200807	192	193.8	188	192.25	7975014	178.7649	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200807	529.5	537.85	523.1	524	29202	464.11	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200807	74.55	76	74.55	75	420087	37.46	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20200807	116.9	121.8	111.8	117.95	37222	117.36	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200807	3.95	3.95	3.95	3.95	0	3.95
INFRABEES.NSE	Nippon Mutual Funds	20200807	328.9	328.9	327.31	327.94	290	327.94	down	down	correct
INFY.NSE	Infosys Limited	20200807	969.45	969.45	949	951.65	8010973	923.3	down	up	incorrect
INGERRAND.NSE	Ingersoll	20200807	612	657.4	605	631.05	49178	629.13	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200807	236.9	237.8	232	232.9	500864	232.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200807	36.55	40.5	36.15	40.5	494077	40.5	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200807	424.9	445.7	424.9	440	87583	437.9986	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200807	27.05	28.75	27.05	28.25	12868	28.25	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200807	1.95	1.95	1.95	1.95	8124	1.95
INTELLECT.NSE	Intellect Design Arena Limited	20200807	182.05	182.05	175.2	182.05	271175	182.05
INTENTECH.NSE	Intense Technologies Limited	20200807	50.8	51	47.25	49.6	70736	49	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200807	17.9	17.95	17.6	17.8	11381	1.78	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20200807	10.3	10.45	10.3	10.35	1642420	10.35	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200807	87.7	88.4	85.65	86.4	22270182	73.89	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200807	746.75	757.9	728.1	740.9	1089109	733.85	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200807	1980	1995	1950	1960	145153	1944.82	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200807	123.2	125.5	121.05	122.5	2040279	122.5	down	down	correct
IRCON.NSE	Ircon International Limited	20200807	96.3	97.45	94.5	95.35	1274283	43.1	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200807	1335	1339	1330	1331.15	270307	265.37	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200807	478.35	498.4	478.35	493	402352	467.96	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200807	66	67.95	62.7	66.35	9910	65.02	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200807	4.45	4.55	4.35	4.5	7878	4.5	up	up	correct
ITC.NSE	ITC Limited	20200807	195.5	197	194.15	196	20913956	186.28	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200807	220	238	220	229.05	155573	229.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200807	43.95	45.75	43.95	44.65	272761	44.33	up	up	correct
ITI.NSE	ITI Limited	20200807	133.8	138.75	133.25	134.85	2389393	134.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200807	4.15	4.45	4.15	4.25	294981	3.54	up	up	correct
IVP.NSE	IVP Limited	20200807	49	51	47.5	50	6744	49.67	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200807	5185	5200	5051	5178.45	380	5178.45	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200807	1197.6	1197.6	1197.6	1197.6	10	1197.6
IZMO.NSE	IZMO Limited	20200807	24.9	26.15	24.85	26.15	37708	26.15	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200807	16.2	16.8	16.05	16.55	1936566	16.55	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200807	37.65	38.15	37.6	37.85	205422	37.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200807	35.35	36.05	34.5	34.9	118431	33.41	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200807	20.85	20.85	19.35	19.85	7048	19.85	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200807	88.8	90.3	88.2	88.75	1142886	87.95	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200807	3.9	3.9	3.9	3.9	4586	3.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200807	33.85	34.55	32.3	33.8	3092343	33.32	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20200807	141.5	144.95	138.05	140.25	4497	138.6	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200807	87.95	89.05	85.6	86.05	21910	85.76	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200807	204.9	215.45	201.2	206.05	268946	101.74	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200807	3.1	3.15	3	3.1	19856	3.1
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200807	61.9	62.4	59	59.85	146912	59.85	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200807	738.8	738.8	730	730.95	284247	722.24	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200807	9.9	9.9	9.15	9.3	36901	9.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20200807	225.5	237.5	225.5	229.05	92527	225.19	up	up	correct
JCHAC.NSE	Johnson Controls	20200807	2032	2080	2016	2063.1	23375	2063.1	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200807	32	32	29.25	29.8	84316	29.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200807	13.05	13.3	12.75	13.05	46568	13.05
JIKIND.NSE	JIK Industries Limited	20200807	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200807	13.8	14.85	13	13.95	13915	13.95	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200807	431.7	460	430.05	441.2	201227	439.31	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200807	58.65	62.25	58.65	60.7	2877102	58	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200807	196.8	201	195.25	199.4	10206972	199.4	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200807	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200807	66	66.45	63	66.45	13893	65.74	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200807	46	46	43.15	45	4756	44.92	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200807	10.05	10.7	10.05	10.2	35197	10.2	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200807	10.75	10.9	10.25	10.35	1475823	10.35	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200807	6.6	6.6	6	6.6	9791	6.6
JIYAECO.NSE	Jiya Eco	20200807	11.35	11.35	10.85	10.95	148204	10.95	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200807	1554	1615	1542.9	1604	75158	1596.6	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200807	93	96	93	94	126364	92.45	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200807	285.8	289.95	285.8	286.4	104484	284.81	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200807	95	96	91.9	93.6	1267275	92.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200807	64.35	68.2	64.15	65.7	2093531	64.08	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200807	24.3	25.1	24.05	24.05	1895	22.52	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200807	47.6	47.6	46.1	47.1	32616	46.81	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200807	74.7	74.7	73.1	73.7	400261	73.28	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200807	3.25	3.25	3.1	3.15	314260	3.15	down	down	correct
JOCIL.NSE	Jocil Limited	20200807	172.15	184.05	172.15	179	29627	173.93	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200807	3.7	3.75	3.6	3.75	5566942	3.75	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200807	1.2	1.2	1.2	1.2	1317190	1.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200807	13.05	13.05	13.05	13.05	157	13.05
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200807	2.7	2.7	2.7	2.7	1003563	2.7
JSL.NSE	Jindal Stainless Limited	20200807	38.2	39.8	38	39.45	470266	39.45	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200807	82.25	85.5	80.15	83.15	649684	83.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200807	45.6	50.65	44.75	48	17345601	47.6	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200807	1912.15	1983	1911	1924.9	1060	1924.9	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200807	13.5	14.45	13.15	13.95	609743	13.95	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200807	236.8	241	235.8	239.45	6794779	237.13	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200807	66.4	67.15	65	66.5	196798	66.09	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200807	1888.95	1896	1861	1869.05	968951	1866.01	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200807	127.5	147.5	123	142	446421	142	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200807	841.5	856	834.25	837.85	560183	831.53	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200807	76.5	77.5	75.3	75.55	1459808	74.7751	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200807	284	285	279	283.99	41603	283.99	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200807	386.5	386.55	377.1	379.75	705831	379.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200807	140.6	143.95	140.6	141.6	1276727	138.34	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200807	2.3	2.3	2.3	2.3	0	2.3
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200807	54.45	57.8	53.65	57.15	42711	56.52	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200807	415	415.9	405.1	408	225078	400.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200807	151	157.8	145.05	150.05	48065	145.42	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200807	229.1	240.5	224.25	227.4	828195	221.4	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200807	126.1	131.75	125.75	127.1	2019	125.39	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200807	31.8	31.85	30.2	30.5	162311	30.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200807	72.7	75.95	72.7	73.5	7766	72.68	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200807	3.85	4.1	3.85	4.1	735	4.1	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200807	34.95	39	34.95	36.9	100339	36.9	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200807	444.2	464.4	444.2	456	940376	452.39	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200807	90.35	90.35	90.35	90.35	1	89.4181
KARDA.NSE	Karda Constructions Limited	20200807	79.25	79.5	77	79.5	33766	15.89	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200807	9.8	10.2	9.8	10.2	20	10.2	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200807	33.05	36.3	32.8	35.4	7521097	35.05	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200807	1.4	1.4	1.4	1.4	37530	1.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200807	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200807	202.15	212	202.1	207	8062	207	up	up	correct
KCP.NSE	The KCP Limited	20200807	64.15	65.4	62.7	63.65	513871	62.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200807	14.15	14.95	14.1	14.9	362839	14.74	up	up	correct
KDDL.NSE	KDDL Limited	20200807	123	133.9	122	122.6	7169	122.18	down	up	incorrect
KEC.NSE	KEC International Limited	20200807	273	278.3	269	274.4	170044	271.77	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200807	10.5	10.5	10.15	10.2	43772	10.2	down	down	correct
KEI.NSE	KEI Industries Limited	20200807	356.5	381.5	355	375.7	1122814	374.1737	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200807	20	20	18.85	18.85	282390	18.77	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200807	745.05	745.05	735	735	1985	723.57	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200807	18.7	18.7	17.75	17.9	1120	17.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200807	35.25	35.45	34.6	34.9	91667	34.9	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200807	36	36.95	35	36.95	14	35.54	up	up	correct
KHADIM.NSE	Khadim India Limited	20200807	113.05	113.05	108.05	111.6	10014	111.6	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200807	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200807	10.25	10.25	9.05	10	610	10	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200807	1251.4	1275	1251.35	1268.7	372	1268.7	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200807	85.85	89	85.15	87.6	9433	87.6	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200807	567.1	579	540	548.55	27787	548.55	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20200807	125	126.7	118	121.9	33546	119.98	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200807	508	523.95	508	512	139087	511.5242	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200807	82.55	93	80.25	91.55	337051	89.44	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200807	130.05	145	129.9	143.9	674116	142.15	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200807	105.75	108.75	105.6	105.95	86202	103.98	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200807	641.05	660	636	650.35	998	646.49	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200807	102.45	102.45	101.25	102	55609	100.97	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200807	767	775	740.05	743	2720	142.92	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200807	8.75	9.25	8.5	9	459901	8.94	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200807	205	207	202.5	203.85	44933	101.84	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200807	54.9	57.7	53.6	56.45	248022	56.45	up	up	correct
KOLTEPATIL.NSE	Kolte	20200807	151.35	152.5	148.9	150.1	61745	150.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20200807	58.5	60	56.2	60	770229	58.9	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200807	1341.5	1347.8	1323.25	1344.6	2807078	1343.93	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200807	216.78	219.59	216.46	218.77	67719	218.77	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200807	494	499.95	491	492.45	249825	49.25	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200807	116.01	116.73	115.82	116.55	28265	116.55	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200807	58	58.7	58	58.5	3180	58.5	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200807	140	140.94	139.36	140.59	3212	140.59	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200807	13.25	13.3	12.9	13.15	132090	13.15	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200807	16.1	16.55	15.8	16	48886	16	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200807	59.3	62	58	59.9	7641	59.9	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200807	79.5	81.3	75.5	78.4	2128419	78.06	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200807	464.4	464.4	454.7	454.7	6961	90.43	down	down	correct
KRBL.NSE	KRBL Limited	20200807	299	307	299	306.2	610879	302.23	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200807	97	99.8	93.1	94.15	30240	94.15	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200807	3.3	3.3	3.05	3.15	111400	3.15	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200807	50.1	50.1	49.9	49.9	2213	49.34	down	down	correct
KSB.NSE	KSB Limited	20200807	516	528.05	509.35	514.8	55649	509.76	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200807	605.7	682.5	604.25	656	1989192	645.78	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200807	235	238.05	230	230.5	101887	226.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200807	42.25	42.75	42.15	42.5	1006843	41.19	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200807	50.8	51.95	49.1	50.8	22745	50.8
L&TFH.NSE	L&T Finance Holdings Limited	20200807	62.3	63.7	61.55	63.45	15802104	63.45	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200807	3.15	3.15	3.15	3.15	5	3.15
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200807	1854	1919.65	1854	1904	263157	1886.62	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200807	26.65	27.65	26.65	27.2	7445	26.41	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200807	190	191.5	187.6	187.7	45974	186.74	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200807	64	64.2	62.1	63.95	141543	63.73	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200807	1038.85	1042	1013.6	1021	1092813	202.68	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200807	3273.1	3449.65	3250.05	3330	11212	3325.62	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200807	24	24	23.6	23.8	755643	23.8	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200807	50.1	55.1	50.1	52.35	1677	48.57	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200807	218	220	213	214.5	71987	209.46	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200807	2.35	2.45	2.25	2.4	22532	2.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200807	43.1	43.85	41.1	43.4	10166	29.89	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200807	136.7	139.35	136.15	136.65	90763	136.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200807	259	265	258.5	259.7	6051780	247.88	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200807	21.9	22.04	21.82	21.94	15883	21.94	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200807	114.5	117.9	114.5	115.51	2964	115.51	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200807	405	405	390.01	397	140	397	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200807	117.99	117.99	116	116	93	116	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200807	210	217.9	209.6	212	364807	211.19	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200807	154.95	159.95	154.95	154.95	1906	153.5932
LINDEINDIA.NSE	Linde India Limited	20200807	640.2	706.3	640.2	676.15	234922	667.47	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200807	1000	1000.01	998.28	999.99	872543	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200807	1000.01	1000.01	999.99	1000	20707	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200807	0.42	0.42	0.4	0.41	178460	0.41	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200807	21.4	23.8	21.35	23.4	166632	23.4	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200807	30.75	30.9	28.6	29	849	28.67	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20200807	50.1	51.35	49.7	50.15	17260	49.53	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200807	1.2	1.25	1.2	1.2	4135	1.2
LSIL.NSE	Lloyds Steels Industries Limited	20200807	0.9	0.9	0.85	0.9	1498877	0.9
LT.NSE	Larsen & Toubro Limited	20200807	922.55	926.85	914.1	916.05	2461159	888.59	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200807	2475	2509.7	2446.05	2463	75176	2424.81	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200807	1563	1625	1550	1591.05	263861	1572.82	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200807	1484	1485	1455.05	1480	5392	1466.78	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200807	99.95	101.05	98.5	98.5	17810	95.43	down	down	correct
LUPIN.NSE	Lupin Limited	20200807	906.65	918.4	874.1	881.95	12143358	877.06	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200807	1176.05	1193.95	1168.45	1182	41935	1176.33	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200807	20.3	20.3	19.3	19.85	30558	19.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200807	3	3.3	3	3.15	69125	3.15	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200807	610.1	616.5	598.7	602.6	7679209	595.89	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200807	135.5	138.1	134.35	134.85	10174796	134.18	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200807	65	65	58.35	59.65	50623	29.41	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200807	22.1	23.25	21.55	22.9	26243	22.69	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200807	2.4	2.4	2.4	2.4	0	2.4
MADRASFERT.NSE	Madras Fertilizers Limited	20200807	17.1	19	17.1	18.9	564133	18.9	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200807	112	120.5	112	120	38959	114.31	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20200807	5.5	5.75	5.5	5.6	345	5.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200807	11.9	11.95	11.7	11.85	1748964	11.85	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200807	59.65	62.7	59.65	62.7	516	62.7	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200807	89	93.8	87.95	93.8	48184	93.8	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200807	161.9	161.9	158	158.9	59367	157.78	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200807	153.05	156.75	150.65	156.2	24145	77.72	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200807	108	109.8	107	109.15	97654	109.15	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200807	209.15	213.2	206	210	30715	70	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200807	295.5	298.75	290.6	294	24064	292.74	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200807	3050	3149.9	3046	3135	11739	3094.53	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200807	203.1	219	202.6	211.15	270116	206.51	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200807	472.05	524.7	460.85	514	284956	510.71	up	up	correct
MAJESCO.NSE	Majesco Limited	20200807	613	647.45	613	646.5	232763	646.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200807	27.3	28	27.25	27.75	17190	27.75	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200807	113.5	113.8	113.5	113.8	335	113.8	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200807	8.45	8.45	7.75	7.8	24116	7.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200807	4	4	3.8	3.85	5925	3.84	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200807	35.75	35.75	33.05	33.4	76460	31.97	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200807	10.2	10.4	9.7	10.15	22685	10.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200807	20.45	20.45	19.75	19.75	762033	18.83	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200807	156.7	162.15	155.65	161.8	16332608	158.44	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200807	82.4	82.4	81.8	82.4	32248	82.4
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200807	36.3	36.3	34.55	35	950812	34.02	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200807	196.7	205	195	199.2	138104	197.52	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200807	7.55	7.55	7.55	7.55	2880	7.55
MANINDS.NSE	Man Industries (India) Limited	20200807	51.2	53.4	51.15	51.85	253920	50.3317	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200807	22	23.3	21.6	22.3	579049	14.33	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200807	9.15	9.6	8.95	9.6	9995	9.6	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20200807	12.9	12.9	11.35	11.9	5137	11.9	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200807	50.55	54.5	49.25	51.3	9060	51.3	up	up	correct
MARICO.NSE	Marico Limited	20200807	369	371.95	365.5	368.8	2555271	359.79	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200807	48.05	48.05	45.65	46	10772282	45.75	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200807	6498	6749.5	6481.85	6665	1568000	6563.73	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200807	638.95	657	630.05	646.45	43728	645.12	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200807	50.2	50.2	50.2	50.2	0	50.2
MASTEK.NSE	Mastek Limited	20200807	656.5	679	651	663	425229	657.05	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200807	610	610	584	589	8233	587.21	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20200807	25.8	27.35	25.2	27.35	35547	26.43	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200807	39.25	39.65	38	38.3	73677	38.3	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200807	251.9	251.9	245	245.95	51757	245.95	down	down	correct
MAZDA.NSE	Mazda Limited	20200807	321.4	334	320.2	320.2	23000	312.63	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200807	60.25	60.25	60.25	60.25	25	59.62
MBECL.NSE	McNally Bharat Engineering Company Limited	20200807	4.8	4.95	4.6	4.65	26567	4.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200807	6.1	6.35	6.1	6.3	13952	6.3	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200807	25.4	25.75	25.05	25.15	22698	25.15	down	down	correct
MCDOWELL.NSE	N	20200807	582.6	593.6	580.45	586.9	1785701	586.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200807	13.2	13.2	12.8	13.2	846366	13.2
MCX.NSE	Multi Commodity Exchange of India Limited	20200807	1695	1716.4	1660.1	1673.7	417984	1613.24	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200807	6.4	6.6	6.35	6.5	22068	6.5	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200807	1.7	1.7	1.65	1.65	3048	1.65	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20200807	40.2	40.7	38.8	39	40031	36.94	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20200807	15.8	15.8	14.6	15.6	62341	15.6	down	down	correct
MERCATOR.NSE	Mercator Limited	20200807	1.1	1.1	1	1.1	1566783	1.1
METALFORGE.NSE	Metalyst Forgings Limited	20200807	4.05	4.2	3.85	3.85	2276	3.85	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200807	1655	1679.95	1640.35	1657.7	87322	1650.8502	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200807	545	545	530	535.9	475324	535.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200807	985	987.55	959	967.25	775997	933.06	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200807	172	172	160.95	168.45	48467	112.3	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200807	209.5	209.55	203.4	205.3	601895	200.67	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200807	72.2	72.2	70.3	70.95	411426	70.54	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200807	285.95	285.95	280	284.85	152561	284.5	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200807	24.2	24.2	22.7	23.8	13271	23.8	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200807	1145	1156.5	1118.2	1152	919146	1135.66	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200807	8.3	8.3	8.3	8.3	137937	8.3
MIRZAINT.NSE	Mirza International Limited	20200807	48.7	49.85	48.7	49.15	212710	49.15	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200807	31.35	31.35	31.35	31.35	4401	28.5
MMFL.NSE	M M Forgings Limited	20200807	215.95	244.2	212	234.5	96518	232.76	up	up	correct
MMP.NSE	MMP Industries Limited	20200807	75.95	75.95	71.8	74.15	5669	73.66	down	down	correct
MMTC.NSE	MMTC Limited	20200807	18.05	19.6	18.05	18.7	1808691	18.7	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200807	28.15	31.05	28.15	30.25	3547	30.25	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20200807	3.65	3.65	3.65	3.65	0	3.65
MOHOTAIND.NSE	Mohota Industries Limited	20200807	10.55	10.6	10.55	10.55	846	10.55
MOIL.NSE	MOIL Limited	20200807	141.45	145.5	141	143	367948	133.76	up	up	correct
MOLDTECH.NSE	Mold	20200807	35.1	42.05	35.1	39.2	455659	38.26	up	up	correct
MOLDTKPAC.NSE	Mold	20200807	267.7	280	266.5	277	93018	272.88	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200807	822	830	818.07	827.03	26243	82.7	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200807	161.9	162.95	159	159.9	26628	149.26	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200807	10.4	10.4	10	10.4	3390	10.4
MOREPENLAB.NSE	Morepen Laboratories Limited	20200807	23.9	24	22.85	23	2178649	23	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200807	99.25	101.1	97.75	99.45	10488879	98.76	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200807	665.8	669.6	655.55	658.95	38026	650.2	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200807	16.55	17.85	16.35	17.1	7385	17.1	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20200807	1165	1171.75	1157.85	1164	370458	1153.52	down	down	correct
MPSLTD.NSE	MPS Limited	20200807	370	383	365.15	380.85	10693	380.85	up	down	incorrect
MRF.NSE	MRF Limited	20200807	61250	63260	61250	62798.95	29581	62653.55	up	up	correct
MRO.NSE	TEK	20200807	22	24.75	22	24.5	3710	24.5	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200807	34.85	35.4	34.5	34.55	1328804	34.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200807	6.6	6.9	6.3	6.7	9270	6.7	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200807	153.7	162.9	151.5	160.75	431738	154.37	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200807	12.7	12.7	12.3	12.55	23932	12.55	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200807	9.2	9.85	9	9.6	1641251	9.6	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200807	8.05	8.05	8.05	8.05	1773	8.05
MUKANDLTD.NSE	Mukand Limited	20200807	21.7	21.7	20.8	21.7	24322	21.55
MUKTAARTS.NSE	Mukta Arts Limited	20200807	22.25	23.35	22.15	23.15	2470	23.15	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200807	49.4	49.9	49	49.2	140097	49.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200807	113	117	112.55	115.55	63736	108.77	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200807	16.2	16.45	15.95	16.05	43606	16.05	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200807	360	389.2	358.35	369.7	68513	369.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200807	1211	1234.65	1191	1216.75	5779809	1195.53	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200807	39.65	45.2	38.25	44	459382	43.47	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200807	5.05	5.05	4.8	4.9	109128	4.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200807	4.85	4.85	4.8	4.85	1598	4.85
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200807	12.95	14.5	11.7	14.5	51616	14.5	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200807	65	65.75	62.85	64.95	2164	63.82	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200807	24.15	24.85	23.95	24.6	13460	24.6	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200807	65.25	67.1	63.35	66.8	55244	65.41	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200807	33.2	35.95	32.65	32.9	18935	32.68	down	down	correct
NAM.NSE	INDIA	20200807	264.2	278.35	262.4	272.95	1898495	272.95	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200807	762.7	794.8	760	783	696088	776.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200807	384.9	416	379.95	399.25	481155	396.96	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200807	34.75	35.3	34.45	34.85	11144307	32.15	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200807	2	2	2	2	2383	2
NAUKRI.NSE	Info Edge (India) Limited	20200807	3348	3367	3275.1	3319.05	284416	3313.74	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200807	1860	1951	1849.55	1944	211625	1934.12	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200807	24.85	25.65	24.5	24.85	281781	24.85
NAVNETEDUL.NSE	Navneet Education Limited	20200807	73.15	78.15	73.15	75.35	99327	74.6	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200807	23.1	23.55	23.05	23.25	4321365	22.87	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200807	1555.25	1599.9	1540	1599.9	30	1599.9	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200807	49.95	52.5	49.35	51.9	1502962	50.72	up	up	correct
NCC.NSE	NCC Limited	20200807	31.15	31.25	30.65	30.85	5341330	30.39	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200807	89.4	91.5	89.2	91.35	377566	88.56	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200807	594.05	598.95	590	590	377	587.75	down	down	correct
NDL.NSE	Nandan Denim Limited	20200807	20.05	20.5	19.9	20.1	29846	20.1	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200807	120	124.95	114.1	120.35	2226	120.05	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200807	35.5	35.5	33.9	35.05	20651	35.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200807	10.8	11.75	10.75	10.75	46012	10.75	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200807	22	22.2	21.6	21.7	499421	21.5938	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20200807	51	51.45	50.1	50.6	103099	50.49	down	up	incorrect
NELCO.NSE	Nelco Limited	20200807	207	211.9	205	207.6	148220	206.56	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200807	696	696	643.3	656	86319	652.83	down	down	correct
NESCO.NSE	Nesco Limited	20200807	433.5	437.5	432.05	433	53762	430.87	down	down	correct
NETF.NSE	Tata Mutual Fund	20200807	112	114	112	114	214	114	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200807	52.81	53.55	52.81	53.54	476	53.54	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200807	28.7	28.72	27.95	28.7	796	28.7
NETFLTGILT.NSE	Nippon India Mutual Fund	20200807	21.9	22	21.9	21.94	17436	21.94	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200807	118.89	118.89	114.01	116.72	497	116.72	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200807	58.7	59.48	57.55	58.56	1753	58.56	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200807	40.45	42.25	40.15	41.5	1410375	41.5	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200807	788	849	777	809	616390	806.42	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200807	180.3	182	176	176	30248	175.12	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200807	4.7	4.9	4.5	4.9	1130	4.9	up	up	correct
NFL.NSE	National Fertilizers Limited	20200807	37.65	38.95	36.5	38.2	3829297	38.2	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200807	304.3	308.9	298.3	304.2	309042	304.2	down	down	correct
NHPC.NSE	NHPC Limited	20200807	20.15	20.5	20.1	20.5	2964871	18.97	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200807	114.55	116.95	114.25	115.7	411996	115.7	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200807	5.3	5.3	5.3	5.3	0	5.3
NIFTYBEES.NSE	Nippon India Mutual Fund	20200807	119.6	119.65	118.16	119.35	776576	119.35	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200807	13850	14400	13850	14400	3	14400	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20200807	99.8	101.3	98.25	98.9	1119099	96.61	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200807	4.05	4.5	4.05	4.35	632020	4.35	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200807	1.2	1.25	1.05	1.25	962812	1.25	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200807	1218	1234	1215.1	1215.1	7198	1207.19	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200807	523.95	534.95	501	527.05	3400	255	up	up	correct
NITCO.NSE	NITCO Limited	20200807	16	16.6	15.85	16.5	33883	16.5	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200807	0.75	0.75	0.65	0.65	125536	0.65	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200807	41.45	41.45	38.9	39.9	60025	39.01	down	down	correct
NKIND.NSE	N.K Industries Limited	20200807	21.8	21.8	21.8	21.8	4	21.8
NLCINDIA.NSE	NLC India Limited	20200807	49	49.3	48.7	49.05	344927	46.79	up	down	incorrect
NMDC.NSE	NMDC Limited	20200807	88.1	89.45	87.8	88.9	9157129	78.61	up	up	correct
NOCIL.NSE	NOCIL Limited	20200807	112.3	117.4	111	115	2743938	114.08	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200807	3.65	3.7	3.5	3.65	28223	3.65
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200807	7.35	7.35	7.35	7.35	4163	7.35
NPBET.NSE	Tata Asset Management Limited	20200807	119	120	115.13	116.77	1907	116.77	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20200807	198.05	214.5	198	213.7	60046	213.01	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200807	78.6	82.45	78.35	79	311541	78.72	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200807	653.95	666.05	651	656.5	194	656.5	up	up	correct
NTL.NSE	Neueon Towers Limited	20200807	0.7	0.7	0.65	0.65	16705	0.65	down	down	correct
NTPC.NSE	NTPC Limited	20200807	86.2	86.7	85.35	85.85	10340142	78.44	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200807	343.45	349.6	333	336.25	288420	333.33	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200807	485	499	481	498	16947	489.66	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20200807	345	359.9	339	345	48049	342.84
OBEROIRLTY.NSE	Oberoi Realty Limited	20200807	368.9	376	361.1	368.65	253523	368.65	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200807	804.5	816.15	792	801	5898	778.28	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200807	2985	2985	2918.6	2929	28463	2770.44	down	down	correct
OIL.NSE	Oil India Limited	20200807	95.2	95.95	94.65	94.85	416065	88.38	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200807	4.2	4.35	4	4.15	20542	4.15	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200807	64	68.8	61.7	63.85	142015	63.85	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200807	35.6	35.9	34	34.7	37051	34.7	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20200807	64.85	71.65	64.85	71.65	774055	71.65	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200807	5.1	5.1	5.1	5.1	38944	5.1
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200807	5.75	6.3	5.25	6.05	11280	6.05	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200807	9.95	10.2	9.55	10	87467	10	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200807	78.15	79.4	78.1	78.6	11787233	73.23	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200807	38.5	38.7	37	37.55	323918	35.91	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200807	63.7	65	62	64	9200	63.15	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200807	25.5	25.5	25.5	25.5	5349	25.5
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200807	7.5	7.55	7.5	7.5	578986	7.5
ORBTEXP.NSE	Orbit Exports Limited	20200807	69.95	72.05	65.8	68.95	45516	68.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200807	16.5	16.6	15.95	16.45	105453	16.19	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200807	17.9	18	17.45	17.5	37427	17.29	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200807	10.5	10.5	10.5	10.5	31891	10.5
ORIENTBELL.NSE	Orient Bell Limited	20200807	77	80	75.8	78.15	35097	78.03	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200807	69.3	71.5	68.5	71.15	388115	70.07	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200807	177.2	178.9	177	177.2	119259	176.07
ORIENTHOT.NSE	Oriental Hotels Limited	20200807	19.35	19.75	19.3	19.45	8105	19.45	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200807	64.85	71.65	64.85	69.5	47	69.5	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200807	18.5	18.55	18.2	18.35	304039	17.73	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200807	2000.2	2298	2000.2	2218.2	104495	2218.2	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200807	1.5	1.55	1.45	1.5	32930	1.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200807	9.3	9.3	8.55	9.15	148131	9.15	down	up	incorrect
PAEL.NSE	PAE Limited	20200807	2.1	2.1	2.1	2.1	0	2.1
PAGEIND.NSE	Page Industries Limited	20200807	19400	19499.95	18980	19000	65348	18719.4	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200807	376.05	458	376.05	396	9598	394.61	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200807	25.45	26.5	24.35	26	3532	26	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200807	19.6	19.65	17.9	19.6	2225	19.6
PANACEABIO.NSE	Panacea Biotec Limited	20200807	220.5	227.9	209.35	211.85	406324	211.85	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200807	58.9	58.9	57	58.45	4544	58.2	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200807	40.9	44.7	40.9	42.8	282064	41.25	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200807	6.35	6.35	6.2	6.3	163972	6.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200807	91.3	95.4	90.55	92.8	1089266	91.99	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200807	2.8	2.95	2.8	2.85	44992	2.85	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200807	13.75	13.95	13.5	13.7	179289	13.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200807	21.1	23	20.5	21.95	79549	21.79	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20200807	4.75	4.75	4.75	4.75	41	4.75
PCJEWELLER.NSE	PC Jeweller Limited	20200807	17.2	18.65	16.15	17.5	7380277	17.5	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200807	13.7	15.3	13.65	14.4	641666	14.29	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20200807	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200807	268.05	274	267	270	792	266.57	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200807	19	20	18.4	18.85	5900	18.85	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20200807	1464	1519.95	1454.95	1467.2	1764897	1467.2	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200807	15.7	16.7	15.5	16	442935	16	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200807	4.65	4.65	4.5	4.55	135322	4.55	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200807	965	1006.8	960.05	1005	226800	994.92	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200807	245.15	247.2	242.05	245	2407140	226.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200807	86.75	87.9	84.95	85.5	7515012	76.16	down	down	correct
PFIZER.NSE	Pfizer Limited	20200807	4394.95	4422.15	4350	4375.1	21132	4362.32	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200807	26.25	26.5	25.6	26.15	16487	26.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200807	18.3	18.65	18.05	18.1	2089610	17.6223	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200807	48.3	51.4	48.3	50.6	37984	50.6	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200807	10320	10425	10251.25	10300	12864	9965.65	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200807	4420	4750	4399	4640	46988	4420.24	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200807	122.55	125.25	118.25	122.85	9571	122.85	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200807	107.4	110.95	106.15	107.45	2255350	103.512	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200807	627.2	638.35	595.5	596.55	69703	595.85	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200807	1329.8	1393.7	1323.1	1374	3871685	1368.97	up	up	correct
PIIND.NSE	PI Industries Limited	20200807	2079	2160	1938	1950	892157	1945.29	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200807	1540	1569	1485	1502.35	1808	1047.67	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200807	5.75	5.85	5.5	5.6	40366	5.6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200807	116.45	117.3	114	115.15	113499	115.15	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200807	24.05	24.85	23.7	24.8	2779	24.69	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200807	28.35	31.5	28.35	29.65	89523	29.59	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200807	121.65	130	121.65	127.95	173	127.07	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200807	178.85	192	176.4	181.4	81846	178.89	up	up	correct
PNB.NSE	Punjab National Bank	20200807	32.5	32.95	32.25	32.8	18254674	32.8	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200807	47.3	47.3	44.6	45	1938964	34.88	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200807	217	225.6	214.6	218.45	1740562	218.45	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200807	14.05	15	14	14.45	21836	14.45	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200807	135.7	135.7	132.5	133.5	144013	133.31	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200807	162.2	170.95	162.2	164	1797	164	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200807	195	209.9	188.55	198.4	102478	197.01	up	up	correct
POKARNA.NSE	Pokarna Limited	20200807	150.9	153	145	145.15	62990	144.32	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200807	835.95	855	835.1	841	215544	836.68	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200807	414.85	415.5	403	405.9	113949	404.87	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200807	704	728	699.15	717.5	407129	574.21	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200807	177.4	181.45	172.05	173.85	177207	169.46	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200807	30.55	31.8	28.7	28.95	2131505	28.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200807	175.8	177.95	175.25	176	4515135	119.57	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200807	874.95	886.85	867.75	878	92145	876.98	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200807	413	413	404.85	406.5	29552	405.4812	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200807	164.15	192.9	164.15	185	746188	184.23	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20200807	63.95	68.95	62.7	68	107203	66.37	up	down	incorrect
PRADIP.NSE	Pradip Overseas Limited	20200807	0.65	0.7	0.65	0.65	3324	0.65
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200807	5.7	6	5.7	6	11542	6	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200807	60.75	60.9	58.75	59.55	1400630	59.21	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200807	40	44	39.7	42.8	1975981	42.8	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200807	0.9	0.9	0.8	0.9	1254001	0.9
PRAXIS.NSE	Praxis Home Retail Limited	20200807	33.5	34.65	31.8	32.8	16700	32.8	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200807	32.45	35.1	32.2	34	624973	33.63	up	up	correct
PRECOT.NSE	Precot Limited	20200807	21.35	21.5	20	20.1	2391	20.1	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200807	101.5	108	100.4	105.7	36193	20.46	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200807	129.95	130.7	121.4	129.2	9027	129.2	down	down	correct
PREMIER.NSE	Premier Limited	20200807	1.95	1.95	1.9	1.9	1160	1.9	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200807	21.7	22.25	21.05	21.45	1652	21.31	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200807	19.3	19.5	18.6	19.15	23419	17.77	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200807	224.2	232	222	224.95	1620051	224.16	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200807	51	51.1	48.05	48.05	155810	48.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200807	48.25	48.6	47	47	7189	45.12	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200807	126.9	141.9	126.5	136.65	1428405	135.15	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200807	15.8	16.55	15.5	16.55	337159	16.55	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200807	45.8	47.05	45.8	46.1	174219	46.1	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20200807	13.25	13.5	13.2	13.35	420272	13.35	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200807	390.1	409.85	390.1	401.3	19878	397.68	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200807	15.66	15.75	15.5	15.7	51709	15.7	up	up	correct
PTC.NSE	PTC India Limited	20200807	53.4	53.65	53.1	53.25	1151155	43.31	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200807	45.5	46	42.1	43.1	125962	19.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200807	449	449	429.95	435	1285	433.35	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200807	1.7	1.7	1.7	1.7	79223	1.7
PURVA.NSE	Puravankara Limited	20200807	42.75	43.8	40.6	42.25	155908	42.25	down	down	correct
PVR.NSE	PVR Limited	20200807	1128.5	1136.9	1120	1127.85	498773	1127.85	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200807	2485.35	2499	2440	2446.05	4894	48.92	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200807	1151	1151	1151	1151	1	1151
QUESS.NSE	Quess Corp Limited	20200807	367.05	378.7	358.1	370.1	208708	364.52	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200807	126.5	127.7	122.8	124	2151560	122.31	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20200807	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200807	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200807	377.8	388.5	377	386.1	275429	383.16	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200807	15.8	17	15.5	16.55	1309460	16.55	up	up	correct
RAIN.NSE	Rain Industries Limited	20200807	98	101.3	96.65	100.05	2304813	98.62	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200807	474.4	475.9	456.65	457.4	169558	455.83	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200807	251.95	265	250.3	260.15	3710	258.9	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200807	0.1	0.1	0.1	0.1	0	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200807	13.35	14.25	13.35	13.9	4721	13.9	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200807	32.65	38.75	32.65	37.1	42868	37.1	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20200807	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200807	299.5	306.7	298.55	303	1241327	300.24	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200807	16.15	16.25	15.85	16.1	20262	16.1	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200807	29.9	31.2	29.55	30.85	9030	30.85	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200807	688.9	697.95	676.95	687.9	797319	685.7338	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200807	182.05	189.6	181	185.2	143978	184.4777	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200807	143.2	149.7	143.2	149.7	324633	149.7	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200807	35.3	36.5	34.4	35.2	90440	35.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200807	7.05	7.05	7.05	7.05	349274	7.05
RANEENGINE.NSE	Rane Engine Valve Limited	20200807	186	193	186	190.1	2081	190.1	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200807	415.15	429.05	415.1	421.9	38239	421.9	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200807	1130	1134.95	1110.6	1115.45	9950	1108.19	down	down	correct
RAYMOND.NSE	Raymond Limited	20200807	255.75	255.75	251.55	254.15	455627	254.15	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200807	543	570.6	536	541.65	61260	529.24	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200807	174.15	193.7	171.4	191.3	71364668	191.3	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200807	48.55	51.6	48.25	50.9	6845909	45.23	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200807	2.65	2.65	2.65	2.65	7881051	2.65
RECLTD.NSE	REC Limited	20200807	107.35	108.7	103.4	105.75	11870721	93.24	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20200807	88	89.4	86.75	87.5	293934	42.18	down	down	correct
REFEX.NSE	Refex Industries Limited	20200807	49.7	53.7	49.7	51.65	167740	50.94	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200807	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200807	625.6	639	622.25	638	224898	636.68	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200807	9.6	9.8	9.35	9.55	810070	9.55	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200807	2129.8	2157.8	2120.2	2146	15222384	2139.12	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200807	36.85	37.95	34.1	34.8	587190	34.8	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200807	29.45	29.45	28.05	28.45	2212580	28.45	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200807	70.55	72.4	68.1	68.1	11359	67.8	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200807	8.95	9.25	8.8	9.2	1870718	9.2	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200807	144.7	145.4	138.2	138.95	396162	135.62	down	down	correct
REPRO.NSE	Repro India Limited	20200807	387.8	394.95	382.85	384.45	1213	384.45	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200807	93	100	91.5	99	448874	98.89	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200807	404.05	404.05	391.45	393.2	1060	393.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20200807	272.65	279.45	266.35	269.85	2743	265.8311	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20200807	2.15	2.15	2.05	2.05	1543708	2.05	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20200807	29.25	29.25	28.25	28.45	350210	28.04	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200807	411.4	418.7	410.15	410.95	220510	405.9	down	down	correct
RITES.NSE	RITES Limited	20200807	241.75	246.75	240.9	244.5	673541	222.65	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200807	7	7.2	6.95	7.05	11249	7.05	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200807	180.75	188.65	176.3	182.6	375915	182.42	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200807	3.25	3.35	3.15	3.25	15281	3.25
RML.NSE	Rane (Madras) Limited	20200807	206.05	214.95	206.05	207.25	16817	207.25	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200807	2.7	2.7	2.5	2.7	2182529	2.7
ROHITFERRO.NSE	Rohit Ferro	20200807	1	1	0.95	0.95	11708	0.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200807	62.65	63.5	62.1	62.7	94233	62.7	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200807	2.6	2.65	2.6	2.65	10256	2.65	up	up	correct
ROLTA.NSE	Rolta India Limited	20200807	5.25	5.3	5.05	5.2	185966	5.2	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20200807	756.9	769.5	742.3	753.65	744142	753.38	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200807	89.4	91.9	87.95	91	36229	90.7	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200807	378	387.85	361.3	367.9	119337	363.03	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200807	3.45	3.5	3.35	3.45	12065226	3.45
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200807	50.05	52.5	49.35	51.9	11908	51.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200807	17.65	18.6	16.8	18.6	50280	18.6	up	down	incorrect
RSWM.NSE	RSWM Limited	20200807	74.45	74.45	71.05	72.95	9418	72.95	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200807	105.8	105.8	100.2	100.35	45310	97.54	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200807	2.4	2.75	2.4	2.75	5883484	2.75	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200807	154.2	158.7	149	154.55	2212	154.16	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200807	743.55	743.55	680	743.25	99314	743.25	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200807	15.2	15.3	13.9	15.15	1007250	15.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200807	47.95	47.95	46	46.5	41581	45.92	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200807	155.5	158.9	154.25	156.55	13160	153.32	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200807	19.15	19.25	19.05	19.15	2335564	17.35
S&SPOWER.NSE	S&S Power Switchgear Limited	20200807	15	15	14.75	15	420	15
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200807	0.9	0.95	0.85	0.95	25920	0.95	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200807	1.75	1.75	1.75	1.75	0	1.75
SADBHAV.NSE	Sadbhav Engineering Limited	20200807	47.95	47.95	45.8	46.35	486535	46.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200807	17.15	17.5	16.1	16.4	471699	16.4	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200807	359	365	357.8	360.25	13216	360.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200807	134	134	130	130	37327	86.6667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200807	478.4	483	468	469.95	14121	92.76	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200807	37.55	38.25	37.1	37.6	30210487	35.26	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200807	57.7	57.7	54.65	55.95	16755	55.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200807	9.35	9.35	8.6	9	20127	9	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200807	282	303.15	282	285.55	133070	281.41	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200807	5.9	6.2	5.9	6.1	66592	5.96	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20200807	185.65	186	177.35	181.4	8422	89.59	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200807	57	59.95	56	59.95	1566	59.64	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200807	2.55	2.75	2.55	2.75	14036	2.75	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200807	83.55	86.45	83.45	86.4	12347	85.47	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200807	2.05	2.2	2.05	2.1	423	2.1	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20200807	9.2	9.25	8.75	9	28440	9	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200807	471.15	471.15	461.2	468	203	464.6471	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200807	209.05	210.75	206.3	209	7163	206.58	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200807	47.2	49.15	47.2	48	5241	46.73	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200807	25.8	26	24.8	25.05	469181	25.05	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200807	68.6	71.7	67.1	69.7	31378	69.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200807	73.95	75	72	74.55	77183	74.55	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200807	8137	8279.9	8105.1	8160	15593	7916.65	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200807	2.45	2.5	2.3	2.45	1060795	2.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200807	202.6	204.1	194.05	196.5	127423	190.62	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20200807	476.95	476.95	457.05	463	16219	457.55	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200807	16	16.65	16	16.4	50822	16.4	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200807	593.9	597.55	578	582.5	32783	562.21	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200807	93.55	93.55	88.45	92.85	5045	92.85	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200807	1.95	1.95	1.95	1.95	88	1.95
SATIA.NSE	Satia Industries Limited	20200807	103.15	104.5	102.45	104.5	64617	104.39	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200807	68.4	72.6	68.1	72.1	354828	72.1	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200807	757.5	765	753	757.95	913957	757.95	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200807	100	101.8	100	101.14	11043	101.14	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200807	879.9	883.85	862.15	869.75	827168	867.26	down	down	correct
SBIN.NSE	State Bank of India	20200807	191.45	192.1	189.55	190.85	44822757	189.1	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200807	1	1	1	1	33380	1
SCHAEFFLER.NSE	Schaeffler India Limited	20200807	3591	3591	3520	3548.95	2406	3522.85	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20200807	64.85	64.85	64.85	64.85	25499	64.85
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200807	76.9	77	76.05	76.5	51537	76.5	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200807	55.2	58.45	54.75	57.1	3419278	56.21	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200807	49.85	50.3	48	48.55	450944	24.275	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200807	426.45	427	412	412	8013	410.0973	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200807	111	122.45	108.2	110.9	206260	106.7712	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200807	2.65	2.7	2.55	2.6	14431	2.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200807	134.4	143.7	133.2	140.3	3940733	139.99	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200807	150	150.75	146.1	148.2	33224	146.46	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200807	9.3	9.35	9.1	9.3	50517	9.3
SETF10GILT.NSE	SBI Mutual Fund	20200807	218.14	218.14	204.5	204.81	12544	204.81	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200807	5135.75	5135.75	4998.25	5027.25	45470	5027.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200807	115.41	115.8	114.8	115.57	97824	115.57	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200807	216	217	213.9	216.22	419479	216.22	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200807	280.86	281.95	276.01	279.58	8651	279.58	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200807	1	1	0.95	1	267431	1
SEYAIND.NSE	Seya Industries Limited	20200807	72	75	72	74.5	21224	74.5	up	up	correct
SFL.NSE	Sheela Foam Limited	20200807	1412	1458.6	1381.05	1419.7	8877	1419.7	up	up	correct
SGL.NSE	STL Global Limited	20200807	8.15	8.2	8	8.1	17571	8.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200807	7.55	7.55	7.5	7.5	170	7.5	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200807	178.5	180.8	174	175	21617	173.04	down	down	correct
SHALBY.NSE	Shalby Limited	20200807	73	74.25	72.7	72.7	82854	71.88	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200807	58.45	63.5	58.1	61	301394	61	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200807	369.9	376.2	360.35	362.85	89038	362.85	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200807	88	93	87.4	88.95	86482	87.8927	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200807	322	322	308.75	310.5	79498	305.58	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200807	749.05	868	742	830.35	15207	165.43	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200807	274	279.99	274	276.1	4547	276.1	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200807	53.35	54	51.45	52	121390	52	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200807	73	74	72.15	72.9	68864	72.72	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200807	602	618.4	580	595.6	205774	594.47	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200807	14.4	14.4	13.65	14.1	33731	14.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200807	22.5	23.4	22.5	23.1	769	22.84	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200807	79.55	80.9	77.25	77.25	2155	76.78	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200807	81.85	82.75	79.05	79.4	1779742	78.45	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200807	157	166.75	157	159.55	294655	159.55	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200807	48.75	49.25	47	47.85	547205	45.64	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200807	21900	22074.15	21621.3	21849.5	41439	21802.81	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200807	115.15	122.95	115.15	120.5	30597	119.96	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200807	5.85	5.9	5.6	5.85	190901	5.85
SHRENIK.NSE	Shrenik Limited	20200807	50.9	51.8	50.7	51.65	264060	8.5723	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200807	74.9	80.2	73.1	80	48095	78.06	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200807	79.5	79.5	75.1	79.5	82254	79.08
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200807	596	596	570	589.95	288	585.2793	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200807	663.2	669.55	658	664.5	21792	644.86	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200807	3.5	3.5	3.4	3.4	166349	3.4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200807	3.2	3.35	3.05	3.1	62555	3.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200807	6.25	6.25	6.25	6.25	0	6.25
SICAL.NSE	Sical Logistics Limited	20200807	9.25	9.35	9.05	9.15	185677	9.15	down	down	correct
SIEMENS.NSE	Siemens Limited	20200807	1158	1164.8	1142.1	1154.8	585187	1149.8169	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200807	19	20.55	19	20.55	13984	19.8	up	up	correct
SIL.NSE	Standard Industries Limited	20200807	9.4	10.2	9.4	10	16772	10	up	up	correct
SILINV.NSE	SIL Investments Limited	20200807	142	142.75	138.3	141.2	2060	137.46	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200807	33	34.5	31.35	31.4	5144	30.7403	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200807	6.85	6.85	6.5	6.85	16889	6.85
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200807	32	33.75	31.25	33.75	187894	33.75	up	down	incorrect
SINTEX.NSE	Sintex Industries Limited	20200807	1.7	1.75	1.7	1.7	1683629	1.7
SIRCA.NSE	Sirca Paints India Limited	20200807	227.9	244.75	223	228.2	38914	227.18	up	up	correct
SIS.NSE	SIS Limited	20200807	365.7	368.95	358.9	362.8	19581	362.8	down	down	correct
SITINET.NSE	SITI Networks Limited	20200807	1.8	1.8	1.7	1.75	136752	1.75	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200807	145.8	149.7	145.5	146.6	204000	144.03	up	up	correct
SJVN.NSE	SJVN Limited	20200807	22.2	22.25	22.1	22.2	567910	20.03
SKFINDIA.NSE	SKF India Limited	20200807	1463	1466.7	1426.55	1460.1	65025	1452.36	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200807	3.9	3.95	3.8	3.9	20754	3.9
SKIPPER.NSE	Skipper Limited	20200807	39	40	36.3	40	119260	39.88	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200807	35.85	36.8	34.65	36.6	31657	35.77	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200807	65.75	67.45	65.7	66.55	3863	66.55	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200807	397	404.5	394	401.55	23911	401.55	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200807	415.25	456.75	413	438	65743	437.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200807	84.45	89.4	84.4	86.2	666535	86.03	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200807	29.2	30.15	29.05	29.4	685399	29.4	up	up	correct
SOBHA.NSE	Sobha Limited	20200807	221.8	226.55	219.45	222.25	407100	220.92	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200807	881.8	898	866	873.1	97089	868.25	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200807	949.5	978	944.4	968	42559	959.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200807	131.4	132.25	129	132.25	24638	131.4819	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200807	2.7	2.8	2.7	2.7	5462	2.7
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200807	16.6	18	16.6	17.35	3824	17.35	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200807	291.75	294	284.6	286.75	646246	277.3	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200807	49.85	51.35	49	49.6	75817	49.6	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200807	655.05	655.45	641.5	645	4148	638.95	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200807	7.05	7.15	6.9	7	16917309	7	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200807	20.8	20.85	20.5	20.5	69821	20.01	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200807	73	73.7	70.3	72.55	23016	72.02	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200807	670	670	620.85	631.8	29587	631.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200807	184.6	185.4	180.1	180.85	667668	180.85	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200807	0.55	0.6	0.55	0.6	5596	0.6	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200807	32.5	33.45	31.1	32.4	62063	32.4	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200807	86.8	92.5	86.1	90.9	1935523	90.9	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200807	0.7	0.7	0.65	0.7	44566	0.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200807	23.35	24.25	22.8	23.5	444802	23.5	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200807	45.65	47	45.65	46.25	1496375	46.25	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200807	28.7	28.7	27.25	27.4	21184	27.4	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200807	7.9	7.95	7.55	7.65	13632	7.65	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200807	3	3	2.8	2.85	2018993	2.85	down	down	correct
SPYL.NSE	Shekhawati Poly	20200807	0.4	0.4	0.35	0.4	184327	0.4
SREEL.NSE	Sreeleathers Limited	20200807	139.6	142.7	138	138.15	8359	138.15	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200807	7.55	7.55	7	7.25	1155869	7.25	down	up	incorrect
SRF.NSE	SRF Limited	20200807	3840	4122.95	3830.55	4078	1011129	811.63	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200807	182	187	175	175	24599	171.36	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200807	185.05	188.7	182	182.65	70890	177.94	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200807	663	680	659	677.05	2896072	663.44	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200807	425	435	417	417	42668	208.26	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200807	0.5	0.5	0.5	0.5	0	0.5
STAR.NSE	Strides Pharma Science Limited	20200807	527.45	537.65	514.1	525.5	1935313	523.83	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200807	88.65	90.4	87	88.35	109900	88.35	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200807	96.35	98.8	96.35	97.25	61061	93.22	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200807	49.6	53.25	49.6	53.25	204473	53.25	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20200807	27.1	28	27.05	27.2	4591	24.81	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200807	28.75	30	28.75	29.4	161696	29.4	up	up	correct
STEL.NSE	STEL Holdings Limited	20200807	61	62.65	59.9	60.6	10461	60.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200807	180	181.05	177	180	29056	179.09
STLTECH.NSE	Sterlite Technologies Limited	20200807	121.6	125.45	121.05	124.9	1152632	121.41	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200807	15.5	15.5	14.1	15.4	1701	15.4	down	down	correct
SUBROS.NSE	Subros Limited	20200807	182	197.85	181.05	191	349153	189.97	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200807	440	476.5	432.8	449.95	1663936	446.34	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200807	1.65	1.75	1.65	1.65	44616	1.65
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200807	286.75	293.5	285.5	286.95	3265078	285.84	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200807	9.8	9.8	9.2	9.6	35693	9.6	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200807	370.85	377.95	366.35	373	5716	373	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200807	1562.3	1589.9	1553	1579	2045	1566.9921	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200807	1.4	1.45	1.35	1.35	137763	1.35	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20200807	1312.95	1317.6	1305.4	1312	42542	1297.16	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200807	48.2	48.65	47.45	47.7	51487	47.38	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200807	227.35	235	223.95	228.9	3155	228.9	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200807	448	452.05	432	449	89660	445.66	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200807	41.05	45.25	40.6	44.25	2767053	44.25	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200807	532.3	535.45	522.6	526	7275659	519.08	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200807	236	241.95	227.05	232.9	1076699	230.9	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200807	398.7	402.6	392.95	393.1	937639	384.58	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200807	86.15	87.9	85.55	86.8	6484	85.56	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200807	4.3	4.45	4.2	4.3	8799	4.3
SUPPETRO.NSE	Supreme Petrochem Limited	20200807	183.6	186.45	179.1	180.35	23997	173.27	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200807	160.5	165.55	159.5	164.6	10725	163.61	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200807	1300	1306.3	1248	1270	22879	1252.41	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200807	6.8	6.8	6.5	6.8	23432	6.8
SURANAT&P.NSE	Surana Telecom and Power Limited	20200807	3.65	3.7	3.45	3.6	146024	3.6	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200807	16.7	17	16	16.3	22663	16.3	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200807	136.6	148.05	132	138.05	743260	135.21	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200807	19.35	19.35	18.8	18.95	14510	18.64	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20200807	31	31	30.95	31	104000	30.56
SUVEN.NSE	Suven Life Sciences Limited	20200807	44.2	48.5	43.95	48.5	2930366	48.5	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200807	682	698.05	668	671.15	178856	334.29	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200807	4.4	4.5	4.35	4.4	11654229	4.4
SWANENERGY.NSE	Swan Energy Limited	20200807	146.1	152.5	146	147	183588	146.76	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200807	1444	1479.9	1420.05	1463	7377	1448.76	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200807	103.05	105.35	101	104.6	4428	102.85	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200807	241.7	247.25	234.2	236.1	452179	236.1	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20200807	843.1	850	843.1	849.5	9843	843.44	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200807	468.15	479	467.35	471.35	532398	471.35	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200807	47.85	51.65	47.5	51.3	5774	51.3	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200807	142.7	144.5	141	142.95	53214	142.95	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200807	46	47.4	44.35	45.05	1322943	45.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200807	107.35	108	104.3	106	24124	104.78	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200807	146.15	151.45	134.05	148	1979893	147.29	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200807	2.1	2.1	2.1	2.1	120	2.1
TARAPUR.NSE	Tarapur Transformers Limited	20200807	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200807	33.5	35	32.85	34.55	49907	34.55	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200807	12099	12300	11900	12000	1922	11998.75	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200807	297.05	304.5	296.15	302.25	1758219	298.21	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200807	100.5	106.9	99.1	106.8	5097531	105.93	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200807	858.4	885.45	809	819.9	281994	807.52	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200807	487.6	529.95	482.7	517	30560093	514.02	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200807	987.85	1003	978	988.1	495039	981.82	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200807	769.8	790	765.1	769.95	80421	754.39	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200807	502.1	505	497.1	501	22850	497.22	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200807	117	119.7	116	119.1	56489390	119.1	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200807	40.9	41.65	40.55	41.05	7781935	41.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200807	49.35	50.6	49.1	49.8	20080105	49.19	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200807	395.9	406.7	393.1	403.05	15176343	394.23	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200807	24.2	24.6	23.7	24.3	2042961	24.3	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200807	285	290	278.75	282	127543	280.72	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200807	34.05	37	34.05	36.7	776727	35.53	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20200807	173	175.1	171.25	173.5	20780	172.24	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20200807	270.65	278.45	270.05	271.05	109	271.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200807	703.9	714	694.95	711	9780	707.48	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200807	6	6	5.6	5.9	7747	5.9	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200807	348	354.4	338.5	342.1	44059	342.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200807	292	346.4	286.1	328	47186	323.7	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200807	2308	2328	2287	2295	3165495	2260.53	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200807	103	114.4	98.2	110.55	109454	108.96	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200807	2101	2102.35	2040	2072.85	29694	2072.85	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200807	2.85	2.85	2.85	2.85	0	2.85
TECHM.NSE	Tech Mahindra Limited	20200807	657.75	668	654.4	664	3823898	636.77	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200807	180.35	181.6	173	173.95	19527	167.23	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200807	60.1	61.8	60.1	60.85	146842	60.85	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200807	26.9	28.05	25.65	28.05	43680	28.05	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200807	36.35	37.2	36	36.75	21164	36.44	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200807	11.85	12.7	11.2	12.7	112543	12.7	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200807	26.5	26.5	25.8	26	377940	25.82	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200807	35.9	36.75	35.6	36.3	59593	35.88	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200807	2.9	3	2.9	3	253	3	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200807	4.4	4.4	4.25	4.4	11575	4.4
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200807	337	343.9	334	337	57980	332.05
THEINVEST.NSE	The Investment Trust of India Limited	20200807	103.1	107.95	103	105.05	9883	105.05	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200807	375.95	395.6	361	390.55	3455	386.79	up	down	incorrect
THERMAX.NSE	Thermax Limited	20200807	744	772.6	737.85	753	71663	749.3	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200807	33.4	33.8	29.8	30.3	873410	30.3	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200807	5	5	5	5	8	5
THYROCARE.NSE	Thyrocare Technologies Limited	20200807	704.95	710.05	697	700	106797	685.26	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200807	17.9	17.95	17.2	17.45	29294	17.45	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200807	4410	4590	4394	4481	2515	2167.37	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200807	228.4	231.5	221.5	224.4	4508	224.4	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200807	513.1	557	513.1	530	125952	528.28	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200807	5.8	5.8	5.45	5.5	17561	5.5	down	up	incorrect
TIL.NSE	TIL Limited	20200807	138.15	141	137.25	140.15	4726	140.15	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200807	28.1	28.1	27	28.05	8075	28.05	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200807	38.4	41	38.05	39.25	1008625	37.94	up	up	correct
TIMKEN.NSE	Timken India Limited	20200807	1014	1046.3	1004.4	1027.5	39125	1026.54	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200807	146.8	153	144.8	146.9	2118761	144.67	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20200807	149.15	174.8	149.1	162	27777	160.86	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200807	63.1	65.2	60.3	61.5	2068369	60.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200807	5.42	5.77	5.42	5.76	57952	3.29	up	up	correct
TITAN.NSE	Titan Company Limited	20200807	1114.95	1131.4	1086.05	1092.15	4553674	1089.58	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200807	9.9	9.95	9.6	9.85	46403	9.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200807	37	37.4	36.1	36.5	249782	34.37	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200807	114	114.9	113.8	114.35	128613	106.34	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200807	1.65	1.75	1.65	1.75	2834	1.75	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200807	61.1	61.1	59.6	59.65	1066	59.65	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200807	2974.95	2991.25	2927	2937	1037725	2899.3	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200807	335	357.75	334.1	337.4	13115820	327.78	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200807	40.1	44	40.1	43.9	2409	43.85	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200807	117.55	117.75	112.15	113.75	4466	54.6	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200807	6.8	6.8	6.5	6.8	222170	6.8
TREJHARA.NSE	Trejhara Solutions Limited	20200807	9.8	9.9	9.8	9.8	2206	9.8
TRENT.NSE	Trent Limited	20200807	558.1	597.8	558.1	579.8	648885	579.42	up	up	correct
TRF.NSE	TRF Limited	20200807	89	92.6	87.75	88.9	76072	88.9	down	down	correct
TRIDENT.NSE	Trident Limited	20200807	6.85	6.9	6.75	6.85	6254501	6.64
TRIGYN.NSE	Trigyn Technologies Limited	20200807	35.95	35.95	33.5	35	64735	34.8229	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200807	10.45	10.85	10.35	10.4	205762	10.36	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200807	64.5	64.7	63.4	64	135626	63.29	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200807	63	73.5	62.5	73.25	5786308	72.05	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200807	459	492.05	450	465.3	14251	458.44	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200807	5598.8	5698	5530.1	5542	3505	548.52	down	down	correct
TTL.NSE	T.T. Limited	20200807	34.8	36	32.1	33.5	43826	33.12	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200807	3.35	3.5	3.25	3.45	1261972	3.45	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200807	33.45	34.85	33.45	33.9	5178196	33.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200807	92.05	93.5	90.05	92.15	11663	92.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200807	419	429.9	415.15	421.15	5894380	418.7568	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200807	1437.9	1515	1430	1480	37167	1458.81	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200807	209.35	215	200	201	275240	197.44	down	down	correct
TVVISION.NSE	TV Vision Limited	20200807	1.85	1.9	1.85	1.85	433	1.85
TWL.NSE	Titagarh Wagons Limited	20200807	41.45	41.5	40.5	40.75	238293	40.75	down	down	correct
UBL.NSE	United Breweries Limited	20200807	960	974.9	954.3	966.6	1089507	963.79	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200807	107.8	113.1	107.8	111.25	48861	109.72	up	up	correct
UCOBANK.NSE	UCO Bank	20200807	13.7	13.9	13.55	13.75	2398361	13.75	up	up	correct
UFLEX.NSE	Uflex Limited	20200807	313.8	320	310	316.55	347801	313.01	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200807	71.5	73.7	68.05	71.45	455071	71.45	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200807	13.5	13.95	13.4	13.9	107325	13.7	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200807	4.5	4.65	4.4	4.4	1902176	4.4	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200807	234.5	243.6	231	241.4	3440888	240.6244	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200807	33.8	37	33.75	36.25	2928664	36.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200807	4026	4072	3982.45	4004.95	348651	3985.5	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200807	44.85	44.85	44.85	44.85	15048	44.05
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200807	1.4	1.4	1.4	1.4	0	1.4
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200807	267.7	268	258	260.5	132416	253.27	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20200807	62.65	63.7	60.5	60.55	13715	59.03	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200807	29.25	29.6	29.05	29.4	2388288	29.4	up	up	correct
UNITECH.NSE	Unitech Limited	20200807	2	2	1.9	1.95	2486528	1.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200807	293	314.95	293	297.1	12673	294.9	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20200807	30.15	31.25	30.15	31.15	1602	31.15	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200807	122.95	138	122.2	127.9	203643	125.17	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200807	208.4	208.4	208.35	208.4	27365	208.4
UPL.NSE	UPL Limited	20200807	465.5	484.9	465.5	480.1	10013682	468.66	up	down	incorrect
URJA.NSE	Urja Global Limited	20200807	3.2	3.2	3.15	3.2	1193268	3.2
USHAMART.NSE	Usha Martin Limited	20200807	19.65	22.55	19.65	20.85	2867466	20.85	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200807	279	284.44	272.88	281.55	309	281.55	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200807	1185.91	1197.48	1184.4	1195	179	1195	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200807	406	406.75	395.97	396.73	144	396.73	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200807	303.99	303.99	290.87	291	16	291	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200807	6.75	6.9	6.5	6.6	55084	6.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200807	72.1	77.9	72.1	76.6	123611	76.6	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200807	45.4	45.9	44.25	44.65	116921	44.65	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200807	608.05	632.7	597.05	608	17264	608	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200807	1669	1720	1655	1698.8	33237	334.82	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200807	42	43.75	41	41.95	6228	41.95	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200807	31.4	32.65	30.65	32.15	2272378	31.76	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200807	29.2	29.2	28.6	28.8	16578	18.85	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200807	7.95	7.95	7.95	7.95	1796	7.95
VARROC.NSE	Varroc Engineering Limited	20200807	232.35	241	226.3	229.9	851222	229.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200807	8.25	9.2	8.2	8.9	584837	8.9	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200807	5.25	5.25	4.8	5.05	9388	5.05	down	down	correct
VBL.NSE	Varun Beverages Limited	20200807	787	787	738.2	749	381982	496.07	down	down	correct
VEDL.NSE	Vedanta Limited	20200807	124.9	126.65	122.5	122.6	21423532	100.69	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200807	1052	1070	1048	1050.1	37235	1044.35	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200807	98.95	98.95	94.25	98.95	31265	98.95
VERTOZ.NSE	Vertoz Advertising Limited	20200807	120	124	119.5	119.5	38225	119.4282	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200807	893.95	899	883.25	899	2073	886.4	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200807	42.8	44	42.3	43.4	30543	42.97	up	up	correct
VGUARD.NSE	V	20200807	165.55	165.95	164.05	164.6	156070	163.82	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200807	1309.95	1310	1262.3	1278	206	1276.01	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200807	2.45	2.45	2.35	2.45	35045	2.45
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200807	89	94.5	85.3	89.5	553201	88.7	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200807	0.6	0.6	0.55	0.6	112655	0.6
VIKASECO.NSE	Vikas EcoTech Limited	20200807	8.25	8.25	8.25	8.25	262432	8.25
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200807	3.35	3.35	3.35	3.35	905469	3.35
VIKASWSP.NSE	Vikas WSP Limited	20200807	6.55	6.6	6.3	6.4	310242	6.4	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200807	134.45	139.9	128.35	128.5	1109366	127.48	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200807	984.3	987.95	976.95	978.5	34410	974.95	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200807	714	745	706	729.8	35701	713.68	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200807	89	91.5	88.15	89.05	139270	85.09	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200807	6.45	6.45	6.2	6.35	49905	6.35	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200807	261.7	265.8	260	260.85	988329	260.85	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200807	13.35	13.95	13	13.8	8786	13.8	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200807	331.85	334	322	326	237993	317.13	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200807	5.3	5.3	4.9	5.1	9477	5.1	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200807	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200807	261.1	283.5	261.1	283.5	4250	186.56	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200807	189	200.1	184.95	186	431554	186	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200807	84.85	84.85	81.55	82.95	2760	3.32	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200807	0.4	0.45	0.4	0.45	610932	0.45	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200807	13.5	13.5	13.5	13.5	129696	13.5
VLSFINANCE.NSE	VLS Finance Limited	20200807	52.05	53.5	51.15	52.3	17882	49.38	up	up	correct
VMART.NSE	V	20200807	1789.5	1805	1767.2	1769.35	7926	1769.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200807	1074	1112	1050.45	1087.5	23823	1068.45	up	up	correct
VOLTAS.NSE	Voltas Limited	20200807	600	603	592	594	962440	591.02	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200807	149.8	149.8	147.75	148.3	50727	146.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200807	59	61.95	58	61.95	13872	61.58	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20200807	3500	3511.95	3470	3490	6489	3380.5	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200807	1414	1484.95	1406	1448.1	67889	1435.03	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200807	689.5	694.45	680	680	12370	662.3	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200807	124	131.5	122.6	126.35	867499	126.35	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200807	7005	7017.9	6994.75	7009.45	4022	6988.42	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200807	52	52.95	51.2	52.25	78293	52.25	up	up	correct
WANBURY.NSE	Wanbury Limited	20200807	37.85	37.85	36	37.85	77711	37.85
WATERBASE.NSE	The Waterbase Limited	20200807	94.1	95.85	93.3	93.85	107739	93.05	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200807	18.75	19.4	18.3	18.85	10139	18.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200807	28.5	30.8	28.5	30.7	5901	30.38	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20200807	101.75	104.4	98.8	102.45	3061465	98.63	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200807	62.1	63.5	62.1	62.75	102277	61.74	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200807	218.1	232.95	217	232.95	41	232.95	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200807	42.6	44.5	42.5	42.95	930799	42.88	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200807	2438.05	2490	2420	2490	104	2471.62	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200807	353.55	359.3	349.85	350.15	127357	350.15	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200807	419.95	437	415	430	17332	429.52	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200807	2086.2	2133.95	2062.75	2098	80182	2093.17	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200807	17.7	19.8	16.85	19.4	10955	19.4	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20200807	12.2	13.25	11.5	13.25	48603	12.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200807	50	50	50	50	161	49.36
WIPRO.NSE	Wipro Limited	20200807	281.05	281.85	276.4	277.95	7321209	277.3265	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200807	318.65	322.25	308.15	309.3	898423	309.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200807	140.2	141.95	137.4	141.25	28503	141.25	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200807	49	49	46.2	46.4	4122	43.4	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20200807	1.25	1.3	1.25	1.25	7710	1.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200807	171.55	172.35	169	170.65	46733	169.92	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200807	68.65	68.65	63.15	65.1	1442477	65.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200807	110	116	108.2	109.8	23105	109.8	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200807	23.5	23.95	23.4	23.5	2547	23.5
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200807	43.25	46.5	43.1	44.65	106058	44.65	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200807	14	14.1	13.35	14.1	706275586	14.1	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200807	149.45	151.3	148.75	150.1	13680956	147.74	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200807	13.95	14.1	13.9	13.95	447753	13.95
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200807	5.45	5.45	5.25	5.35	442774	5.35	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20200807	36.45	40.05	36.45	39.4	5591	39.4	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200807	176	177.8	171.3	174.4	206206	172.66	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20200807	68	71	66	67.2	727939	66.75	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200807	122.3	122.95	118.2	118.95	5907	118.95	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200807	27.55	27.55	26.1	27.55	410	27.55
ZOTA.NSE	Zota Health Care Limited	20200807	141.45	143.65	141.05	142	9010	140.67	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200807	90.95	91	88	88.65	27606	88.65	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200807	51	51	49.25	50.25	26080	47.44	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200807	1715	1727.25	1679.2	1689.5	39980	1685.65	down	down	correct