CollectAI

close-nse_india_stocks

2020/08/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200810	30.95	31.5	30	30.8	66354	30.8	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200810	10.25	10.25	10.05	10.1	24645	10.1	down	up	incorrect
3MINDIA.NSE	3M India Limited	20200810	21608.7	22500	21600	22169.2	8818	22169.2	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200810	7.25	7.6	7.25	7.25	1020	7.25
5PAISA.NSE	5paisa Capital Limited	20200810	384	390	363.55	371.7	53370	371.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200810	73	77.2	73	77.2	43883	73.88	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200810	4.15	4.35	4.05	4.25	424369	4.25	up	up	correct
AARON.NSE	Aaron Industries Limited	20200810	45	45	44.45	44.45	9900	22.97	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200810	2370	2474.9	2215	2290	2374324	570.31	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200810	1072	1100	1051.1	1059	625226	526.88	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200810	298.2	298.2	298.2	298.2	34334	297.6
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200810	10.35	10.35	9.7	10	22611	10	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200810	27	32.4	27	31	3311	29.29	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200810	1367	1367	1336	1349.4	44468	1349.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200810	24.45	25.1	24.45	24.85	78967	24.85	up	up	correct
ABB.NSE	ABB India Limited	20200810	886.65	899	874.6	891	199349	887.75	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200810	17198	17350	16900	16995	52762	16703.19	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200810	60.15	60.9	59.15	59.45	2695229	59.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200810	121	122.85	118.75	118.95	1103193	118.95	down	down	correct
ACC.NSE	ACC Limited	20200810	1402.1	1408.95	1386.1	1400	551253	1389.5414	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200810	974	1018.45	974	1016.75	16501	968.33	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200810	57.3	60	56	57.85	794506	57.71	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200810	192.9	198.3	192.35	195.7	4627829	195.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200810	384	388.5	370.75	373.5	1014469	373.5	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200810	329	333.95	325.7	331.25	3187734	328.95	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200810	36.65	38.95	36.65	37.65	10573130	37.65	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200810	254.95	261.95	250.1	254.75	738391	254.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200810	393.8	397.8	384.05	397.8	91532	396.55	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200810	251.95	265	251.95	258.45	14258	258.45	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200810	8.1	8.15	7.75	7.75	400	7.75	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200810	19	19.6	18.55	18.7	54581	18.14	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200810	42.75	42.8	40.45	41.95	4098	41.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200810	215	215	207.75	211	510975	210.49	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200810	208.5	212.5	202.35	204.25	261809	201.37	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20200810	1965	2026.4	1926.05	2026.4	141151	405.28	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200810	90.05	96.95	88.45	96	53634	93.95	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20200810	320	341	320	326.65	9115	326.65	up	up	correct
AGRITECH.NSE	Agri	20200810	31.4	32.7	30.65	32.7	9781	32.7	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20200810	11.6	11.6	11.55	11.6	22791	11.6
AHLEAST.NSE	Asian Hotels (East) Limited	20200810	140.25	143	135.7	140.3	1614	140.3	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200810	226	227.35	223.25	226.1	6379	226.1	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200810	277.95	287	260.05	267.65	1811	267.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200810	1688.1	1688.1	1651.3	1658	14549	1650.3	down	up	incorrect
AIRAN.NSE	Airan Limited	20200810	12.05	12.4	11.45	11.9	36477	11.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200810	1710.9	1759.95	1705	1713	361295	1694.96	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200810	79.35	82.6	78.55	81.2	126475	79.58	up	up	correct
AKASH.NSE	Akash Infra	20200810	180	180	173	178.35	2802	178.25	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200810	238.75	239.85	236.1	238	50541	235.98	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200810	5	5.05	4.7	5.05	293913	5.05	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200810	1920	1959	1856	1890	20199	1835.03	down	down	correct
ALANKIT.NSE	Alankit Limited	20200810	18.3	18.75	17.8	18.3	386077	17.87
ALBERTDAVD.NSE	Albert David Limited	20200810	468.7	528.75	466.05	515.75	377684	510.61	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200810	89.45	91.15	86.3	86.8	1873170	86.66	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200810	290.05	309.85	286.05	307.45	13487	307.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200810	49.45	49.45	46.2	48.45	44436	47.92	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200810	3033.85	3069	2940	2981	517068	2950.92	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200810	2496.5	2553	2444.2	2553	65036	1017.63	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200810	100.3	107.35	98.35	102.6	861238	101.0318	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200810	216	254.4	216	252	21907	221.52	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200810	9.9	10.2	9.7	10	16875	10	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200810	38.1	39.2	38.1	38.1	10599536	38.1
ALPA.NSE	Alpa Laboratories Limited	20200810	26.3	26.85	26.1	26.1	73413	26.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200810	166.8	169.75	166.8	167.15	19085	163.83	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200810	1.15	1.15	1.1	1.1	23291	1.1	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200810	722	753	711	753	2129962	737.82	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200810	1700	1779	1675.45	1713.55	238835	1713.55	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200810	688	688	650	660.55	5911	632.17	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200810	221	223.5	219.55	222.5	3306247	207.4532	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200810	14.05	16.5	14	15.8	61545	15.8	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200810	20.75	21	19.75	20.4	107076	20.28	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200810	454	500	441.4	493.55	972450	489.8	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200810	30.3	31	26.2	27.45	1049230	27.32	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200810	5.2	5.4	5	5.3	358140	5.3	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200810	216	226	210.25	221	202924	216.73	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200810	336.8	351.5	336.1	346.9	139493	340.8	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200810	13.15	13.65	12.85	13.4	14401	13.4	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200810	0.7	0.75	0.7	0.75	14608	0.75	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200810	4.1	4.3	4.05	4.25	43393	4.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200810	4	4.15	3.9	4	7321	4
ANTGRAPHIC.NSE	Antarctica Limited	20200810	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200810	555	598	545	576	57595	565.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200810	305	308	300.5	300.55	36587	296.43	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200810	154.3	172.4	154.3	167.6	352691	160.64	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200810	121.75	123.45	117	117.8	62302	116.06	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200810	244	246.35	239.6	241.8	188774	240.13	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200810	2168	2198.8	2069.85	2120.9	46595	212.09	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200810	1059	1098.15	1056	1085	535565	1069.32	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20200810	133	133.5	127.6	128.4	444291	127.59	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200810	1758.95	1798	1754	1793	1082244	1788.99	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200810	351	365	349	355.7	53040	118.57	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200810	123.45	128.4	122.8	126.55	13098697	124.71	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200810	547.85	558	511.95	513	4346	510.35	down	down	correct
APTECHT.NSE	Aptech Limited	20200810	110.4	116.55	110.4	114.15	668744	112.9	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200810	28.1	29.25	28	28.15	53484	28.15	up	up	correct
ARCHIES.NSE	Archies Limited	20200810	11.55	11.95	11.25	11.35	55880	11.35	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200810	12.1	12.1	10.05	11.65	4407	11.65	down	down	correct
ARIES.NSE	Aries Agro Limited	20200810	71	72	69	70.2	54923	69.82	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200810	15.9	15.9	14.6	15.4	9042	15.4	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200810	21.75	21.75	19.95	20	22247	20	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200810	450	450	430	436.45	17027	436.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200810	25.35	27.35	25.05	25.9	15195	25.9	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200810	44	44	41	41.15	2901	41.15	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200810	10.5	10.5	9.6	10.4	54214	10.4	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200810	12	12.5	11.75	12.2	17073	12.2	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200810	174.7	175.95	166.15	173.45	917	173.45	down	down	correct
ARVIND.NSE	Arvind Limited	20200810	30.5	31.15	30.5	30.6	1011045	30.6	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200810	124	124.9	122.15	124.2	245445	124.2	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200810	87.35	91.9	86.55	90.85	1554590	90.85	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200810	198.15	206.25	192	206.25	112857	205.68	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200810	224.95	225	212.7	215.9	46642	213.77	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200810	18.2	19	18.2	18.4	3060	18.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200810	264	269.85	258.65	265.55	130357	264.03	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200810	46.95	47.3	46.1	47.3	146698	47.11	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200810	61.2	63.3	61.05	62	50869	61.69	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200810	5.6	5.6	5.25	5.4	5109	5.4	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200810	59	63	58.55	62.9	3613365	62.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200810	50.55	51.85	50.35	51.35	33052640	51.1	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200810	58	58	54.7	56.2	14492	56.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200810	1810	1824.3	1777	1784	1892637	1770.42	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200810	213	220	212	216	135030	214.89	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200810	130.05	133	125.05	131.05	551	128.7	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200810	998	999.9	960	978	168299	976.92	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200810	129.5	135.8	126.5	132.75	293767	132.75	up	up	correct
ASTRAL.NSE	Astral Limited	20200810	1050	1062.85	1035.6	1048.45	79312	784.92	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200810	119	119	113.1	114.8	2439663	112.84	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200810	3366	3479	3311.15	3385	185894	3380.82	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200810	39.55	41.9	39	41.3	111055	41.3	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200810	684	697.9	672.65	684	12227	678.96
ATGL.NSE	Adani Total Gas Limited	20200810	163	168	162	163.25	2622248	163.22	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200810	9.5	9.5	9.05	9.15	30726	9.15	down	down	correct
ATUL.NSE	Atul Ltd	20200810	5170	5370	5110.2	5364	48889	5352.45	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200810	169	169	161.35	162.45	80434	162.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200810	715.5	719.8	701	702	267925	702	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200810	51.05	55.8	49.9	55.8	47016	55.8	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200810	913	967.5	913	953.6	9691249	945.07	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200810	30.05	30.8	28.45	29.1	5203	28.8573	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200810	546.75	556.1	531	542	17524	539.46	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200810	39.55	39.55	39.55	39.55	19720	39.55
AUTOLITIND.NSE	Autolite (India) Limited	20200810	20.6	21.95	20.6	21.5	30358	21.5	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200810	175.65	188	172.45	185.55	218844	179.95	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200810	489.15	490.55	478.2	479.95	415266	475.17	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200810	44.8	45.5	43.3	43.55	220722	42.72	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200810	434	437	429.3	431.1	14888044	431.1	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200810	55.9	56.3	55	56.3	75626	56.3	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200810	48.95	48.95	47.75	48.25	312260	48.25	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200810	111.55	116.86	111.55	116.02	5046	116.02	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200810	24.95	24.95	23.45	24.6	15380	24.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200810	23.5	23.5	21.3	23.5	1314	23.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200810	2.55	2.55	2.4	2.55	85221	2.55
BAJAJ.NSE	AUTO	20200810	3001.7	3025	2971	2989.85	442147	2889.91	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200810	181	186.65	180	183	1199562	174.32	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200810	432.9	434.45	424	426.4	199912	426.4	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200810	6509.95	6570	6367	6404	605241	6402.45	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200810	5.8	6.1	5.65	5.9	8072091	5.9	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200810	2733	2762.95	2700	2709.95	33610	2632.99	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200810	3494	3556.85	3413.2	3434.05	7129352	3428.51	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20200810	94.75	94.95	90.8	91.9	399131	91.59	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20200810	617.2	664.4	613	656	662007	655.22	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200810	330.5	330.5	330.5	330.5	1146	330.5
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200810	14.95	14.95	13.6	14	4976	14	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200810	1359	1377.8	1347	1362	623005	1343.65	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200810	2.6	2.6	2.6	2.6	1118544	2.6
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200810	117.25	117.4	115.25	116.1	153523	104.09	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200810	42	47.85	42	47.85	74215	47.4	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200810	132.5	138.25	131.15	138	5887123	135.8295	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200810	42.15	42.95	42.15	42.95	8051	41.86	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200810	1299.8	1366.75	1299.8	1348.1	1626	1330.64	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200810	83.35	84.1	81.4	82.65	126415	81.89	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200810	309.65	311.9	300	302.1	13379863	301.08	down	down	correct
BANG.NSE	Bang Overseas Limited	20200810	16.45	17	15.2	16.9	2954	16.9	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20200810	77.85	80.9	77.85	80.9	10800	80.9	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200810	48.95	49.25	47.9	48.55	28220281	48.55	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200810	219.9	221.5	217	220.05	887174	220.05	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200810	49.2	49.45	48.5	48.8	1193982	48.8	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200810	68	68	65.6	66.65	22878	66.08	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200810	1.8	1.8	1.75	1.75	9722	1.75	down	down	correct
BASF.NSE	BASF India Limited	20200810	1343.9	1343.9	1286	1288	65822	1285.62	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200810	83	89	80.75	85.1	8361	42.55	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200810	1239.95	1271.65	1219.55	1235.5	2797520	1232.57	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200810	6248	6250	6022	6040	46418	5860.15	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200810	778.75	837.9	769.95	801.5	68960	798.61	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200810	1370	1565	1351	1555	1074363	1553.48	up	up	correct
BCG.NSE	Brightcom Group Limited	20200810	6.95	7.1	6.8	7.1	1285216	5.62	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200810	4.85	4.85	4.85	4.85	29263	4.85
BDL.NSE	Bharat Dynamics Limited	20200810	457	465	432.7	436.7	3255828	424.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200810	7.8	7.8	7.55	7.55	2769	7.41	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200810	14.35	14.35	13.75	13.9	3003	13.9	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20200810	105.45	113.9	104.4	108.25	65821856	103.97	up	up	correct
BEML.NSE	BEML Limited	20200810	684	696	673.7	677.5	1750355	669.82	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200810	46.95	46.95	44.9	45.35	316156	44.5	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20200810	560	564.75	545	552.45	1660393	550.27	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200810	320.1	324.4	313.3	314.65	36610	314.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200810	250.6	257.4	242.1	245	227320	245	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200810	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200810	41.55	41.55	39	39.55	88972	39.55	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200810	124.55	132.7	123.6	131	149221	126.53	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200810	17.55	18.2	16.8	16.8	12716	16.8	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200810	22.2	22.7	21.9	22.25	33223	22.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200810	1.35	1.4	1.3	1.35	644266	1.33
BHARATFORG.NSE	Bharat Forge Limited	20200810	430	434.9	419	420.55	6397863	418.66	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200810	51	58.2	50.5	58.2	383059	58.2	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200810	10103	11199	10100	11170	30965	11166.91	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200810	20.9	21.6	20.1	21.25	13853	21.25	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20200810	564.3	565	554.8	559.8	9417841	559.8	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200810	36	37.65	35.85	36.25	60884632	36.25	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200810	42	42	40	40.6	29248	8.06	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200810	139	142.4	138.5	142.4	13288	142.4	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200810	10.4	10.4	9.95	10.3	27015	10.3	down	down	correct
BIOCON.NSE	Biocon Limited	20200810	402.2	414.5	400.7	412.45	7027651	412.45	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200810	24.6	24.6	24	24.6	70562	24.6
BIRLACABLE.NSE	Birla Cable Limited	20200810	50.55	58	50.55	56.35	618910	55.68	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200810	635.1	635.1	600	604	637702	592.03	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200810	36.25	36.8	35.65	36.05	268843	36.05	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200810	23.4	23.4	23	23.4	139766	23.4
BKMINDST.NSE	BKM Industries Limited	20200810	1.15	1.2	1.15	1.15	120046	1.15
BLBLIMITED.NSE	BLB Limited	20200810	4.45	4.45	4.2	4.4	10351	4.4	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200810	130.5	134.95	128.25	129.35	919110	128.35	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200810	6.95	6.95	6.95	6.95	27421	6.95
BLS.NSE	BLS International Services Limited	20200810	95.6	96.3	93	96.3	289248	95.54	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200810	0.1	0.1	0.1	0.1	3894	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200810	2019.9	2019.9	1976.05	1987	14106	1981.87	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200810	500	522	500	514.5	196243	512.09	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200810	73	74.85	72.9	73	665005	72.47
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200810	67.65	70.25	66.2	69	4646006	69	up	up	correct
BOROLTD.NSE	Borosil Limited	20200810	164.9	169	160	166.55	120888	165.77	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200810	83	83.5	80.1	81.3	226477	81.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200810	13655	13889.8	13503.5	13628.95	44968	13526.5	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200810	421	424.4	413.5	414.85	8253021	361.91	down	up	incorrect
BPL.NSE	BPL Limited	20200810	18.8	19.5	18.8	19.25	39239	19.25	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200810	8.75	9.15	8.35	8.95	145861	8.95	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200810	139.9	151.8	139.9	149.5	923831	148.95	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200810	3959.95	4005	3929	3937	826722	3853.2093	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200810	34.6	35.6	34	35.3	7420	35.3	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200810	33.35	33.35	31.5	32.7	11824	32.7	down	down	correct
BSE.NSE	BSE Limited	20200810	493.5	503	493.5	496	172015	487.63	up	up	correct
BSL.NSE	BSL Limited	20200810	24.5	28.9	24.3	26.4	45511	26.4	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200810	5100	5132	5058	5072.2	505	5072.2	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200810	123.84	123.84	120.26	120.94	374	12.09	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20200810	143.7	151.15	140.65	148	4630321	144.71	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200810	1.2	1.25	1.2	1.25	26003	1.25	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200810	128.75	137.7	125	132.95	445381	131.68	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200810	12.9	14	12.9	13.9	3250	13.9	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200810	14.1	14.5	14.05	14.25	41068	14.25	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200810	393.2	409.8	392.15	405.15	7942401	402.78	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200810	8.45	8.45	8	8.2	42823	8.2	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200810	79.9	84	79.9	84	1208379	84	up	up	correct
CANBK.NSE	Canara Bank	20200810	101.9	102.65	101.55	101.85	3534684	101.85	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200810	2.05	2.1	2	2.1	4280	2.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200810	372.8	394.9	368.25	384.5	2165478	379.91	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200810	328.8	329.8	310.15	315.05	294962	312.73	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200810	102.65	102.65	94.5	100.75	124482	100.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200810	600	621.55	555	571.5	2733602	568.76	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200810	72.65	72.65	68	70.55	5127	70.55	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200810	245.5	250.25	242.75	248.05	116061	246.77	up	up	correct
CAREERP.NSE	Career Point Limited	20200810	139	139.4	136.25	137.95	11791	137.0542	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200810	435.05	455	433	439.5	78524	418.23	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200810	122.65	123.25	121.6	122	1201974	114.2	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200810	0.25	0.3	0.2	0.3	1429899	0.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200810	3.15	3.15	3.05	3.1	51747	3.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200810	241.9	258	239.45	251.95	141518	248.64	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200810	362	371.5	355.5	362.95	1978143	357.09	up	up	correct
CEATLTD.NSE	CEAT Limited	20200810	891.7	906.5	891.45	892	98834	879.42	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200810	13.15	13.5	12.8	12.9	21729	12.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200810	4	4.25	3.7	4.25	77854	4.25	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200810	160.85	163.5	159.3	162.5	31298	159.7	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200810	4.05	4.3	3.9	4.3	293221	4.3	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200810	17.6	17.9	17.6	17.85	753482	17.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200810	14.35	16.8	14.15	14.95	1807654	14.95	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200810	359	388.25	343.05	358	39449	352.37	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200810	132	135	131.2	133.9	551880	133.55	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200810	329	330.95	318.55	321.75	2786854	318.71	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200810	2282.9	2310	2275	2300	4812	2293.29	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200810	27.55	27.8	26.95	27.65	198640	27.65	up	up	correct
CESC.NSE	CESC Limited	20200810	581.5	585.1	567	568	268240	53.19	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20200810	205.65	209.75	202.7	204.45	18819	204.29	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200810	11.45	11.45	11.45	11.45	740197	11.45
CHALET.NSE	Chalet Hotels Limited	20200810	128.8	130	127.7	129.15	127770	129.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200810	156.6	156.9	151.55	152.5	997930	147.83	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200810	152.15	162.6	148.25	150.4	25942	148.84	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200810	146.1	146.1	137	142.1	5634	142.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200810	83.7	84.95	82	82.45	539635	82.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200810	210.9	213.4	207.5	209	6079582	208.12	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200810	336	350	336	350	28393	349.71	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200810	265	278	260	275	76345	273.36	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20200810	25.35	25.4	24.95	25.05	37096	25.05	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200810	6	6.15	5.5	6.05	32510	6.05	up	up	correct
CIPLA.NSE	Cipla Limited	20200810	760	814.5	751.35	797.7	56895564	793.32	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200810	39.7	39.75	38.05	38.35	12837	19.18	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200810	423.8	427.05	413.8	416	102816	361.14	down	down	correct
CMICABLES.NSE	CMI Limited	20200810	33	33	31.85	32.55	20218	32.1217	down	down	correct
COALINDIA.NSE	Coal India Limited	20200810	130.3	131.15	129	129.5	7123618	108.54	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200810	340	350	333.35	343.8	1429976	310.15	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200810	23.95	23.95	23.95	23.95	263030	23.95
COFORGE.NSE	Coforge Limited	20200810	1995	2017.1	1980	1984.45	278255	1966.34	down	down	correct
COLPAL.NSE	Colgate	20200810	1462	1465	1431.85	1454	562259	1401.03	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200810	12.3	13	12.3	12.85	121673	12.75	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200810	7.9	8	7.55	8	25972	7.55	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200810	433	438.9	365.95	386.8	18123494	377.8	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200810	19.75	19.9	18.9	19.7	430287	19.62	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200810	27.6	28.25	27	27.8	9432	27.8	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200810	208.05	215.95	207	215.95	15180	209.78	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200810	18.85	19.45	18.4	18.4	14002	18.01	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200810	39.7	40.75	38.05	38.7	78473	38.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200810	797.45	808.75	783.4	790	389037	778.57	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200810	448	462.5	437.3	453.5	253853	425.08	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200810	1.4	1.4	1.3	1.4	31337	1.4
COX&KINGS.NSE	Cox & Kings Limited	20200810	1.45	1.5	1.45	1.45	617006	1.45
CPSEETF.NSE	Nippon Mutual Funds	20200810	17.44	17.74	17.12	17.66	1469366	17.66	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200810	118.9	118.9	115	115.1	16902	114.33	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200810	1.45	1.45	1.45	1.45	1410	1.45
CREDITACC.NSE	CreditAccess Grameen Limited	20200810	579	588.15	571	575.4	71276	575.4	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20200810	87.8	91.6	84.1	86.35	111759	85.46	down	down	correct
CRISIL.NSE	CRISIL Limited	20200810	1748.5	1765	1735.55	1745	33239	1710.5	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200810	258.05	262.7	257.8	260.1	488928	255.99	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200810	200	200	195	196.35	81397	196.35	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200810	22.5	22.8	20.05	22.8	59088	22.8	up	up	correct
CUB.NSE	City Union Bank Limited	20200810	122.85	124.4	119.2	119.8	1393577	119.43	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200810	12.25	13.4	12.2	12.95	19926	12.95	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200810	422.95	427.65	420.25	422	633908	408.13	down	up	incorrect
CUPID.NSE	Cupid Limited	20200810	233.8	257.75	230	249.9	683792	243.95	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200810	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200810	50.45	53.05	50.4	51.4	60490	50.28	up	down	incorrect
CYIENT.NSE	Cyient Limited	20200810	342.5	361.8	339.25	360.25	863102	349.47	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200810	57.55	59.95	57	58.15	1816179	56.64	up	up	correct
DABUR.NSE	Dabur India Limited	20200810	515	528	506.35	509.05	5418102	501.06	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200810	793.9	793.9	770.1	779.8	161608	777.84	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200810	128.15	142	128	138	1800729	136.97	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200810	23.8	29.1	23.75	26.05	59836	26.05	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200810	62.8	69.15	60.5	69.15	164818	68.52	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200810	74.1	78	74.1	76.35	263743	72.3	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200810	340.4	350	337	346.5	571831	344.9	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200810	7.6	7.6	6.9	7.4	546318	7.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200810	10.85	10.85	9.1	9.75	2603	9.75	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200810	198.5	207.95	197.55	201.2	761034	201.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200810	84.3	84.8	82	82.45	4339807	82.45	down	down	correct
DCM.NSE	DCM Limited	20200810	20.1	21.45	19.5	20.5	18491	20.5	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200810	1.35	1.35	1.35	1.35	1300	1.35
DCMNVL.NSE	DCM Nouvelle Limited	20200810	26.75	27.9	26.4	26.6	26782	26.6	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200810	337.9	354.7	337.9	352.2	247484	344.74	up	down	incorrect
DCW.NSE	DCW Limited	20200810	12.1	12.1	11.45	11.6	365684	11.6	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200810	245	265	241	253	379487	251.27	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200810	153	154.2	147.25	148.65	1326471	143.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200810	610	616	582.3	590	1616802	589.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200810	110.9	114	105.45	108.5	3061429	107.89	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200810	21.6	21.65	20.75	21	9347	21	down	down	correct
DEN.NSE	DEN Networks Limited	20200810	83	85.8	80.2	83.15	247336	83.15	up	up	correct
DENORA.NSE	De Nora India Limited	20200810	229.95	243.75	226.4	233	15533	232.32	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200810	222.4	237	219.7	236.3	470170	236.3	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200810	6.4	6.65	6.2	6.2	5933	6.2	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200810	133.75	141.75	133.5	138.15	2367087	133.3196	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200810	12.45	12.5	11.9	12.05	862746	12.05	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20200810	144.25	164.25	143.9	149.25	4443265	149.25	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20200810	792.45	799	752.15	769.8	94402	768.26	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200810	5.75	5.75	5.75	5.75	2511	5.75
DHUNINV.NSE	Dhunseri Investments Limited	20200810	214.75	221	210	217	9642	214.76	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200810	561.95	575	556.5	569	12996	567.66	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200810	0.55	0.6	0.55	0.6	6464	0.6	up	up	correct
DICIND.NSE	DIC India Limited	20200810	346.05	370	346.05	359.75	17805	354.8571	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200810	6.4	6.4	5.8	5.85	24427	5.85	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200810	7.95	8	7.9	7.95	2351538	7.95
DIVISLAB.NSE	Divi's Laboratories Limited	20200810	3063.3	3293	3063.3	3120.75	6015327	3108.01	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200810	7900	8129.95	7800	8015	110830	1602.62	up	up	correct
DLF.NSE	DLF Limited	20200810	142.5	150.3	142.4	148.3	14527334	146.58	up	up	correct
DLINKINDIA.NSE	D	20200810	92	102.9	91.85	96.35	1495526	94.17	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200810	2138.4	2145	2100	2116.5	366321	2116.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200810	0.3	0.35	0.3	0.35	15143	0.35	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200810	57	57	56	57	288427	56.72
DOLLAR.NSE	Dollar Industries Limited	20200810	130.85	133.75	130.05	131.5	141936	129.09	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200810	29.85	29.85	27.15	27.7	20998	27.41	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200810	12.5	13	12.5	12.7	69260	12.61	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200810	52	56.95	52	55.4	848	55.4	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200810	263.8	269	261	265.05	107969	265.05	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200810	4605	4758.6	4605	4691.65	1739577	4670.19	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200810	23.95	24.75	22.25	23	12580	22.52	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200810	200	218.15	200	208.9	36324	136.38	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200810	3.95	3.95	3.8	3.95	52657	3.95
DVL.NSE	Dhunseri Ventures Limited	20200810	53.35	53.5	50.75	53.5	32462	52.6	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200810	26	27.85	26	27.45	5078811	27.02	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200810	595.5	595.5	575	595.5	28861	595.5
DYNPRO.NSE	Dynemic Products Limited	20200810	206.7	208.6	199.5	200.7	115470	200.7	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200810	1.1	1.15	1.05	1.1	15545	1.1
EASUNREYRL.NSE	Easun Reyrolle Limited	20200810	3.15	3.3	3.1	3.3	15659	3.3	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20200810	2402.5	2402.5	2400	2402.5	4	2402.5
EBBETF0423.NSE	Edelweiss Amc Ltd	20200810	1085	1085	1078.02	1079.94	72312	1079.94	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200810	1110	1110.05	1103.3	1105.31	22172	1105.31	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200810	484.5	498.8	481.2	495.9	139290	495.03	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200810	79	82.7	78.8	79.7	2002534	78.12	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200810	2.8	2.8	2.8	2.8	39258	2.8
EICHERMOT.NSE	Eicher Motors Limited	20200810	21898	21999	21240	21330	168209	2119.8	down	down	correct
EIDPARRY.NSE	E.I.D.	20200810	299.4	302.95	296	297	368888	293.68	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200810	254.75	260	250.3	252.5	7224	252.5	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20200810	69.5	71	67.5	68.1	1249562	68.1	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200810	305.5	354	303	331	22592	327.64	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200810	22.1	23.2	22	22.8	164848	22.75	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200810	26.75	27.4	26.4	26.4	171370	26.33	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200810	15.15	15.45	14.7	15.15	410748	15.04
ELECTHERM.NSE	Electrotherm (India) Limited	20200810	131.85	133.5	117.15	119.7	110486	119.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200810	173.95	175.15	168.9	173.1	72765	86.22	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200810	16.9	16.9	15.9	16.45	12408	16.45	down	down	correct
EMAMILTD.NSE	Emami Limited	20200810	265	308.75	265	308.75	9852405	300.8	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200810	72.9	75.5	66.6	73.2	13029	73.2	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200810	33.45	35.6	32.7	35.6	48812	35.6	up	down	incorrect
EMCO.NSE	EMCO Limited	20200810	1.25	1.25	1.2	1.25	50995	1.25
EMKAY.NSE	Emkay Global Financial Services Limited	20200810	45.05	51.4	45	47.05	21556	46.66	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200810	71.45	74.75	70	74.75	30215	74.13	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200810	966.95	999	960	965.05	47267	961.66	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20200810	6.2	6.2	6.2	6.2	15165	5.9103
ENGINERSIN.NSE	Engineers India Limited	20200810	66.85	68.6	66.6	67.6	1907634	64.25	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200810	127.9	134	125.55	129.8	10935	128.34	up	up	correct
EPL.NSE	EPL Limited	20200810	263.5	270	260	269	162580	261.98	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200810	311	338.48	311	338	756	338	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200810	51.5	53.2	50.65	52.15	14777381	49.9511	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200810	539.85	554.9	525	541	230819	531.46	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200810	20.2	21.4	19.9	21.05	1014974	21.05	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200810	1334	1384	1331.8	1370	2652	1327.25	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20200810	1132.65	1138	1099.3	1118	1618856	1113.17	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200810	7.1	8.5	7.1	8.1	366416	8.1	up	up	correct
ESTER.NSE	Ester Industries Limited	20200810	67.4	67.45	64.1	64.5	247233	60.13	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200810	148	157.95	146.1	149.25	6313884	149.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200810	216.7	253.6	216	245.5	961629	240.62	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200810	0.9	1	0.9	0.9	3016	0.9
EXCELINDUS.NSE	Excel Industries Limited	20200810	840	878	835.5	869	83630	859.99	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200810	161.9	164.6	161.9	162.5	3559519	160.9108	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200810	344.9	344.9	344.9	344.9	2467	344.9
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200810	51	51.2	49.05	49.35	342368	49.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200810	32.2	32.2	31.55	32.1	290489	31.99	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200810	12	12.05	11.5	11.55	8813152	11.55	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20200810	0.5	0.55	0.45	0.55	3043372	0.55	up	up	correct
FDC.NSE	FDC Limited	20200810	350	354	342.2	345.35	1584678	345.35	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200810	54.95	55.25	53.65	54.05	27635791	53.62	down	down	correct
FEL.NSE	Future Enterprises Limited	20200810	18.3	18.7	17.85	18.7	5555773	18.7	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200810	19.4	19.7	19	19.7	129677	19.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200810	456	499.9	452.85	486.9	141860	477.86	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20200810	25.65	25.85	25	25.05	94513	24.93	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200810	271.75	274.25	266	269.3	110428	261.41	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200810	2330	2350.05	2272	2293	16381	2286.55	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200810	455	460.85	450.05	451	36546	89.21	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200810	7.1	7.4	7.05	7.1	7271	7.1
FLFL.NSE	Future Lifestyle Fashions Limited	20200810	122.5	122.8	119	120.05	113688	120.05	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200810	480	504.9	480	492.85	142454	492.85	up	up	correct
FMGOETZE.NSE	Federal	20200810	354.2	355.05	347	351.65	2327	351.65	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20200810	24.6	24.7	23.2	23.7	34151	23.7	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20200810	959.9	996.35	912.8	937	235480	925.83	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200810	139.35	140.75	137.55	138	1271070	138	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200810	1051.7	1076.9	1031	1063	1494	1051.04	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20200810	112.5	112.5	107	107.4	3811743	107.4	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200810	149.95	149.95	143	144.15	43073	144.15	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20200810	54.9	54.9	53.05	53.6	1913852	51.9508	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200810	87.15	87.75	85.65	86	66302	85.02	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200810	181.05	188	180.4	183	148350	91.19	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20200810	97.25	97.9	96.3	97.1	7921530	93.4807	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200810	2.85	2.9	2.75	2.85	15768	2.85
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200810	1710	1734.3	1705.35	1715	42652	1701.78	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200810	30.45	32.35	30.3	32	18125	32	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200810	26.85	28.25	26.15	27.8	21958	27.8	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200810	232.5	242.95	217.9	223.75	28869	210.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200810	227	233.35	214	227	25338	224.33
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200810	23.35	24.2	23.05	23.5	7708	23.5	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200810	33.2	33.2	31.2	32.85	7281	32.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200810	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200810	1729.9	1770	1700	1722	38723	1720.7	down	up	incorrect
GATI.NSE	Gati Limited	20200810	43.6	45.2	43.15	43.95	593237	43.95	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200810	0.4	0.45	0.35	0.4	899218	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200810	16.65	16.65	15.15	16.35	555503	16.35	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200810	83.7	84.2	82.45	82.8	95684	78.06	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20200810	77	78	73	73.8	24359	72.81	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200810	84.5	90	84.5	88.5	6504	84.47	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200810	35.95	37.8	34.55	37.8	64852	37.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200810	5.05	5.15	5	5.1	90838	5.1	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200810	26.9	27.4	26.45	26.6	247962	26.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200810	40.8	40.8	39.1	39.8	396767	38.98	down	down	correct
GEPIL.NSE	GE Power India Limited	20200810	491	500	489.15	500	18568	496.36	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200810	282.7	282.7	267	268	134728	258.25	down	down	correct
GET&D.NSE	GE T&D India Limited	20200810	84.25	90.35	82.55	89.35	197430	89.35	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200810	91.95	91.95	88.3	90.05	21975	90.05	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200810	2.55	2.65	2.5	2.65	3907	2.65	up	down	incorrect
GHCL.NSE	GHCL Limited	20200810	146.9	147.35	144.25	145.1	153660	142.28	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200810	91.75	98.5	91.75	98.45	1161273	94.23	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200810	141.95	152	141.15	149.5	897233	149.5	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200810	26.75	29.4	26.75	29.4	4772	29.4	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200810	5000	5000	4941	4981	9595	4836.02	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200810	9.65	10.3	9.65	10.3	59158	10.3	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200810	70.3	74.25	70	73.6	506690	68.69	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200810	2.2	2.2	2.2	2.2	0	2.2
GKWLIMITED.NSE	GKW Limited	20200810	454.1	486.15	454.1	462.6	223	462.6	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200810	1490	1509.95	1458.2	1469	67712	1441.06	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200810	454	476.65	454	473.4	7605771	468.81	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200810	1.45	1.45	1.45	1.45	1000	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200810	53.6	57	53.5	55.3	35995	55.3	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200810	135.95	138	134.25	135.35	73320	134.62	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200810	383.35	386	380	380	11207	377.41	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200810	41.9	42.1	41.35	41.9	595636	40.07
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200810	5300	6071.25	5250	5749	311831	5740.84	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200810	21.25	21.85	21.1	21.45	8434954	21.45	up	up	correct
GNA.NSE	G N A Axles Limited	20200810	212.85	217	207.15	207.5	163841	206.8	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200810	167.35	171.95	165.85	167.6	1429620	159.24	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200810	217.3	220.85	211.9	212.8	22651	212.8	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200810	181.45	186.95	176.25	177	39102	169.32	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200810	950	990	931.1	961	133912	939.46	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200810	467	469.65	463.15	464.35	196022	459.15	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200810	691.2	696.35	680.2	682	512185	682	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200810	373.6	391.95	366.8	385.95	1067092	385.95	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200810	890	909.5	885.75	890.6	261662	890.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200810	0.85	0.85	0.8	0.85	556627	0.85
GOKEX.NSE	Gokaldas Exports Limited	20200810	47	49	47	47.75	196166	47.75	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200810	16.35	16.95	16.25	16.35	12984	16.35
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200810	15.55	15.8	15.15	15.3	35293	15.3	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200810	48.7	48.7	48.3	48.4	8023805	48.4	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200810	22.2	22.2	20.65	21.5	9441	21.5	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200810	112	114.7	111.9	112.65	33546	108.09	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200810	5123.95	5250	5060	5095.8	8030	50.958	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200810	7.95	7.95	7.5	7.7	15275	7.7	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200810	40.15	40.8	39.6	40.05	62514	39.85	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200810	237.9	240.9	234.95	236.15	173196	117.52	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200810	79.2	79.9	78	79	606922	74.36	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200810	32.7	32.7	31	31.9	212164	29.04	down	down	correct
GRANULES.NSE	Granules India Limited	20200810	319	335.75	318.2	328.6	6866208	327.88	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200810	189.9	192	187	188.3	621777	187.01	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200810	640	643.35	627.7	632.15	1925213	626.74	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200810	56.5	56.5	52.25	53.4	768858	52.6322	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200810	82.8	89.3	82.8	86.6	1739339	86.49	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200810	748	771	727.5	740	4370	737.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200810	39	41.35	38.6	40.95	67152	40.95	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200810	82.75	83.9	82.7	83.5	62300	82.96	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200810	2.2	2.25	2.15	2.2	2795435	2.2
GRINDWELL.NSE	Grindwell Norton Limited	20200810	484.8	497.35	484	492.8	20932	489.21	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200810	414.1	449	414.1	443	236	440.08	up	up	correct
GRPLTD.NSE	GRP Limited	20200810	797.45	798	771.35	784	343	781.89	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200810	212	221.8	208.25	218	785497	211.02	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200810	28.7	29.1	28.45	28.7	142084	28.7
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200810	63.7	64.15	62.2	62.5	756927	60.03	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200810	204	214.75	204	211.4	3606070	208.07	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200810	26	27.7	24.55	24.85	505854	24.85	down	up	incorrect
GTL.NSE	GTL Limited	20200810	1.75	1.75	1.7	1.7	2836	1.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200810	0.7	0.75	0.7	0.75	17191981	0.75	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20200810	5.1	5.1	5.1	5.1	381	5.1
GTPL.NSE	GTPL Hathway Limited	20200810	100.1	106.5	100.1	105.75	367856	101.05	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200810	95.75	98.9	94.1	96.5	282301	96.41	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200810	346.9	349.8	341.1	342.2	87434	329.04	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200810	191.1	201.7	191.1	200	13226	195.6	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200810	301.8	311.35	297	308.8	1220223	306.58	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200810	10	10	10	10	100	10
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200810	625.7	637	620	626.1	46278	604.06	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200810	40.95	40.95	40	40.2	23518	39.4709	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200810	47	47.45	44	46.95	109769	46.37	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200810	1033	1070	1006.5	1026	1251618	984.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200810	94.4	98.25	94.4	96.55	142665	96.55	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200810	37.7	37.7	37.7	37.7	315218	37.7
HATSUN.NSE	Hatsun Agro Product Limited	20200810	747.45	770	720	741	122978	552.25	down	down	correct
HAVELLS.NSE	Havells India Limited	20200810	612	620.9	608.2	610.75	1743028	605.57	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200810	0.65	0.65	0.65	0.65	19331	0.65
HBLPOWER.NSE	HBL Power Systems Limited	20200810	15.75	15.8	15.2	15.5	845886	15.29	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200810	5.7	5.7	5.7	5.7	1	5.7
HCC.NSE	Hindustan Construction Company Limited	20200810	6.4	6.4	6.05	6.1	4942078	6.1	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200810	129.4	139.5	128.15	129.2	481270	129.2	down	down	correct
HCL.NSE	INSYS	20200810	8.8	9.2	8.8	9.2	304126	9.2	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200810	694.95	694.95	685.1	693.25	3769575	668.45	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200810	1794	1811	1789.3	1796.6	3030917	1780.34	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200810	2384	2395	2361	2365	478138	2337.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200810	1044	1064	1043.8	1052	11086465	1047.47	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200810	616	617.95	607	609.65	2028858	607.86	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200810	4989.95	4990	4932.6	4961.25	34328	49.6125	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200810	1185	1189.8	1178.2	1186.43	1515	118.4871	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200810	4010	4048.97	4002.1	4012.72	436	400.631	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200810	3.65	3.65	3.65	3.65	162090	3.65
HEG.NSE	HEG Limited	20200810	791.85	805.4	780.15	789	337110	787.94	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200810	185	185.15	181	181.45	235686	170.44	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200810	81.3	84.9	80.9	84	91338	81.51	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200810	324.5	324.5	307	313.05	192238	306.08	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200810	2718	2718	2674.15	2708.9	684596	2695.52	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200810	1464	1496	1435.55	1461	21082	1448.69	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200810	23.2	24.05	22.5	23	65052	23	down	down	correct
HFCL.NSE	HFCL Limited	20200810	14.4	17.15	14.4	17.15	19945663	17.12	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200810	180.95	185.4	180.1	182.6	17698	182.33	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200810	666	675	663.05	666.9	16649	646.48	up	up	correct
HIKAL.NSE	Hikal Limited	20200810	139.75	142.3	138.05	138.7	695539	137.49	down	down	correct
HIL.NSE	HIL Limited	20200810	1600	1628	1550.05	1619	123532	1602.48	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200810	9.1	9.1	8.7	9.1	11346	9.1
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200810	74.75	85.4	73.8	84.6	4938205	83.97	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200810	176.9	179	174.4	178.6	9379771	176.47	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200810	170.05	187.35	166.25	183	25924	179.94	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200810	37.2	37.45	36.8	37.2	772969	37.1
HINDMOTORS.NSE	Hindustan Motors Limited	20200810	6.65	6.95	6.35	6.5	252919	6.5	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200810	28.8	30.2	28	28	12269	28	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200810	83	85.3	77.7	79.5	546263	79.5	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200810	215.8	217.9	213.65	215.5	7606812	199.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200810	2218	2226.75	2198.8	2205	1476389	2161.79	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200810	254.9	257.7	237.5	242.6	3876124	209.96	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200810	120.05	122	116.05	119.7	16100	118.67	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200810	70.85	70.9	67.1	68.85	7991	67.49	down	up	incorrect
HITECH.NSE	Hi	20200810	107.6	112	107.6	112	7632	111.7733	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200810	74.65	77	73.55	73.55	3110	73.24	down	down	correct
HITECHGEAR.NSE	The Hi	20200810	132.9	137	122	128.1	36326	127.14	down	down	correct
HLVLTD.NSE	HLV Limited	20200810	4.6	4.95	4.4	4.9	320686	4.9	up	down	incorrect
HMT.NSE	HMT Limited	20200810	15.25	16.65	15.15	16.1	25802	16.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200810	47.2	47.4	45.7	47.05	14320	47.05	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200810	748.65	748.65	706	716.95	11304	716.95	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20200810	355.98	355.98	340.03	350.8	194	350.8	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200810	32000	32238.95	31400	31624	10647	31558.32	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200810	1040	1149	1040	1120.1	20214	1097.1	up	down	incorrect
HOVS.NSE	HOV Services Limited	20200810	37.95	39.7	37.95	38.6	7503	38.6	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200810	34.1	34.9	32.95	34.75	104307	34.52	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200810	46.4	47.35	46.15	47	1016107	46.72	up	up	correct
HSIL.NSE	HSIL Limited	20200810	57	57.9	56.6	57.05	290460	53.43	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20200810	12.4	12.6	12.05	12.2	114042	12.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200810	11.2	11.2	10.8	11	26376	11	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200810	35.15	35.45	34.9	35.2	974306	31.37	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200810	252.8	256.3	250	251.3	207537	245.99	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200810	53.9	58.8	53.9	57.3	3682531	57.3	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200810	195.2	212.65	194.8	205	33936822	196.82	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200810	149.57	151.8	149.57	151.49	1536	151.49	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200810	25.98	26.39	25.62	26.19	307928	26.19	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200810	359.5	364.95	357.35	364.2	22857226	363.14	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200810	224.6	224.6	216.23	217.41	14628	217.41	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200810	119.74	119.74	117.75	118.41	5378	118.41	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200810	1370.65	1424	1365	1388.85	671958	1377.58	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200810	54.1	54.1	49.26	49.36	3292161	49.36	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200810	1000	1000	999.99	1000	9407	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200810	95.3	97.7	93	94.63	105413	94.63	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200810	61.45	62.5	61.45	62.5	5839	62.5	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200810	124.5	124.5	122.41	122.7	3670	122.7	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200810	120.5	120.5	117	119.3	124865	119.3	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200810	57	60	57	57.54	5209	57.54	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200810	27.3	27.95	27.1	27.81	169423	27.81	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200810	473	486.15	470.6	482.5	2132929	480.86	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200810	411.5	411.5	409	409.05	1788	409.05	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200810	71.9	71.9	67.55	68.5	243004	68.07	down	up	incorrect
ICRA.NSE	ICRA Limited	20200810	2565.95	2596.7	2544.3	2550	3010	2507	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200810	40.85	41	39.7	39.85	1625917	39.85	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200810	5488	5488	4250	5130.45	2722	5130.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200810	9	9.2	8.8	9.1	418021584	9.1	up	up	correct
IDFC.NSE	IDFC Limited	20200810	20.6	21.1	20.45	20.75	15537391	20.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200810	28.6	28.7	27.95	28.4	30298949	28.4	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200810	116	116	114.76	114.86	535	114.86	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200810	185.7	199	185.25	195	2316777	64.09	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200810	291.9	293.85	281.1	284.05	9552	284.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200810	376.5	388	376	383.65	74909	383.65	up	up	correct
IFCI.NSE	IFCI Limited	20200810	6.7	6.7	6.45	6.45	3027991	6.45	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200810	132.95	144	127	138	16424	135.89	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200810	284.1	288.5	276.2	277.3	79159	275.43	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200810	390	392.3	385.45	389	2238255	383.99	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200810	190.95	205	190.1	192	66087	187.89	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200810	69.5	70.6	68.2	69	509679	68.0236	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200810	41	41.2	40.1	40.25	1319389	39.4797	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200810	1078	1097.15	1036.15	1051	12623	955.45	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200810	50	57.45	50	52.7	3028	52.7	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200810	4.25	4.3	4.1	4.2	5782	4.2	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200810	1.55	1.55	1.5	1.5	55848	1.5	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200810	4.75	4.95	4.7	4.75	55234	4.75
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200810	229.9	229.9	210.5	212.25	78368	207.24	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200810	526	535.05	520	520	2122	513.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200810	0.8	0.8	0.75	0.8	33980	0.8
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200810	7.6	8.7	7.2	8.45	737737	8.45	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200810	79.3	81.4	78.1	81	3326350	80.76	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200810	117.75	119.5	117	117.7	1863966	116.43	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200810	279.9	298.7	279.85	293.85	702728	291.29	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200810	3088	3111.35	3020.15	3060	71193	3053.54	down	down	correct
INDIANB.NSE	Indian Bank	20200810	60	60.8	59.05	59.65	1337329	58.79	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200810	92	94.4	91.5	92.95	1821	92.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200810	172.9	174.95	170.7	174	44221	170.47	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200810	949.95	957	931.2	953.2	1399009	953.2	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200810	12.85	13	12.2	12.8	8391	12.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200810	299.6	299.6	296.15	297.55	43751	292.94	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200810	245.75	257.1	245.2	250.5	308600	249.45	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200810	14.75	15	14	14.85	44756	14.85	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200810	1.05	1.1	1.05	1.1	288756	1.1	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200810	247.95	260	242.25	247	16512	247	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200810	103.45	104.5	99.5	101.2	20860	101.2	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200810	17.15	17.5	17	17.35	1191	17.15	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200810	3	3.05	3	3.05	48255	3.05	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200810	55.85	57.25	55.1	56.4	388702	56.4	up	down	incorrect
INDSWFTLAB.NSE	Ind	20200810	39	40.1	39	40.1	77632	40.1	up	up	correct
INDSWFTLTD.NSE	Ind	20200810	2.55	2.65	2.55	2.65	16315	2.65	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200810	28.15	28.9	27.3	28.2	84402	28.2	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200810	512	517.55	506.55	509.8	9409631	507.3	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200810	194	198.15	191.9	196.3	6383298	182.5308	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200810	529.9	534	519.75	522.45	22602	462.74	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200810	75.9	75.9	73.5	73.5	455061	36.71	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200810	118.75	124	116.2	119	22976	118.41	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200810	3.85	4.1	3.8	3.9	11450	3.9	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200810	333.48	333.48	330.02	330.3	470	330.3	down	down	correct
INFY.NSE	Infosys Limited	20200810	948.9	956.8	945.3	950.55	5716472	922.23	up	up	correct
INGERRAND.NSE	Ingersoll	20200810	640	657.4	629	629	42929	627.09	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200810	234.95	236.2	229.6	230.1	710077	230.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200810	42.3	44.55	41.35	44.3	469901	44.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200810	445.85	468	435.35	463	138877	460.894	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200810	28.5	29.7	28.25	29.4	22185	29.4	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200810	2	2	2	2	6293	2
INTELLECT.NSE	Intellect Design Arena Limited	20200810	190	191.15	185.1	191.15	376421	191.15	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200810	50	50.8	46.75	46.75	61847	46.18	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200810	17.85	17.85	17.6	17.6	12803	1.76	down	down	correct
IOB.NSE	Indian Overseas Bank	20200810	10.35	10.55	10.3	10.35	1720914	10.35
IOC.NSE	Indian Oil Corporation Limited	20200810	86.6	87.7	86.2	87.2	16255605	74.58	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200810	746.5	846	742	837	5027606	829.04	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200810	1982.2	2174.9	1982.2	2098.55	2459029	2082.29	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200810	123	125	121.2	121.75	1414903	121.75	down	down	correct
IRCON.NSE	Ircon International Limited	20200810	95.65	96.9	95.15	96.5	1106204	43.62	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200810	1332	1337	1320.45	1323	307775	263.75	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200810	495	495	482	491	247725	466.06	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200810	60.25	65.8	60.25	62.8	3284	61.54	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200810	4.6	4.6	4.35	4.6	12123	4.6
ITC.NSE	ITC Limited	20200810	196.4	199.65	196.4	199.45	16474715	189.56	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20200810	231	235.75	226.25	227.15	24449	227.15	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20200810	44.9	46.9	41.85	43.85	623519	43.54	down	down	correct
ITI.NSE	ITI Limited	20200810	140	145.5	140	141.3	5512637	141.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200810	4.2	4.4	4.05	4.25	115173	3.54	up	up	correct
IVP.NSE	IVP Limited	20200810	50	50.4	48.25	48.25	3119	47.93	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200810	5179	5400	5000	5087.75	250	5087.75	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200810	1223.35	1223.35	1221.95	1221.95	5	1221.95	down	down	correct
IZMO.NSE	IZMO Limited	20200810	28.75	28.75	28.75	28.75	9371	28.75
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200810	16.65	17.5	16.6	17.35	2477782	17.35	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200810	38	38.25	37.8	37.95	265866	37.95	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200810	35.25	36.6	35.05	35.65	224144	34.13	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200810	20.6	20.6	19.7	20	7276	20	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200810	89.2	91.9	89.1	89.9	2025745	89.09	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200810	3.75	3.75	3.75	3.75	8570	3.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200810	34.4	34.4	31.85	32.35	1496831	31.89	down	down	correct
JASH.NSE	Jash Engineering Limited	20200810	143.5	152.45	139	147	18732	145.27	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200810	88	89	86.3	87.55	9596	87.26	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200810	207	207.7	198.95	203	33833	100.23	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200810	3.1	3.15	2.95	3.1	42015	3.1
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200810	62	63	60	61.8	287703	61.8	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200810	733.75	739	731.1	735	998254	726.24	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20200810	9.3	9.7	9	9.4	57197	9.4	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20200810	224	234.9	218	220.9	76604	217.18	down	down	correct
JCHAC.NSE	Johnson Controls	20200810	2084.95	2095	2063.1	2074.7	26458	2074.7	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200810	29.8	30	29.2	29.8	64868	29.8
JHS.NSE	JHS Svendgaard Laboratories Limited	20200810	12.55	13.6	12.55	13.3	83868	13.3	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20200810	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200810	13.45	14.1	13.2	13.8	14172	13.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200810	445.4	445.45	416.1	436	133563	434.13	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200810	61.05	61.6	59.9	60.2	820481	57.53	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200810	200	204	196.8	201.6	13126158	201.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200810	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200810	65.8	68.5	64.05	66.5	9533	65.79	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200810	47	47	44.1	45.8	9105	45.72	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200810	10.4	10.7	10.2	10.7	57015	10.7	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200810	10.6	10.85	10.6	10.85	909861	10.85	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200810	6.85	6.9	6.5	6.7	4164	6.7	down	down	correct
JIYAECO.NSE	Jiya Eco	20200810	10.55	11.45	10.55	10.9	96136	10.9	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20200810	1614	1614	1550	1567	50450	1559.77	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200810	95.8	95.9	94.3	94.75	58144	93.19	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200810	289.8	289.9	283.25	284	177040	282.42	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200810	94	94.5	91.95	93.5	1436749	92	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200810	66.3	66.8	65	66.15	968363	64.52	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200810	25.95	26	22.75	24.1	4413	22.56	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200810	47.1	49.35	46.85	47.8	68264	47.51	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200810	74.4	74.4	73.25	73.8	375981	73.38	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200810	3.15	3.15	3	3.05	346843	3.05	down	down	correct
JOCIL.NSE	Jocil Limited	20200810	186	201	182	194	86768	188.51	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200810	3.9	3.9	3.9	3.9	1253403	3.9
JPINFRATEC.NSE	Jaypee Infratech Limited	20200810	1.15	1.25	1.15	1.25	5326780	1.25	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200810	13.7	13.7	13.7	13.7	1312	13.7
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200810	2.8	2.8	2.8	2.8	975694	2.8
JSL.NSE	Jindal Stainless Limited	20200810	40.05	44.05	40.05	43.5	1496980	43.5	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200810	83.8	92.45	83.7	89.6	1435485	89.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200810	48.7	51.4	48.5	51	3568833	50.58	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200810	1982	1982	1901	1908.25	636	1908.25	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200810	13.95	14.7	13.55	14.2	467803	14.2	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200810	241	246.35	238.55	246	6482352	243.62	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200810	67	67	65.85	66.3	87117	65.89	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200810	1880	1916.9	1861.85	1877	1345731	1873.95	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200810	142	144.7	133.55	135.7	82232	135.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200810	842.35	884.45	840	878	972554	871.38	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200810	75.55	80.85	75.55	78.55	1729843	77.7444	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20200810	285.4	289	241.05	287.94	101278	287.94	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200810	380	392.1	378.05	387.8	787936	387.8	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200810	143.1	143.8	140.15	141	1314986	137.76	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200810	2.2	2.2	2.2	2.2	30100	2.2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200810	57.85	59.2	56	57.8	27172	57.17	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200810	402	410.95	398.8	403	103534	395.54	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200810	148.65	155.4	148.65	152.5	15279	147.8	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200810	228.5	244.75	227.95	242.75	693787	236.35	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200810	134.4	134.4	130.05	134.4	1643	132.59
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200810	30.75	31.3	30.05	30.55	114157	30.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200810	73.5	74.2	71	73.6	10444	72.77	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200810	4.1	4.1	3.9	4	3709	4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200810	37.8	37.95	35.6	36	95895	36	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200810	459.9	484.8	459.15	470.35	628463	466.63	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200810	91.95	91.95	89.75	89.75	36	88.8243	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200810	78	80	76.8	76.8	44495	15.36	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200810	10.25	10.7	10.05	10.65	1576	10.65	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200810	35.6	36	34.15	34.9	2420431	34.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200810	1.45	1.45	1.45	1.45	30110	1.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200810	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200810	210.9	217.35	208.3	217.35	27035	217.35	up	up	correct
KCP.NSE	The KCP Limited	20200810	63.35	65.85	63.35	64.55	345353	63.48	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200810	15.05	15.4	14.6	15.2	536037	15.03	up	up	correct
KDDL.NSE	KDDL Limited	20200810	124	125.9	120	122.1	6076	121.68	down	down	correct
KEC.NSE	KEC International Limited	20200810	277.2	280	272.65	273.7	342536	271.08	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200810	10.5	10.6	10.15	10.4	68559	10.4	down	down	correct
KEI.NSE	KEI Industries Limited	20200810	379.7	382.5	360	366.3	482472	364.8119	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200810	19.05	19.75	18.2	19.55	155931	19.46	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20200810	752.75	765.05	740.05	758	4039	746.21	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200810	17.9	18.6	17.65	17.75	3862	17.75	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200810	34.6	38.5	34.6	38	615139	38	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200810	40	40	33.55	38.45	32	36.98	down	down	correct
KHADIM.NSE	Khadim India Limited	20200810	111.7	115.95	109	114.75	40137	114.75	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200810	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200810	10	10	9.2	9.35	4257	9.35	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20200810	1309	1344.5	1280	1285.45	1205	1285.45	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200810	87.6	91.95	86.1	91.95	9899	91.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200810	557.4	557.4	540	544.2	12967	544.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20200810	121.15	125.6	114.2	114.55	47432	112.74	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200810	512.2	515	497	498.05	132709	497.5871	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200810	89.95	94.15	89.05	90	173964	87.93	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200810	144.45	144.5	136.95	141	145366	139.28	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200810	106.1	108.3	105.45	107.85	52284	105.84	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200810	654.55	669.95	635.9	651.4	2742	647.53	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200810	102	103.3	101.55	102.2	81789	101.17	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200810	764	776.05	742.05	755	1796	145.23	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200810	9.3	9.3	8.95	9.15	357224	9.09	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200810	205	207.75	203.9	206.9	81441	103.36	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200810	59.9	64.3	58.25	62.6	2530549	62.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20200810	150.2	155	150.2	153.4	155468	153.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20200810	61.2	62.9	60.3	62.9	372915	61.75	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200810	1349	1380	1346.2	1361	2960057	1360.32	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200810	219.87	222.3	219.57	220.53	79330	220.53	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200810	490	490	483	485.1	106030	48.51	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200810	116.61	117.5	116.61	116.97	72623	116.97	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200810	58.5	58.7	58	58.36	8118	58.36	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200810	141.5	142.9	140	142	21998	142	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200810	13.1	13.45	13.05	13.35	154061	13.35	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200810	16.45	16.45	15.7	16	17385	16	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200810	60.2	61.9	59.95	60.8	7955	60.8	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200810	81.5	85.7	79.3	82	902551	81.65	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200810	460	468.55	450	452.75	7844	90.04	down	down	correct
KRBL.NSE	KRBL Limited	20200810	305.8	315.85	303	314.95	576194	310.87	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200810	97.5	97.5	90.4	92.1	51737	92.1	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200810	3.15	3.3	3	3.1	87289	3.1	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200810	49.9	50.15	49.9	50	3478	49.44	up	down	incorrect
KSB.NSE	KSB Limited	20200810	520	526	511.85	525	19474	519.86	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200810	662.6	680	647	652.55	769577	642.38	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200810	232.3	234.6	227.1	228.2	184855	223.85	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200810	42.7	43.4	42.45	42.6	1330749	41.29	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200810	50.8	50.95	49.5	50.1	30128	50.1	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200810	63.8	64.25	63.1	63.7	7436840	63.7	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200810	3.3	3.3	3.3	3.3	10	3.3
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200810	1912	1922	1867.55	1881	98608	1863.83	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200810	27.2	28.3	26.55	27.7	4762	26.9	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20200810	191.5	194	189.4	193.05	57225	192.07	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200810	64.45	64.45	60.7	60.7	26315	60.49	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200810	1034	1124.95	1034	1124.95	3741219	223.32	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200810	3324.95	3399.95	3260.1	3300	5948	3295.66	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200810	23.75	24.8	23.65	24.35	1134032	24.35	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200810	52.35	54.9	50.5	51.75	3207	48.02	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200810	215.05	222.5	213	216	86671	210.92	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200810	2.5	2.5	2.4	2.45	52464	2.45	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200810	43	43.9	40.1	42.85	19381	29.52	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200810	136.65	140.4	136.5	137.2	111984	137.2	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200810	261.4	265.8	260.85	263.1	3794630	251.12	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200810	21.8	21.98	21.03	21.29	81247	21.29	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200810	116	119.9	110.1	119.05	3611	119.05	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200810	403.9	407.99	388.15	392.32	161	392.32	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200810	116.01	119.5	116.01	117.5	76	117.5	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200810	214.9	229.75	213	226.8	1064640	225.94	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200810	156.05	170	156.05	163	5252	161.5727	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20200810	679.95	709	672.1	690.9	89550	682.03	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200810	1003.55	1003.55	999.52	1000	905496	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200810	1000	1000.01	999.99	999.99	62813	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20200810	0.39	0.43	0.39	0.43	537673	0.43	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20200810	23.9	24.5	23.1	23.45	124316	23.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200810	30	32	29.5	30.75	40351	30.4	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200810	50.05	53	50	51.8	39229	51.16	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200810	1.15	1.15	1.15	1.15	302	1.15
LSIL.NSE	Lloyds Steels Industries Limited	20200810	0.9	0.9	0.85	0.9	1906072	0.9
LT.NSE	Larsen & Toubro Limited	20200810	925	970	925	959.95	11861752	931.18	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200810	2475	2524	2457.05	2519.8	205400	2480.73	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20200810	1604	1636.95	1594.7	1633	85839	1614.29	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200810	1490	1500	1465.55	1473.1	7153	1459.94	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200810	102	102	98.5	98.95	35140	95.87	down	up	incorrect
LUPIN.NSE	Lupin Limited	20200810	886.9	999.4	886.05	953.1	14698542	947.81	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200810	1188.9	1230	1178.85	1215	55307	1209.17	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200810	19.85	20.8	19.1	20.8	43632	20.8	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200810	3.45	3.45	3.25	3.45	72847	3.45
M&M.NSE	Mahindra & Mahindra Limited	20200810	605	640.8	605	629.9	12341776	622.89	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200810	136.8	137.35	133.2	134.4	5167258	133.73	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200810	61.9	62.75	58.65	61.05	17217	30.1	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200810	23.6	24.45	22.8	23.05	5211	22.84	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200810	2.3	2.3	2.3	2.3	7000	2.3
MADRASFERT.NSE	Madras Fertilizers Limited	20200810	19.4	19.4	18.4	18.5	107818	18.5	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200810	119.45	124.9	119.25	123.5	51620	117.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200810	5.7	5.75	5.35	5.75	22391	5.75	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20200810	11.9	11.95	11.8	11.85	1702063	11.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200810	62	65	59.6	63.65	3678	63.65	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200810	95	103.15	94.75	103.15	69766	103.15	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200810	164.9	170.5	163	167.45	323900	166.27	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200810	156.5	157.3	150.05	154.75	16552	77	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200810	111	114.85	109.15	110.65	93455	110.65	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200810	209.25	214	209.25	212	18250	70.67	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200810	296.45	301.5	293.4	295.75	274887	294.48	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200810	3150	3182.45	3075.3	3100	11788	3059.99	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200810	214	215.65	208	208.6	47654	204.02	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200810	520	547	518.8	529	168235	525.61	up	up	correct
MAJESCO.NSE	Majesco Limited	20200810	679.35	679.35	679.35	679.35	48909	679.35
MALUPAPER.NSE	Malu Paper Mills Limited	20200810	28	28.45	27.2	27.9	11692	27.9	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200810	113.05	115.5	113.05	114.7	4048	114.7	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200810	8	8.15	7.8	8.1	25098	8.1	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200810	3.9	3.95	3.7	3.85	13171	3.84	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200810	33.9	34.4	33.05	33.75	77738	32.3	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200810	10.3	10.75	9.8	10.15	29012	10.15	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20200810	20.25	21.7	19.7	21.15	1267130	20.17	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200810	162.7	163.1	156.25	159.05	9510184	155.75	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200810	86.5	86.5	86.5	86.5	24052	86.5
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200810	35.35	35.5	34.85	34.9	281833	33.92	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200810	202.5	205	192.9	195	148071	193.35	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200810	8.3	8.3	8.3	8.3	4762	8.3
MANINDS.NSE	Man Industries (India) Limited	20200810	52.2	52.5	51.2	52.1	123941	50.5744	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200810	22.8	22.8	19.8	20.05	559807	12.89	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200810	9.9	10.05	9.35	10.05	8728	10.05	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200810	12.7	12.7	11.5	11.95	10738	11.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200810	52.95	52.95	49.55	51.1	5071	51.1	down	down	correct
MARICO.NSE	Marico Limited	20200810	370	375.8	367.2	373.15	2665539	364.03	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200810	47.45	48.45	45.25	48.45	2483088	48.18	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200810	6690	6728.7	6576	6599	1601753	6498.73	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200810	662	662	641	649	37638	647.67	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200810	48.35	48.35	47.7	47.7	918	47.7	down	down	correct
MASTEK.NSE	Mastek Limited	20200810	710	726.75	696	705	860358	698.67	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200810	590.05	617.85	590.05	603.05	9537	601.22	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200810	27	27.9	26.8	27.9	88481	26.96	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200810	38.1	40.35	38.1	38.95	281825	38.95	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200810	247.95	250	242	247.55	36310	247.55	down	down	correct
MAZDA.NSE	Mazda Limited	20200810	329.9	343	317.05	326.3	36182	318.58	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200810	62.75	63	60.5	60.5	305	59.87	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200810	4.65	4.85	4.65	4.8	35233	4.8	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200810	6.45	6.6	6.1	6.35	51845	6.35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200810	25.15	25.85	24.6	25.35	37768	25.35	up	up	correct
MCDOWELL.NSE	N	20200810	590.9	598.8	588	594.85	1656613	594.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200810	13.7	13.85	13.4	13.85	4956239	13.85	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200810	1676	1735	1650	1698	359013	1636.67	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200810	6.5	6.8	6.5	6.7	48879	6.7	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200810	1.7	1.7	1.7	1.7	202	1.7
MENONBE.NSE	Menon Bearings Limited	20200810	39.3	40.5	39.3	40	22533	37.88	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200810	15.9	16.15	15.1	15.9	24513	15.9
MERCATOR.NSE	Mercator Limited	20200810	1.1	1.1	1.05	1.1	1662729	1.1
METALFORGE.NSE	Metalyst Forgings Limited	20200810	3.75	4	3.7	4	14045	4	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200810	1679	1774.4	1657.6	1710	140607	1702.9341	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200810	541.5	541.5	525.2	528.6	497388	528.6	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200810	964	970	946	970	692507	935.72	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200810	168	172.35	166.9	167.5	26872	111.67	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200810	214	214	211.05	213.35	1083602	208.54	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200810	71.4	75.2	71.35	73.5	1064927	73.07	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200810	288.9	288.9	279.1	283.65	330171	283.3	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200810	23.8	26.15	23.8	25.95	38922	25.95	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200810	1152	1159	1132.65	1145.05	346723	1128.8	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20200810	8.7	8.7	8.7	8.7	232014	8.7
MIRZAINT.NSE	Mirza International Limited	20200810	49.7	50.5	49.1	49.35	301989	49.35	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20200810	29.8	29.8	29.8	29.8	4938	27.09
MMFL.NSE	M M Forgings Limited	20200810	242.6	244.1	225.8	236	53939	234.25	down	down	correct
MMP.NSE	MMP Industries Limited	20200810	68.95	75.3	68.95	74.9	5405	74.4	up	up	correct
MMTC.NSE	MMTC Limited	20200810	18.9	19.15	18.4	18.55	807957	18.55	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200810	30	31.75	29	31.65	2178	31.65	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200810	3.65	3.65	3.65	3.65	0	3.65
MOHOTAIND.NSE	Mohota Industries Limited	20200810	10.6	10.6	10.05	10.05	2568	10.05	down	down	correct
MOIL.NSE	MOIL Limited	20200810	144.7	146	143.75	144.6	177301	135.26	down	up	incorrect
MOLDTECH.NSE	Mold	20200810	40	43	36	39.7	204015	38.75	down	down	correct
MOLDTKPAC.NSE	Mold	20200810	281.8	298	273.4	295	118509	290.61	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200810	827.03	835	815.67	820.98	25172	82.1	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200810	159.55	160.45	155	156	75460	145.62	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200810	10	10.9	9.9	10.75	8109	10.75	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200810	22.9	24.15	22.9	24.15	2889565	24.15	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200810	99.9	108.25	99.55	104.5	39373983	103.78	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200810	659.4	680.6	659.4	666.2	53449	657.35	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200810	17	17.1	16.55	16.75	1706	16.75	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200810	1175	1202.55	1163.85	1190	471683	1179.29	up	down	incorrect
MPSLTD.NSE	MPS Limited	20200810	382.05	398	379	395.65	24574	395.65	up	up	correct
MRF.NSE	MRF Limited	20200810	62798	63550	61700	61940	9740	61796.59	down	up	incorrect
MRO.NSE	TEK	20200810	22.1	25	22.1	25	2319	25	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200810	35.15	35.2	34.25	34.4	1252610	34.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200810	6.7	6.95	6.4	6.95	6057	6.95	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200810	161.15	164	150.1	151.35	363532	145.35	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200810	12.55	13.8	12.1	13.8	148415	13.8	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200810	9.65	10	9.55	9.8	1236430	9.8	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200810	8.05	8.45	8.05	8.45	1558	8.45	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200810	22.75	22.75	22.75	22.75	15980	22.59
MUKTAARTS.NSE	Mukta Arts Limited	20200810	22.85	24	22.5	23.6	5941	23.6	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200810	49.75	49.9	48.9	49.1	184146	49.1	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200810	115.35	118.6	113.7	115	44711	108.25	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200810	16	16.2	15.75	15.85	48706	15.85	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200810	366	383	366	373.85	31442	373.85	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200810	1221	1226	1158	1176	3680405	1155.49	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200810	46	48	43.6	46.5	399796	45.94	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200810	5	5.05	4.8	5	151597	5
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200810	5.05	5.05	5	5.05	2311	5.05
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200810	15.65	17.4	15.65	17.4	131076	17.4	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200810	65.7	66.4	64.65	65.25	3578	64.11	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200810	24.7	27.5	24.7	26.25	13480	26.25	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200810	71.85	71.85	67.05	70.9	86806	69.42	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200810	33.9	34.2	32.9	33.5	17702	33.28	down	up	incorrect
NAM.NSE	INDIA	20200810	274.85	282	273.25	278.1	1152891	278.1	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200810	785.7	859	783.05	854.95	1703035	847.42	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20200810	390	409.95	351.95	357.4	347615	355.35	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200810	35	35.2	34.65	34.8	8027547	32.1	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200810	2	2.1	2	2.1	33158	2.1	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20200810	3320	3584.4	3320	3542	605175	3536.33	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200810	1945.05	2140	1896.05	2140	519337	2129.12	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200810	25.2	26.25	24.8	25.55	455343	25.55	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200810	76	77	74.9	75.8	35792	75.05	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200810	23.45	23.75	23.05	23.15	4997621	22.78	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200810	1565	1614.95	1552.15	1577.05	65	1577.05	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200810	52.45	53.8	51.65	52.5	759941	51.3	up	up	correct
NCC.NSE	NCC Limited	20200810	31.1	31.15	30.5	30.7	5073495	30.24	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200810	92.3	92.9	91.1	92	357852	89.19	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200810	585	600	580	581.1	520	578.89	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20200810	19.2	20	19.2	19.9	64973	19.9	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200810	115.1	126.35	115.05	126.35	2385	126.04	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200810	34.05	35.5	34.05	34.95	23861	34.95	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200810	10.25	10.65	10.25	10.25	55959	10.25
NECLIFE.NSE	Nectar Lifesciences Limited	20200810	21.7	23.45	21.7	23.1	1098699	22.9869	up	up	correct
NELCAST.NSE	Nelcast Limited	20200810	51.15	51.8	50.6	50.6	107143	50.49	down	down	correct
NELCO.NSE	Nelco Limited	20200810	214.8	218	210.25	212.55	254462	211.49	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200810	650	655.95	621.25	621.25	45113	618.25	down	down	correct
NESCO.NSE	Nesco Limited	20200810	434.25	456.3	432.55	449	193376	446.79	up	up	correct
NETF.NSE	Tata Mutual Fund	20200810	115.96	115.96	110.56	113.85	84	113.85	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200810	59	59	53	53.12	1952	53.12	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200810	28.7	28.75	28.02	28.69	243	28.69	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200810	21.5	21.97	21.5	21.91	43205	21.91	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200810	116.7	118	116.7	116.7	683	116.7
NETFNV20.NSE	Nippon India Mutual Fund	20200810	59.4	59.4	57.94	58.93	5635	58.93	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200810	41.6	42	40.8	40.95	1012597	40.95	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200810	818	855	815.55	841	394411	838.31	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200810	180	182	176	177	66624	176.11	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200810	4.9	4.9	4.7	4.9	1392	4.9
NFL.NSE	National Fertilizers Limited	20200810	38.4	38.4	37.55	37.9	1047413	37.9	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200810	306.5	333.3	302.7	323.3	1102192	323.3	up	up	correct
NHPC.NSE	NHPC Limited	20200810	20.6	20.7	20.35	20.4	2284470	18.88	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200810	116.7	118.3	115.65	117.45	550210	117.45	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200810	5.05	5.05	5.05	5.05	4312	5.05
NIFTYBEES.NSE	Nippon India Mutual Fund	20200810	119.1	120.39	119.1	119.97	1036138	119.97	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200810	13500	13500	13500	13500	0	13500
NIITLTD.NSE	NIIT Limited	20200810	99	99.8	96.65	97.35	666278	95.09	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200810	4.6	5.2	4.35	5.2	6684601	5.2	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200810	1.3	1.35	1.25	1.35	317480	1.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200810	1226.85	1265	1196	1247.9	25400	1239.78	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200810	532.95	634.3	520.1	580	15772	280.62	up	up	correct
NITCO.NSE	NITCO Limited	20200810	17.15	17.15	16.2	16.3	43650	16.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200810	0.7	0.7	0.65	0.7	75330	0.7
NITINSPIN.NSE	Nitin Spinners Limited	20200810	39.85	41	38.35	38.95	93449	38.08	down	down	correct
NKIND.NSE	N.K Industries Limited	20200810	21.8	21.8	21.8	21.8	114	21.8
NLCINDIA.NSE	NLC India Limited	20200810	49.35	50.2	49.35	49.95	433336	47.64	up	up	correct
NMDC.NSE	NMDC Limited	20200810	89.75	92.3	88.4	92.25	9161274	81.57	up	up	correct
NOCIL.NSE	NOCIL Limited	20200810	114.5	117	111.8	112.95	1157306	112.04	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200810	3.75	3.8	3.5	3.65	94069	3.65	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200810	7.7	7.7	7.7	7.7	2283	7.7
NPBET.NSE	Tata Asset Management Limited	20200810	120	122.49	117.97	120	712	120
NRAIL.NSE	N R Agarwal Industries Limited	20200810	216.25	216.35	208.5	211.8	64186	211.11	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200810	79.7	79.7	78.25	78.8	112246	78.52	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200810	639.05	669	639	662.6	507	662.6	up	up	correct
NTL.NSE	Neueon Towers Limited	20200810	0.65	0.7	0.65	0.7	3772	0.7	up	up	correct
NTPC.NSE	NTPC Limited	20200810	86.8	88.7	86.15	88.7	12215888	81.05	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200810	365	406.3	365	406.3	1087530	402.78	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200810	497.85	538.05	495.45	533	14948	524.07	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200810	354	358	350	354.5	27738	352.28	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200810	370	378.55	367.25	371.35	93945	371.35	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200810	809.95	826.05	785	792	9368	769.54	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200810	2950	3010	2942.15	2974	41916	2813	up	up	correct
OIL.NSE	Oil India Limited	20200810	95.15	97	95.15	95.5	505205	88.99	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200810	4.15	4.35	4.15	4.25	17484	4.25	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200810	64.65	65.6	63.1	63.25	47618	63.25	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200810	34.2	35.8	33.55	34.05	35277	34.05	down	down	correct
OMAXE.NSE	Omaxe Limited	20200810	74	74.75	68.7	72.45	806807	72.45	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200810	5.35	5.35	5.35	5.35	9252	5.35
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200810	6.25	6.3	6.15	6.3	8823	6.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200810	9.8	10.25	9.4	9.95	26234	9.95	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200810	79.5	79.75	78.9	79.15	7067873	73.74	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200810	37.9	37.9	36.15	36.7	245463	35.1	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200810	64.45	65.25	62.6	63	10312	62.16	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200810	26.75	26.75	26.75	26.75	437163	26.75
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200810	7.15	7.85	7.15	7.85	1437749	7.85	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20200810	68	74.4	66.7	69.55	48209	69.55	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200810	16.35	17.15	16.15	17	136582	16.73	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200810	17.65	18.35	17.4	17.45	25070	17.24	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200810	11	11	11	11	28188	11
ORIENTBELL.NSE	Orient Bell Limited	20200810	79.6	81.45	75.4	80.3	51355	80.18	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200810	71.5	72.6	70	70.3	352795	69.23	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200810	178	178	174.75	175.25	372838	174.13	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200810	19.5	19.8	19.05	19.5	11304	19.5
ORIENTLTD.NSE	Orient Press Limited	20200810	72.95	72.95	67.65	69.4	253	69.4	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200810	18.35	18.7	18.35	18.6	274647	17.97	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200810	2215	2280	2139.95	2163.85	32146	2163.85	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200810	1.5	1.5	1.45	1.5	1471	1.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200810	8.8	9.4	8.8	9.3	56597	9.3	up	up	correct
PAEL.NSE	PAE Limited	20200810	2.1	2.1	2.1	2.1	0	2.1
PAGEIND.NSE	Page Industries Limited	20200810	19130	19190	18710	18765	36590	18487.87	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200810	405	431	405	421.5	20072	420.02	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200810	26	27.3	26	27.3	3519	27.3	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200810	20.5	20.55	18.65	20.55	43244	20.55	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200810	220	221	209.05	209.5	381932	209.5	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200810	58.9	58.9	57.05	58	6576	57.7519	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200810	43.9	44.9	41.35	42.85	97115	41.3	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200810	6.35	6.5	6.3	6.35	207936	6.35
PARAGMILK.NSE	Parag Milk Foods Limited	20200810	93.4	94.95	91.55	93.1	650445	92.29	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200810	2.9	2.95	2.9	2.95	56519	2.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200810	13.7	14.2	13.65	13.7	278262	13.7
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200810	23	24.7	21.5	23.95	124481	23.78	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200810	4.55	4.95	4.55	4.9	21695	4.9	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200810	17.65	18.6	16.3	16.55	5818831	16.55	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200810	14.95	15.25	14.1	14.6	102367	14.49	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200810	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200810	277.95	278	265.05	270	467	266.57	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200810	19.7	19.75	18	19.75	26089	19.75	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200810	1483	1512.35	1467.6	1476.15	1497209	1476.15	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20200810	16	16.95	16	16.25	339106	16.25	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200810	4.55	4.6	4.45	4.55	194540	4.55
PERSISTENT.NSE	Persistent Systems Limited	20200810	950.25	1025	930.05	990	309659	980.07	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20200810	245.5	249	243.3	248	2142610	229.62	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200810	87.85	89.95	86.75	89.4	10639229	79.64	up	up	correct
PFIZER.NSE	Pfizer Limited	20200810	4400	4787.7	4393.5	4615	235019	4601.51	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200810	26.15	27.9	25.65	27.2	61240	27.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200810	18.25	18.75	18.25	18.55	1297054	18.0604	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200810	50.6	50.6	48.1	48.1	49005	48.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200810	10301	10380	10175	10280	3070	9946.3	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200810	4745	4860.05	4476	4510	41759	4296.4	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200810	122.65	131.9	111	129.1	17631	129.1	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200810	108	110.35	106.7	107.1	1102196	103.1749	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200810	600.5	609.7	596.15	599.65	42713	598.95	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200810	1384.9	1408.9	1358.1	1400.5	1583731	1395.37	up	down	incorrect
PIIND.NSE	PI Industries Limited	20200810	1974.5	1988.7	1911.45	1924.95	269636	1920.3	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200810	1527.95	1529.95	1490	1496.3	1018	1043.45	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200810	5.6	5.8	5.5	5.7	30628	5.7	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200810	116	117.6	114.35	116.15	13188	116.15	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200810	23.75	25.75	23.05	23.65	78790	23.55	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200810	30	31.2	29.4	30.2	18679	30.14	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200810	127.95	127.95	124	124	129	123.15	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200810	182.6	182.6	171.55	173.75	14081	171.35	down	down	correct
PNB.NSE	Punjab National Bank	20200810	33	33.3	32.7	32.85	18269324	32.85	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200810	45.45	46.55	45.2	45.6	703334	35.35	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200810	220	248.7	219	237.75	3842010	237.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200810	14.25	14.85	14.2	14.7	1467	14.7	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200810	135.8	139.95	135.3	138.6	279580	138.41	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200810	163.4	170	163.4	169.95	489	169.95	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200810	203	215	201.35	201.6	53953	200.18	down	down	correct
POKARNA.NSE	Pokarna Limited	20200810	152.95	152.95	148.1	152.95	81884	152.08
POLYCAB.NSE	Polycab India Limited	20200810	846.95	869	836	859	333763	854.59	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200810	410.75	447.4	407.1	428	613055	426.92	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200810	723.9	779.75	715	776.35	637994	621.31	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200810	177	180	175	177	153934	172.53
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200810	30.5	31.8	30	31.8	1507757	31.8	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200810	176.85	178.8	176.25	177.75	4368462	120.76	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200810	887.5	948	885.05	926	198550	924.93	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200810	409.95	411.85	404	407.75	38574	406.7281	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20200810	185.05	224.4	183	224.4	345703	223.46	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200810	70	74.15	66.2	71.25	153105	69.54	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200810	0.6	0.6	0.6	0.6	900	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200810	6.5	6.6	6.1	6.55	24697	6.55	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200810	60	66.6	59.6	66.2	6723470	65.82	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200810	42.95	44.5	42.25	44	1040594	44	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200810	0.95	0.95	0.9	0.95	923598	0.95
PRAXIS.NSE	Praxis Home Retail Limited	20200810	33	34.25	31.3	32.95	4438	32.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200810	34.8	34.8	33	33.3	244168	32.93	down	down	correct
PRECOT.NSE	Precot Limited	20200810	21.9	21.9	20.5	20.6	1955	20.6	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200810	109.6	118	106.65	115.1	66026	22.28	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200810	135.65	135.65	131.2	133.35	47320	133.35	down	down	correct
PREMIER.NSE	Premier Limited	20200810	1.85	1.95	1.85	1.85	1450	1.85
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200810	22.25	22.25	19.45	21.9	14448	21.75	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200810	19.7	20.3	19	20.1	98994	18.65	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200810	231	250	227.5	244.5	2267484	243.64	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200810	47.1	47.75	45.65	45.65	117204	45.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200810	46	48.4	46	47.4	21725	45.51	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200810	138.4	154	138.4	149.75	1210870	148.1	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200810	17.35	17.35	17.35	17.35	49318	17.35
PRSMJOHNSN.NSE	Prism Johnson Limited	20200810	46.1	47.95	45.85	46.2	162335	46.2	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200810	13	13.25	12.9	13.15	659599	13.15	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200810	404	409	402.05	408.75	15703	405.07	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200810	15.9	15.99	15.5	15.77	100218	15.77	down	up	incorrect
PTC.NSE	PTC India Limited	20200810	53.4	54.6	53.4	54.1	4144553	44	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200810	43.5	45	42.6	44.1	75998	19.91	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200810	447.8	449.5	426	449.5	1672	447.79	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200810	1.7	1.75	1.65	1.7	427240	1.7
PURVA.NSE	Puravankara Limited	20200810	42.15	43.8	42.15	43.5	91633	43.5	up	up	correct
PVR.NSE	PVR Limited	20200810	1133.4	1144	1116.55	1126.35	519611	1126.35	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200810	2429	2429	2397	2412	6327	48.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200810	1157	1166	1157	1160	6	1160	up	up	correct
QUESS.NSE	Quess Corp Limited	20200810	369.6	376.9	361.65	368	143750	362.45	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200810	124.5	130.5	124	127.15	1285934	125.42	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20200810	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200810	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200810	388	389.7	382.1	385	210859	382.07	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200810	17	17.5	16.4	17.05	1364067	17.05	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20200810	100.85	101.9	99.5	100.7	1061906	99.26	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200810	462.5	470	460.05	463.35	75990	461.76	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20200810	269.9	299	254.95	298	31358	296.57	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200810	0.1	0.15	0.1	0.1	689996	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200810	14.4	14.55	13.7	14.55	11745	14.55	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200810	37.35	42.9	36.5	40.3	72059	40.3	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20200810	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200810	306.4	313	305.8	310.2	1093407	307.38	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200810	16.5	16.5	15.75	15.9	54890	15.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200810	31.85	32.25	30.2	31.75	9347	31.75	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200810	690	690	678.5	685	892898	682.843	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200810	192	193.25	182.85	190	179545	189.259	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200810	157.15	157.15	157.15	157.15	24917	157.15
RAMKY.NSE	Ramky Infrastructure Limited	20200810	35.2	36	34.65	35	70082	35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200810	7.4	7.4	7.4	7.4	223679	7.4
RANEENGINE.NSE	Rane Engine Valve Limited	20200810	190.05	194.65	187.55	192	1338	192	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200810	424.05	427.2	419.85	421.15	10351	421.15	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200810	1139.85	1153.55	1095	1101	14781	1093.84	down	down	correct
RAYMOND.NSE	Raymond Limited	20200810	255.8	265.7	255	260.45	1401031	260.45	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200810	540	549.85	526.2	537.5	30834	525.18	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20200810	190.75	193.3	180.1	181	33990871	181	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200810	51.75	52.4	51.2	51.8	3055022	46.03	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200810	2.55	2.55	2.55	2.55	10947691	2.55
RECLTD.NSE	REC Limited	20200810	111.9	111.9	107	107.65	12944097	94.91	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200810	87.35	89.4	87.35	89.35	385511	43.07	up	up	correct
REFEX.NSE	Refex Industries Limited	20200810	52	52.1	49.85	49.9	81475	49.21	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200810	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200810	639.9	646	635.45	643	249045	641.67	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200810	9.5	10	9.3	10	1529010	10	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200810	2159.1	2165	2108.1	2121.6	12441939	2114.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200810	35.65	36.5	35	35.75	247064	35.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200810	28.8	29.85	28.4	29.85	1738977	29.85	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200810	70	70.1	68	69	4165	68.7	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200810	9.4	9.65	9.25	9.65	1465735	9.65	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200810	140.25	142.05	139.05	140.3	440866	136.94	up	down	incorrect
REPRO.NSE	Repro India Limited	20200810	390	394	380	383.25	2571	383.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200810	101.95	102	100.2	102	550863	101.88	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200810	395.55	399.95	387	391.6	1343	391.6	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200810	276.5	277	265.7	267	5336	263.0235	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200810	2.1	2.15	2.05	2.15	1506352	2.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200810	29	29.7	28.35	28.85	538143	28.44	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200810	413.75	422.95	413	418	374485	412.87	up	up	correct
RITES.NSE	RITES Limited	20200810	246	249	245.55	248.8	355390	226.57	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200810	6.55	7.55	6.55	7.1	30080	7.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200810	180.45	184.4	176.2	181	140874	180.83	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200810	3.25	3.4	3.2	3.4	39481	3.4	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20200810	212	212	204	204.6	26711	204.6	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200810	2.8	2.8	2.8	2.8	1039755	2.8
ROHITFERRO.NSE	Rohit Ferro	20200810	0.95	0.95	0.95	0.95	1439	0.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20200810	63	63.4	62.1	62.5	63901	62.5	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200810	2.55	2.75	2.55	2.65	36786	2.65	up	up	correct
ROLTA.NSE	Rolta India Limited	20200810	5.45	5.45	5.45	5.45	129258	5.45
ROSSARI.NSE	Rossari Biotech Limited	20200810	757.9	768	743.7	751.15	529715	750.88	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200810	94.6	96.2	93	96.2	28739	95.88	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200810	364.9	417.65	364.9	403.75	614279	398.41	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200810	3.45	3.75	3.4	3.75	22508807	3.75	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200810	55.8	55.8	50.25	50.95	28145	50.95	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200810	19	19	18	18.55	28453	18.55	down	down	correct
RSWM.NSE	RSWM Limited	20200810	72.9	78.65	71	74.75	59042	74.75	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200810	102.9	104.8	99.95	100	32141	97.2	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200810	3.2	3.3	3.05	3.3	12890001	3.3	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200810	157.95	161.2	151.6	154	7349	153.61	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200810	743.25	764	710	749.45	39289	749.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200810	15.25	15.3	14.4	14.45	496754	14.45	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200810	47.3	47.8	45.55	47.6	57323	47	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20200810	158.05	163.6	157.3	162.85	35630	159.49	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200810	19.25	19.25	19.05	19.15	2253541	17.35	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200810	14.8	15	14.3	15	786	15	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200810	0.95	1	0.95	1	4552	1	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200810	1.7	1.75	1.7	1.7	8144	1.7
SADBHAV.NSE	Sadbhav Engineering Limited	20200810	46.9	47.15	45.7	45.95	243734	45.95	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200810	16.7	16.9	16.15	16.7	143058	16.7
SAFARI.NSE	Safari Industries (India) Limited	20200810	363.3	366.95	358	360.45	19843	360.45	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200810	132.95	132.95	126.5	130.8	55539	87.2	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200810	475	476.25	454.8	459.35	18734	90.67	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20200810	38	38.3	37.15	38.2	24216999	35.82	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200810	57	58.7	55	58.7	26221	58.7	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200810	9.4	9.4	8.55	9	36494	9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200810	309.9	311	281.75	287.85	254854	283.68	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200810	6	6.2	6	6.1	108932	5.96	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200810	174.5	181.9	173.7	175.05	17961	86.45	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20200810	65.45	65.45	55	57.8	2462	57.5	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200810	2.85	2.85	2.65	2.85	28504	2.85
SALZERELEC.NSE	Salzer Electronics Limited	20200810	87	92	87	90.1	85581	89.13	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200810	2.05	2.2	2.05	2.1	4481	2.1	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200810	9	9.5	8.9	9.3	94300	9.3	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200810	460.15	527.7	460.15	481	1542	477.5539	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200810	208.65	210.65	201.65	206.75	4765	204.36	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200810	49.75	50	47.3	48	18510	46.73	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200810	25.05	26.3	24.9	25.65	851871	25.65	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200810	72.4	72.4	68.3	70	31170	70	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200810	74.55	75.75	72.25	75.05	89914	75.05	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200810	8178	8525	8178	8447	73969	8195.09	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200810	2.35	2.35	2.35	2.35	1763475	2.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200810	199.9	211.2	197	202.8	216091	196.73	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200810	469.5	505	452.05	496	84413	490.16	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200810	16.35	16.65	15.85	16.45	87444	16.45	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200810	588.25	626	582	613	176609	591.65	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200810	93.5	102.1	93.5	100.8	39935	100.8	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200810	2	2	2	2	100	2
SATIA.NSE	Satia Industries Limited	20200810	106.8	110	104.55	110	72828	109.89	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20200810	73.75	74.4	72.1	73	159402	73	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20200810	758.55	769	755.1	761.6	1225839	761.6	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200810	109.65	109.65	101	101.7	2320	101.7	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200810	880	882	861.8	866	1090544	863.52	down	up	incorrect
SBIN.NSE	State Bank of India	20200810	191.85	195.5	191.7	193.75	48785067	191.98	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200810	1.05	1.05	1.05	1.05	111782	1.05
SCHAEFFLER.NSE	Schaeffler India Limited	20200810	3542	3615.05	3521	3614.7	11303	3588.12	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200810	68.05	68.05	65.05	68.05	194672	68.05
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200810	77.05	78.15	75.4	75.8	180681	75.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200810	61.25	62.35	60.05	60.9	5603883	59.95	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200810	50.1	50.35	46.3	47.05	357372	23.525	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200810	419.9	422.75	412	416.05	5688	414.1286	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200810	112.5	118	109.5	113.35	37518	109.13	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200810	2.65	2.7	2.55	2.55	6296	2.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200810	141.2	145.55	136	142.5	2517407	142.19	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200810	147.65	151.9	145	150	95392	148.24	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20200810	9.4	10.15	9.3	9.95	126647	9.95	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200810	212.9	212.9	203	204.56	1758	204.56	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200810	4985	5135.75	4931	4965.25	37111	4965.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200810	116	116.93	115.88	116.44	129127	116.44	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200810	218	219.76	217.16	218.43	53635	218.43	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200810	283.38	285.37	279.6	285	30444	285	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200810	0.95	1	0.95	1	278985	1	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20200810	77.45	78.2	77	77.9	32791	77.9	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20200810	1421	1421	1363.5	1380.85	46917	1380.85	down	down	correct
SGL.NSE	STL Global Limited	20200810	8.15	8.5	8	8.4	25296	8.4	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200810	7.5	7.5	7.5	7.5	0	7.5
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200810	177.8	179.75	171	174	21163	172.05	down	down	correct
SHALBY.NSE	Shalby Limited	20200810	73	84.3	72.9	80.4	959484	79.49	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200810	61.65	62.9	60.1	61.85	123793	61.85	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200810	365.75	370	360	362.45	35217	362.45	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200810	88.9	93.4	88.9	89.75	78465	88.6832	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200810	318	318	308	310.1	62560	305.19	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200810	840	879	840	855.3	3141	170.4	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200810	275	280	275	280	409	280	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200810	52.25	53.55	52.25	52.95	67141	52.95	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200810	74.75	74.75	69.35	71.55	148098	71.38	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200810	629	689.8	625.95	666.65	1248099	665.39	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200810	14.4	14.4	13.8	14.2	39242	14.2	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200810	23.1	23.95	22.45	23.95	2237	23.68	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200810	78	81	77.25	78.55	5611	78.08	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200810	80.05	82.4	78.6	79.15	1628370	78.2	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200810	165	165	159	159.75	161415	159.75	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200810	47.15	48.7	45	47.65	660482	45.45	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200810	22200	22550	21939.55	22330	125348	22282.29	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200810	122.15	125	114.75	116.55	49307	116.02	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200810	5.9	6.2	5.85	6.15	82537	6.15	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200810	51.5	51.9	49.5	51.45	140718	8.5391	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200810	81.9	81.9	77.15	78.1	33950	76.2	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200810	79.95	87.45	76.7	87.45	64056	86.99	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200810	570	599	570	594.5	213	589.7933	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200810	669	699	659.65	664	37115	644.38	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200810	3.4	3.55	3.4	3.55	269098	3.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200810	3.1	3.25	3	3.25	55101	3.25	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200810	6.25	6.25	6.25	6.25	0	6.25
SICAL.NSE	Sical Logistics Limited	20200810	9.05	9.45	9	9.1	142133	9.1	up	up	correct
SIEMENS.NSE	Siemens Limited	20200810	1143	1152	1120.8	1131	888158	1126.1196	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200810	21	22.35	19.1	20.85	17499	20.09	down	down	correct
SIL.NSE	Standard Industries Limited	20200810	9.5	10.35	9.5	10.2	9412	10.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20200810	140.45	143	139.5	139.5	1570	135.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200810	32.95	32.95	30	31	65645	30.3487	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200810	6.95	7.15	6.55	7	22495	7	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200810	35.15	35.4	34	35.35	497591	35.35	up	down	incorrect
SINTEX.NSE	Sintex Industries Limited	20200810	1.65	1.65	1.65	1.65	1181039	1.65
SIRCA.NSE	Sirca Paints India Limited	20200810	237	241.95	228.95	233.3	23896	232.26	down	down	correct
SIS.NSE	SIS Limited	20200810	383.5	383.5	366.3	370.55	69520	370.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20200810	1.7	1.8	1.7	1.75	132173	1.75	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200810	147.95	148.4	145	145.85	110841	143.3	down	up	incorrect
SJVN.NSE	SJVN Limited	20200810	22.2	22.3	22.15	22.25	843634	20.07	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200810	1470	1487.95	1465	1482.3	23397	1474.45	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200810	3.85	3.95	3.75	3.95	30705	3.95	up	up	correct
SKIPPER.NSE	Skipper Limited	20200810	39.45	41	38.6	40	142365	39.88	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200810	35.75	38	35.75	37.05	52758	36.21	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200810	66.7	70.95	65.9	67.7	14143	67.7	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200810	403.65	424.4	403.3	410.8	150748	410.8	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200810	440	468	436.2	462	38390	461.05	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200810	86.1	93	86	92.25	1190116	92.07	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200810	29.7	30.4	29.4	29.8	716481	29.8	up	down	incorrect
SOBHA.NSE	Sobha Limited	20200810	220	235	220	230.25	436663	228.87	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200810	879.35	997.9	873.75	987	649498	981.52	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200810	994.95	1045.55	984.05	1000	62621	990.96	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200810	131.1	136	131.1	134	77063	133.2218	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200810	2.7	2.8	2.7	2.75	2797	2.75	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200810	17.95	17.95	15.6	16.8	4419	16.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200810	291.9	291.9	286	290	455206	280.44	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200810	50.95	54.55	49	51.8	509678	51.8	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200810	664	664	644	652	2042	645.89	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200810	7	7.15	6.95	7	11216789	7
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200810	20.5	21.5	20.5	21	5745	20.5	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200810	73	74.3	71.15	71.6	33434	71.07	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200810	633	644	620	625.55	17502	625.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200810	181.5	191.7	181.5	187.7	2141008	187.7	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200810	0.65	0.65	0.65	0.65	930	0.65
SPECIALITY.NSE	Speciality Restaurants Limited	20200810	32.05	34.75	32	34.45	109047	34.45	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200810	92	92.7	88.15	88.4	1215039	88.4	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200810	0.7	0.7	0.65	0.65	36339	0.65	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200810	23.25	24.65	23.2	23.5	445515	23.5	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200810	46.3	46.9	46	46.15	1367238	46.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200810	28.45	28.45	27.05	27.45	47694	27.45	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20200810	7.65	8.3	7.6	7.7	48588	7.7	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200810	2.8	2.85	2.75	2.75	976737	2.75	down	down	correct
SPYL.NSE	Shekhawati Poly	20200810	0.4	0.4	0.35	0.4	68936	0.4
SREEL.NSE	Sreeleathers Limited	20200810	138.55	143.55	136	139.3	7994	139.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200810	7.4	7.5	7.1	7.15	801331	7.15	down	down	correct
SRF.NSE	SRF Limited	20200810	4120	4276.65	4063.6	4227.5	834885	841.39	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200810	177	185	175	175.5	21860	171.85	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200810	185.4	185.4	180.05	181.9	54207	177.21	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200810	678	686.6	670.1	674	2629986	660.45	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200810	420.25	437.8	420.25	428	78316	213.76	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200810	0.55	0.55	0.5	0.55	205688	0.55
STAR.NSE	Strides Pharma Science Limited	20200810	527	616	527	603.5	6172234	601.58	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200810	89.75	89.75	88.1	88.7	96771	88.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200810	98	100.6	97.05	98.95	131486	94.85	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200810	53.4	55.95	51.15	53.2	129268	53.2	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200810	31.8	31.8	26.05	28.6	46521	26.09	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200810	29	30	29	29.35	194547	29.35	up	up	correct
STEL.NSE	STEL Holdings Limited	20200810	60.8	62.65	58.6	61.9	15849	61.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200810	180	189.75	178.2	180.95	104185	180.03	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200810	125.9	132.95	125.25	130.65	2394892	127	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200810	16	16.15	14.8	16.05	1545	16.05	up	up	correct
SUBROS.NSE	Subros Limited	20200810	192.8	201.7	191.3	197.85	147069	196.78	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200810	438	445	426.35	436	513932	432.5	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200810	1.7	1.7	1.6	1.7	53623	1.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200810	289.4	292.4	285.2	286.45	1026373	285.34	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200810	10	10	9.5	9.6	35771	9.6	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200810	388.55	406.55	365.9	400.1	2922	400.1	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200810	1562.35	1699	1562.35	1670	5949	1657.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200810	1.35	1.4	1.3	1.4	401903	1.4	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20200810	1334	1334	1290.1	1302	32316	1287.27	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200810	47.6	48.4	47.45	47.5	63661	47.18	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200810	255	255	225	228	8141	228	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200810	445	451.65	426.25	429.4	81004	426.2	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200810	44.6	48.15	43.4	46.6	2060405	46.6	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200810	526	550.8	526	544.1	16271351	536.95	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200810	225.5	233	225.25	227	320211	225.05	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200810	396	399.65	392	398.25	851388	389.62	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200810	86.45	87.3	85.8	86.15	6154	84.92	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200810	4.4	4.5	4.25	4.5	14508	4.5	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200810	182.3	190	182.15	187.9	52099	180.52	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200810	168.3	174.8	168.3	170.15	14942	169.13	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200810	1270	1275.2	1245.2	1248	37857	1230.72	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200810	6.9	6.95	6.6	6.75	8889	6.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200810	3.95	3.95	3.65	3.75	87518	3.75	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200810	16	17.1	16	17	5059	17	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200810	144	157.8	141.05	157.1	405031	153.87	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200810	18.9	19.95	18.6	18.75	132884	18.44	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200810	30	30	30	30	80000	29.57
SUVEN.NSE	Suven Life Sciences Limited	20200810	52	53.35	49.75	53.35	1733263	53.35	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200810	678.8	723	675	711.2	724719	354.24	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200810	4.4	4.6	4.35	4.5	22445848	4.5	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200810	160	160	146.85	149.5	137236	149.26	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200810	1470	1524	1463.45	1497.4	14728	1482.83	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200810	103	104.5	100.65	104.45	1870	102.7	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200810	237.35	268.2	237.35	256.7	642730	256.7	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200810	848.5	855.95	840	846.7	17672	840.66	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200810	470	486.7	468.2	481.8	867771	481.8	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200810	52.3	52.4	50.45	51.55	2913	51.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200810	143.85	143.95	140.25	141.7	54686	141.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200810	46	52.4	45.5	50.25	3344285	50.25	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200810	108.4	109.95	103.9	105.7	21851	104.48	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200810	151.7	163.65	150.05	163.65	1589486	162.86	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20200810	2	2	2	2	1468	2
TARAPUR.NSE	Tarapur Transformers Limited	20200810	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200810	35.85	36.25	35.85	36.25	27205	36.25	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200810	11983.6	12586.95	11983.6	12265	3234	12263.72	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200810	303.3	305	299.1	301.15	1366678	297.13	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200810	107.25	110.4	107	109.4	2487608	108.51	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200810	834.8	854.9	820	854.9	423181	841.99	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200810	520.95	526	510.7	521.1	6832826	518.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200810	992	1027.6	982	1024	713244	1017.49	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200810	778.8	790	772.4	777	33880	761.3	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200810	501.5	506.2	498	500.95	19082	497.17	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20200810	119.95	124.7	119.7	123.85	71093810	123.85	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200810	41.7	43.15	41.35	42.85	7737937	42.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200810	49.8	51.9	49.8	51.6	27048832	50.97	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200810	405.75	411.55	399.6	409.8	12018305	400.83	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200810	24.5	24.6	24.1	24.4	3621875	24.4	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200810	284.65	291.9	283.2	283.5	60372	282.21	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200810	37	37.3	35.3	36	172266	34.85	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200810	176.9	180	173.3	179	41417	177.7	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200810	270.75	277.95	267.25	268.1	103	268.1	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200810	715.1	719	700	710	14475	706.49	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200810	5.7	6.1	5.7	5.95	3280	5.95	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200810	342.55	342.6	335	336.25	11035	336.25	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200810	333.8	359.95	325	350.2	41482	345.61	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200810	2318	2325	2276.05	2283	2929385	2248.71	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200810	113	116.7	111.35	112.7	46324	111.08	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200810	2098.95	2127.3	2070	2092.25	83265	2092.25	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200810	2.85	2.95	2.75	2.95	564	2.95	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20200810	668	687.35	662.7	684	5362306	655.95	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200810	174.7	182	174.5	181.4	15940	174.39	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200810	63.85	63.85	62.1	63.85	97731	63.85
TERASOFT.NSE	Tera Software Limited	20200810	28.6	30.85	28.6	30.85	132007	30.85	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200810	36.85	38.9	36.2	37.5	58183	37.18	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200810	13.35	13.35	12.45	12.85	79023	12.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200810	26	26.3	25.9	26	280309	25.82
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200810	37	37.4	36.1	36.6	116905	36.18	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200810	3	3.15	3	3.15	1137	3.15	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200810	4.3	4.6	4.25	4.5	11754	4.5	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200810	335.1	343.8	330.8	341	65054	336	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200810	110.05	110.1	97.2	104.6	8708	104.6	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200810	395.6	421	395	405	18731	401.1	up	up	correct
THERMAX.NSE	Thermax Limited	20200810	755	758.6	748.1	750	17347	746.32	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200810	30.95	31.5	29.3	30.55	437128	30.55	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200810	5	5	5	5	1110	5
THYROCARE.NSE	Thyrocare Technologies Limited	20200810	701	720	688.05	713.75	195769	698.72	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200810	17.7	17.8	17.35	17.55	39490	17.55	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200810	4510.05	4880	4501	4795	7194	2319.25	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200810	232.9	233.75	215.25	227.45	22978	227.45	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200810	543.9	546.85	531.85	535.7	414972	533.96	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200810	5.7	5.7	5.35	5.65	25894	5.65	down	down	correct
TIL.NSE	TIL Limited	20200810	139.85	144.75	139.8	141.8	8516	141.8	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200810	27.95	27.95	26.65	26.65	10543	26.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200810	39.9	40.9	39.2	40.3	438047	38.96	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20200810	1015	1038.35	1015	1015.1	9348	1014.15	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200810	148.35	151.7	145	147.6	1869154	145.36	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200810	166.9	194.9	162.25	189.6	85734	188.27	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200810	62.9	64.45	61.6	62	906658	61.14	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200810	6.03	6.04	5.75	6.04	9625	3.45	up	up	correct
TITAN.NSE	Titan Company Limited	20200810	1093	1114.6	1084	1103.2	5186001	1100.61	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200810	9.85	9.9	9.6	9.75	32927	9.75	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200810	37.2	37.2	35.5	36.1	700346	33.99	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200810	114.85	115.8	113.05	114	230157	106.01	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200810	1.8	1.8	1.75	1.8	3464	1.8
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200810	58.1	62.3	58.1	60.45	1723	60.45	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200810	2949.8	3030	2945	3009.9	1296485	2971.26	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200810	340	341.35	331.75	338.6	1520418	328.94	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200810	46	46.05	42.1	46.05	26870	46	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200810	114.7	117.95	113.95	114	6966	54.72	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200810	7.1	7.1	6.8	7.1	126532	7.1
TREJHARA.NSE	Trejhara Solutions Limited	20200810	9.65	9.8	9.65	9.65	847	9.65
TRENT.NSE	Trent Limited	20200810	583.45	596.5	577	582.5	239688	582.12	down	down	correct
TRF.NSE	TRF Limited	20200810	88.85	91.5	88.85	89.3	33337	89.3	up	up	correct
TRIDENT.NSE	Trident Limited	20200810	6.9	6.9	6.8	6.85	5358414	6.64	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200810	35.25	38.6	34.85	38.15	143229	37.9569	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200810	10.4	10.9	10.4	10.45	123930	10.41	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200810	64.9	66.6	64.25	65.3	179470	64.58	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200810	73	74.8	68.5	71.5	1864581	70.33	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200810	471.35	550.8	471.35	547	50658	538.94	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200810	5656.95	5665	5321	5350	12982	529.52	down	down	correct
TTL.NSE	T.T. Limited	20200810	34.75	34.8	32.55	32.65	10268	32.28	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200810	3.5	3.7	3.4	3.6	1788531	3.6	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200810	34.2	34.2	33.3	33.65	2750939	33.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200810	91.95	94	91.2	91.75	28907	91.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200810	425	426.95	415.2	418.35	2082987	415.9727	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200810	1498.8	1648	1485.8	1603	119647	1580.04	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200810	200	212.75	195	211	354195	207.27	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20200810	1.85	1.9	1.8	1.9	25633	1.9	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200810	40.3	41.4	40.3	40.9	124401	40.9	up	down	incorrect
UBL.NSE	United Breweries Limited	20200810	970	972.45	961.45	965.9	293365	963.09	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200810	111.2	112.2	110	111.8	26136	110.26	up	up	correct
UCOBANK.NSE	UCO Bank	20200810	13.85	13.95	13.7	13.75	1001455	13.75	down	down	correct
UFLEX.NSE	Uflex Limited	20200810	317	324	315	321.2	257184	317.61	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200810	69.05	71	69.05	70.5	207869	70.5	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200810	13.85	14.35	13.55	13.95	321225	13.75	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200810	4.3	4.6	4.25	4.6	1580131	4.6	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200810	243	243.65	235.45	239	2423593	238.2321	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200810	35.9	36.25	34.55	35.1	1765772	35.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200810	4048	4048	3961	3969.5	590904	3950.22	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200810	46.8	46.8	42.65	45	17135	44.2	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200810	1.3	1.3	1.3	1.3	3201	1.3
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200810	260.5	262.85	251	252.35	150214	245.35	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200810	65	65	59.2	63.7	13294	62.1	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200810	29.5	29.8	29.3	29.5	1664354	29.5
UNITECH.NSE	Unitech Limited	20200810	1.95	2	1.9	2	1631614	2	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200810	291.85	305	291.05	297.1	6372	294.9	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20200810	30.6	37.35	30.6	34.25	18169	34.25	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200810	129.7	132.9	119	126.3	62217	125.57	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200810	218.8	218.8	211.55	218.8	16129	218.8
UPL.NSE	UPL Limited	20200810	483.85	496.5	478.45	493.75	7603928	481.98	up	up	correct
URJA.NSE	Urja Global Limited	20200810	3.35	3.35	3.05	3.25	3457604	3.25	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20200810	21.5	23.3	20.5	22.3	1693051	22.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200810	280.15	286	277.14	284	2010	284	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200810	1198.31	1208.21	1198.3	1198.3	255	1198.3	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200810	391.03	406	391.02	401.54	5603	401.54	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200810	291	291	291	291	5	291
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200810	6.6	6.8	6.4	6.55	104086	6.55	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200810	78.35	83.8	76.1	81.8	209390	81.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200810	45	45	43	44.2	73616	44.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200810	618	635	615	617.9	10926	617.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200810	1718	1721	1670	1691	24715	333.28	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200810	43	43	41.3	42.3	798	42.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200810	33	33	31.8	32.05	1950166	31.66	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200810	29.4	30.05	28.9	29.65	41818	19.4	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200810	8.3	8.3	8.3	8.3	23139	8.3
VARROC.NSE	Varroc Engineering Limited	20200810	232	234.5	221.3	222.7	299881	222.7	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200810	9.25	9.4	8.7	8.9	361612	8.9	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200810	5.05	5.25	4.8	5.25	8636	5.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20200810	753.85	753.85	738.75	741.95	269906	491.4	down	down	correct
VEDL.NSE	Vedanta Limited	20200810	122	126.4	121.6	126.15	10985335	103.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200810	1059.1	1105.75	1056	1073	122332	1067.12	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200810	103.85	103.85	103.85	103.85	21582	103.85
VERTOZ.NSE	Vertoz Advertising Limited	20200810	121	123	118.8	118.8	34004	118.7286	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200810	898.95	913.05	893.6	905.25	2364	892.57	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200810	45	45.95	42.55	44.8	30812	44.36	down	down	correct
VGUARD.NSE	V	20200810	165	165.8	161.7	162	300989	161.23	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200810	1276.1	1308.65	1235	1284	185	1282	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200810	2.45	2.55	2.45	2.55	21325	2.55	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200810	90	94	90	92	194555	91.18	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200810	0.65	0.65	0.55	0.6	131534	0.6	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20200810	8.65	8.65	8.65	8.65	91241	8.65
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200810	3.5	3.5	3.5	3.5	1347829	3.5
VIKASWSP.NSE	Vikas WSP Limited	20200810	6.4	6.55	6.15	6.4	181399	6.4
VIMTALABS.NSE	Vimta Labs Limited	20200810	130	136.5	115.35	117	1483451	116.07	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200810	986.95	986.95	969.05	973.5	65705	969.97	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200810	744.8	744.8	710	710	15292	703.97	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200810	90.1	93	89.2	89.95	69381	85.95	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200810	6.6	6.6	6.05	6.35	95956	6.35	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20200810	262.5	263.45	258.5	259.75	1367587	259.75	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20200810	14.1	14.7	13.7	14.15	9122	14.15	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200810	327.95	331.95	321	326.85	104597	317.96	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200810	4.95	5.2	4.95	5.2	6193	5.2	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200810	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200810	283.5	283.5	272	272	4899	178.99	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200810	188	198.6	179.05	190.3	150046	190.3	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200810	83.75	85.85	82.15	84.75	6429	3.39	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200810	0.45	0.45	0.4	0.4	177387	0.4	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200810	14.15	14.15	14.15	14.15	54591	14.15
VLSFINANCE.NSE	VLS Finance Limited	20200810	52.35	54.45	51.65	53.15	31514	50.18	up	up	correct
VMART.NSE	V	20200810	1794.75	1820	1760	1775.5	14923	1775.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200810	1088	1150	1072.9	1140	37695	1120.03	up	up	correct
VOLTAS.NSE	Voltas Limited	20200810	594.6	597.75	585.6	587	1450821	584.06	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200810	148.3	154	148.3	150	147895	147.98	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200810	64.95	65	64.95	65	17500	64.61	up	up	correct
VSTIND.NSE	VST Industries Limited	20200810	3496.1	3521.55	3450.45	3465	17438	3356.29	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200810	1477.4	1520	1448.05	1475	80226	1461.69	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200810	682.1	704.95	679.55	689	33290	671.07	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200810	127.3	151.6	126.5	149.3	2025582	149.3	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200810	7018	7020.05	7000.05	7000.05	22607	6979.05	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200810	54.85	54.85	54.85	54.85	54913	54.85
WANBURY.NSE	Wanbury Limited	20200810	39	39.7	38.1	39.7	31266	39.7	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200810	94.65	95.2	93	93.45	95300	92.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200810	19.5	19.5	18	18.4	46348	18.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200810	31.85	31.85	29.05	29.3	11812	29	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200810	103.65	106	102.65	103	1098553	99.16	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200810	62.5	63.75	62.2	62.4	100655	61.4	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200810	230	243.95	221.35	243	139	243	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200810	44	44.85	43.1	44.85	2508341	44.78	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200810	2500	2545	2464.35	2540	250	2521.25	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200810	351.85	368.45	349.75	362.8	604390	362.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20200810	433.05	436.5	423.7	427.1	5975	426.63	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200810	2091.5	2116.15	2060	2066	33414	2061.24	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200810	19.4	19.95	18.35	19.95	14838	19.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200810	14.4	14.55	13	13.3	171883	12.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200810	50	50	50	50	150	49.36
WIPRO.NSE	Wipro Limited	20200810	280	281.2	276.6	277.15	6310815	276.5283	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200810	311.3	324.7	310	318.25	1301683	318.25	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200810	141.1	144	138.15	143.55	47332	143.55	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20200810	51.45	51.45	44.4	48.8	7415	45.65	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200810	1.3	1.3	1.2	1.3	8070	1.3
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200810	172.3	204.6	169.55	181	434467	180.22	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200810	66.45	68	64.1	65.75	622187	65.75	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200810	112	115.25	112	114.95	45976	114.95	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200810	23.9	24.65	23	24.2	3450	24.2	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200810	46	47.1	43.8	46.7	184480	46.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200810	14.5	14.8	14.3	14.8	221529507	14.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200810	150.6	154	149	151.6	13344014	149.22	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200810	14.1	14.25	13.9	13.95	443665	13.95	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200810	5.5	5.5	5.25	5.4	688676	5.4	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200810	40	41	37.75	40.3	3233	40.3	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200810	175.65	176.95	171	171.9	175002	170.19	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200810	73.95	74	70	71.1	1619221	70.62	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200810	120	121	114.95	117.9	10774	117.9	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200810	28	28	27.55	27.55	531	27.55	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20200810	142.95	145	141.05	142.85	3684	141.51	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200810	88.8	91.55	88.75	89.4	9169	89.4	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200810	51.5	54.85	49.9	53.95	48162	50.93	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200810	1694.95	1712	1627.55	1648	62216	1644.25	down	up	incorrect