CollectAI

close-nse_india_stocks

2020/08/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200812	34.4	36.5	33.2	33.95	1071404	33.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200812	10.2	10.5	10.1	10.45	10562	10.45	up	up	correct
3MINDIA.NSE	3M India Limited	20200812	21800	21800	21260.3	21376.1	2180	21376.1	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200812	6.9	6.9	6.9	6.9	2030	6.9
5PAISA.NSE	5paisa Capital Limited	20200812	360	364.95	348	351.5	30742	351.5	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200812	85.1	85.1	81	82.65	73332	79.09	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200812	4.2	4.2	4.1	4.15	305376	4.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200812	39.5	39.5	39.5	39.5	3000	39.5
AARON.NSE	Aaron Industries Limited	20200812	45.6	45.6	45.6	45.6	3300	23.89
AARTIDRUGS.NSE	Aarti Drugs Limited	20200812	2195	2195.05	2041	2076	893032	517.02	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200812	1032.9	1053	1006	1016	624720	505.48	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20200812	328.75	328.75	328.75	328.75	2688	328.09
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200812	9.75	10	9.5	9.9	8199	9.9	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200812	30.4	33.25	30.15	31.65	15688	29.9	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200812	1409	1453.95	1370	1419.4	86803	1419.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200812	27	27.35	26.05	27.35	150506	27.35	up	up	correct
ABB.NSE	ABB India Limited	20200812	903.45	924.8	903.45	908.65	192428	905.34	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200812	16618.65	16799.95	16256.55	16640	13801	16354.28	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200812	59	60.1	58.55	59.5	1565058	59.5	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200812	117	120.9	117	118.6	1367566	118.6	up	up	correct
ACC.NSE	ACC Limited	20200812	1415	1415	1392	1410	646766	1399.4667	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200812	1031.5	1035.05	1007	1017.9	16455	969.42	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200812	57	61.8	56.5	60.8	781034	60.65	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200812	195.8	200.75	190.2	197.7	3352637	197.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200812	353.15	369.8	351.65	362.5	470018	362.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200812	336	347.75	331.75	341.3	10674205	338.93	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200812	37.5	38.15	37.25	37.3	1947524	37.3	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200812	249.95	251.85	244.8	246.9	159840	246.9	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200812	380	397.9	380	385	63172	383.79	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200812	265.15	265.15	257	258.7	8624	258.7	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200812	7.4	8	7.4	8	1000	8	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200812	18.75	20.6	18.55	20.6	252669	19.98	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200812	43.15	45.7	41.5	44.2	14743	44.2	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200812	210	217.1	206.3	209.8	1195811	209.3	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200812	202.8	205	200.35	202.4	215280	199.55	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20200812	2166	2169	2050	2119.8	137351	423.96	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200812	100	111	100	110.7	62802	108.34	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200812	315.05	327.1	315	320	4745	320	up	up	correct
AGRITECH.NSE	Agri	20200812	31.7	33.35	30.6	33.35	11761	33.35	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200812	12.45	12.7	11.55	11.85	100300	11.85	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200812	144.2	145	139.95	141	7595	141	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200812	233	234.9	221.75	230.55	59289	230.55	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200812	281.55	281.55	260	269.55	387	269.55	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20200812	1603	1648	1603	1640	118581	1632.38	up	down	incorrect
AIRAN.NSE	Airan Limited	20200812	12	12.6	11.9	12.2	11996	12.2	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200812	1667	1670	1620	1632	204682	1614.81	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200812	80.65	92.9	79.55	90.2	622089	88.4	up	up	correct
AKASH.NSE	Akash Infra	20200812	177.4	181	176	181	13602	180.89	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200812	241.3	248	239.1	239.9	100799	237.87	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200812	5.5	5.5	5.05	5.25	200305	5.25	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200812	2005	2045	1975	2002	45874	1943.77	down	down	correct
ALANKIT.NSE	Alankit Limited	20200812	19.25	19.25	18.55	18.8	83791	18.36	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200812	508.65	509.5	487.4	492.5	37877	487.59	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200812	85.75	86.85	83.6	83.85	627182	83.72	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200812	293	304.6	285.1	300.05	6139	300.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200812	45.95	47.6	45.7	47.25	19061	46.74	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200812	2810	2886	2783.15	2793	529864	2764.82	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200812	2698	2748.8	2650	2687	41333	1071.04	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200812	103.6	103.6	100.05	100.65	131219	99.1116	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200812	292	301.8	281.1	281.7	98583	247.63	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200812	9.8	9.95	9.6	9.8	28200	9.8
ALOKINDS.NSE	Alok Industries Limited	20200812	34.4	38	34.4	38	23121668	38	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20200812	26.45	26.45	24.9	25.3	89587	25.3	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20200812	167	169.45	164.3	168.95	16032	165.6	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200812	1.1	1.1	1.05	1.1	24831	1.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200812	739.6	752.5	733.6	742.45	748478	727.48	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200812	1712.75	1717.95	1642.2	1654.75	65337	1654.75	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200812	666.3	674.4	665	671	4380	642.17	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200812	222.5	223.2	219.3	221.9	2396865	206.8938	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200812	15.95	16.6	15.5	16.1	35634	16.1	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200812	19.7	20	18.55	19.25	18653	19.13	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200812	484	495	470	489.1	234462	485.39	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200812	27.4	28	27.25	27.35	273691	27.22	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200812	5.5	5.65	5.3	5.5	269086	5.5
ANDHRAPAP.NSE	Andhra Paper Limited	20200812	222.4	223.5	218.25	218.6	72183	214.38	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200812	340	348	335.2	341	121728	335	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200812	12.75	13.8	12.75	13.55	14717	13.55	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200812	0.7	0.75	0.7	0.7	26439	0.7
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200812	4.5	4.5	4.2	4.4	16497	4.4	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200812	4.3	4.4	4.2	4.4	57260	4.4	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200812	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200812	547.75	548.95	511.2	535.05	31721	524.93	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200812	303.9	303.9	299.25	299.9	36699	295.79	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20200812	169.8	169.8	162	164.4	46756	157.57	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200812	120	122.9	118.35	121	36750	119.21	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200812	239	252	238.5	248.9	604657	247.18	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200812	2090.1	2099.95	2052	2070	16515	207	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200812	1071.1	1088.25	1056.75	1079	396967	1063.4	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200812	126.95	131	125.15	127.9	240918	127.1	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200812	1750.75	1753.65	1703.1	1710	804252	1706.17	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200812	373	394.5	366.8	394	102683	131.33	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200812	124.7	130.15	123.6	129.3	12122621	127.42	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200812	512.45	512.55	487.15	505	1644	502.39	down	down	correct
APTECHT.NSE	Aptech Limited	20200812	113.3	120.85	111.7	116.4	1146829	115.12	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200812	27.5	28.6	27.1	27.65	44756	27.65	up	up	correct
ARCHIES.NSE	Archies Limited	20200812	11.4	11.9	11.15	11.65	48335	11.65	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200812	11.85	11.85	10.5	11.1	6155	11.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20200812	67	68.5	66.55	66.8	14988	66.44	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200812	15.5	16.55	14.8	15.85	955	15.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200812	20.25	21.6	20.25	21	24516	21	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200812	444	445.95	430	443.65	12620	443.65	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200812	29.2	31	26.25	28.75	56252	28.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200812	43	43.45	41	41.85	2576	41.85	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200812	9.9	10.3	9.45	9.55	65333	9.55	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200812	12.3	12.75	12.3	12.75	19345	12.75	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200812	169.05	178	168.1	174.95	3811	174.95	up	up	correct
ARVIND.NSE	Arvind Limited	20200812	30.5	35.1	30.2	34.3	14920115	34.3	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200812	124.6	132.55	123.75	132.55	1298518	132.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200812	88	103	86	99.4	1690383	99.4	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200812	196.05	198.5	191	197.65	28406	197.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200812	216.35	219.4	214.2	215.8	16159	213.67	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200812	19	19.5	18.7	19.45	8898	19.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200812	260	269.7	259.05	265.75	47864	264.23	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200812	49.35	49.35	46.25	46.8	57646	46.61	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200812	66.3	74.3	62.9	74.3	369214	73.93	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200812	5.45	5.6	5.2	5.5	6512	5.5	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200812	63	63.3	59.5	60.4	1733528	60.4	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200812	52.2	54.1	51.9	54	52072102	53.73	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200812	59.65	59.65	56.25	57.95	17139	57.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200812	1789.95	1806	1772	1799	1679098	1785.3	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200812	218	226.05	218	223.05	77450	221.9	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200812	132	147	128	141.5	13786	138.96	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200812	975	1015.05	968	1003.1	84286	1002	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200812	136.85	141.25	136.5	137.9	376141	137.9	up	up	correct
ASTRAL.NSE	Astral Limited	20200812	1098.5	1098.5	1063.9	1070.3	168213	801.27	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200812	114.8	123.25	113.25	120.1	2644381	118.05	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200812	3333	3374.9	3306.25	3355	35183	3350.85	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200812	45.2	45.75	42.5	43.25	170600	43.25	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200812	660.95	696	652.85	675.9	16142	673.88	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200812	158.45	163.5	157.45	159.5	1057328	159.47	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200812	9.3	9.3	8.75	9.05	10249	9.05	down	down	correct
ATUL.NSE	Atul Ltd	20200812	5284.8	5310	5166	5225	15037	5213.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200812	180.45	183.5	174.1	179.9	679931	179.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200812	701.65	730.8	694.5	724.1	447901	724.1	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200812	65.9	67.45	63	66.3	103419	66.3	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200812	954.25	957.85	922.5	933	7902789	924.65	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200812	31	31.5	29.2	29.65	4887	29.4027	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200812	542.55	563.95	539.1	550	12866	548.23	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200812	43.55	43.55	43.55	43.55	29063	43.55
AUTOLITIND.NSE	Autolite (India) Limited	20200812	23.3	23.5	22	22.8	39767	22.8	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200812	190	194.6	188.5	190	107840	184.27
AVANTIFEED.NSE	Avanti Feeds Limited	20200812	471.95	482.3	470.05	472.1	482017	467.4	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200812	45.9	46.75	44.5	45.15	262737	44.28	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200812	444.8	452.75	438.95	451.1	23184137	451.1	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200812	61.65	62.05	60.5	62.05	22934	62.05	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200812	45.6	46	43.8	45.65	561435	45.65	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200812	116.24	116.75	115.42	116.17	11739	116.17	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20200812	24	25	23.65	24.6	20956	24.6	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200812	23.5	23.5	23.5	23.5	0	23.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200812	2.65	2.75	2.55	2.75	57470	2.75	up	up	correct
BAJAJ.NSE	AUTO	20200812	3007.45	3035	2982.5	3032.05	489281	2930.7	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200812	188.45	194	187	188.5	1764597	179.56	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200812	440	449	431	445.45	439740	445.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200812	6400	6400	6315.1	6363.7	385422	6362.16	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200812	6.25	6.25	5.95	6	3706507	6	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200812	2739	2739	2675.15	2688	17703	2611.66	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200812	3425	3450	3362	3421	5662542	3415.48	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20200812	91.6	93.5	91.15	91.25	312046	90.95	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200812	659.9	660	632.5	651	214505	650.22	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200812	364.35	364.35	329.65	364.35	21705	364.35
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200812	13.5	14.45	13.4	14	3304	14	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200812	1347	1388.9	1340	1374.65	650286	1356.13	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200812	2.4	2.4	2.4	2.4	969449	2.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200812	115.2	115.8	114	115	146535	103.11	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200812	50.5	51.65	48.2	49.3	148527	48.84	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200812	140.5	145.9	138.5	142.45	2862690	140.2095	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200812	45.95	45.95	43.5	44	16311	42.88	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200812	1310.95	1335.05	1300	1312.1	2903	1295.11	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200812	83	91.95	82.4	89.65	1351829	88.83	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200812	297.1	300.4	293.15	297.5	15454666	296.5	up	up	correct
BANG.NSE	Bang Overseas Limited	20200812	17	17.05	16.5	16.8	1984	16.8	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20200812	89.1	89.1	89.1	89.1	4800	89.1
BANKBARODA.NSE	Bank of Baroda	20200812	47.6	49.9	47.2	48.6	73911653	48.6	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200812	224.89	225	221.2	224.32	785899	224.32	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200812	48.9	50.2	48.25	49.05	6039688	49.05	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200812	66.95	67.8	60.3	62.1	104512	61.57	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200812	1.85	1.85	1.85	1.85	1011	1.85
BASF.NSE	BASF India Limited	20200812	1280	1332	1266.25	1310	78133	1307.58	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200812	86	95.5	84	91.2	18894	45.6	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200812	1229.75	1241.95	1215	1238	780074	1235.07	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200812	5912	5959	5795	5824	33191	5650.58	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200812	809	818.05	790.15	796.8	19391	793.93	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200812	1456.6	1465.1	1421	1430	169726	1428.6	down	down	correct
BCG.NSE	Brightcom Group Limited	20200812	7.8	7.8	7.65	7.8	1257848	6.17
BCP.NSE	B.C. Power Controls Limited	20200812	5.3	5.3	5.3	5.3	75349	5.3
BDL.NSE	Bharat Dynamics Limited	20200812	425.8	437.05	415.25	428.05	1257599	415.8	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200812	7.7	8.1	7.5	7.8	2592	7.65	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200812	14	14.25	13.7	14.05	1760	14.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200812	105.95	111.2	105.35	111	28913577	106.61	up	up	correct
BEML.NSE	BEML Limited	20200812	673.9	684.6	664.05	681	642745	673.28	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200812	46	46	45.15	45.6	181035	44.74	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200812	547.35	552	536.7	550.7	1086160	548.53	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200812	308.7	318.8	305	309.5	30943	309.5	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200812	242.95	252	241.65	246	202967	246	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200812	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200812	40.35	40.35	39.1	39.8	28078	39.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200812	140	146.4	137.6	144	314554	139.09	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200812	17	17.05	16.5	17	7998	17
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200812	22.05	23.15	21.7	22.2	11870	22.2	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200812	1.35	1.35	1.25	1.3	139642	1.28	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200812	412.8	442.3	406.6	434.5	9540538	432.55	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200812	65.9	66	59.4	60.2	133275	60.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200812	10770	11060	10660	10800	11717	10797.01	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200812	21.4	23.4	20.9	23.4	68881	23.4	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200812	550	561.25	545.35	547.3	12381746	547.3	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200812	36.2	36.65	35.9	36.05	51044859	36.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200812	39	40	38	39	4315	7.74
BIL.NSE	Bhartiya International Ltd.	20200812	151	155	142.05	143.85	7801	143.85	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200812	10.7	10.7	10	10.25	21158	10.25	down	down	correct
BIOCON.NSE	Biocon Limited	20200812	407.55	407.8	392.1	396.6	5536052	396.6	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200812	27.05	27.05	27	27.05	58090	27.05
BIRLACABLE.NSE	Birla Cable Limited	20200812	57.3	57.8	55.25	55.85	195662	55.19	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200812	599.8	607.5	596	601	220490	589.09	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200812	36.7	36.9	35.75	36.6	166986	36.6	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200812	25.75	25.75	25.75	25.75	78977	25.75
BKMINDST.NSE	BKM Industries Limited	20200812	1.15	1.15	1.1	1.1	48167	1.1	down	down	correct
BLBLIMITED.NSE	BLB Limited	20200812	4.05	4.4	4	4.3	5475	4.3	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200812	130.4	133	128	128.9	753404	127.9	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200812	6.45	6.8	6.45	6.5	251547	6.5	up	up	correct
BLS.NSE	BLS International Services Limited	20200812	102.7	104.5	99	104	281974	103.18	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200812	0.1	0.1	0.1	0.1	0	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200812	2019	2019	1967.1	1967.75	19754	1962.67	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200812	514.95	535	514.95	523	200598	520.55	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200812	74.9	76.5	74.3	75.4	538203	74.85	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200812	66.5	67.85	66.3	66.7	1178413	66.7	up	up	correct
BOROLTD.NSE	Borosil Limited	20200812	159.4	160	154	156.5	51352	155.77	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200812	79	79.95	76	78.25	152314	78.25	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20200812	13250	14485	12953.25	14280.1	209343	14172.76	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200812	430	434.1	420.45	423	9050520	369.02	down	down	correct
BPL.NSE	BPL Limited	20200812	21	21	19.6	19.95	33956	19.95	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200812	9.35	9.35	8.75	9	62540	9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200812	145	149.95	143.55	146.75	131448	146.21	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200812	3880.55	3885	3800	3815	619436	3733.8059	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200812	35.7	36.45	35.7	36.1	8171	36.1	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200812	35.7	36	34.55	36	61320	36	up	down	incorrect
BSE.NSE	BSE Limited	20200812	503.7	507.45	498.1	501	95014	492.55	down	down	correct
BSL.NSE	BSL Limited	20200812	25.4	25.85	23.8	25.45	7477	25.45	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200812	4900	4900	4629	4780.45	1528	4780.45	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200812	123.87	123.9	120.23	123.26	10595	12.33	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20200812	144.65	148.5	142.2	147.95	2054470	144.66	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20200812	1.35	1.35	1.35	1.35	43339	1.35
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200812	127.7	130.7	126.55	128.1	63195	126.88	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200812	14	14	13.6	13.6	4284	13.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200812	14.05	14.8	13.9	14.35	112104	14.35	up	down	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20200812	395.5	395.5	381.25	385.9	3992334	383.64	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200812	8.5	8.8	8.3	8.5	36269	8.5
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200812	90	92.6	85.1	92.6	951943	92.6	up	up	correct
CANBK.NSE	Canara Bank	20200812	102	104.4	101.5	102.25	10606758	102.25	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200812	2.15	2.15	1.95	2.05	37930	2.05	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200812	372.95	379	365.35	370	349865	365.58	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200812	316.55	316.55	301	303	108629	300.77	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200812	106.35	109	104.3	106.45	113785	106.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200812	536	536.6	508.15	509.5	833356	507.06	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200812	71.9	71.9	69	70	9610	70	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200812	253	269.95	247.5	253.5	1952585	252.19	up	up	correct
CAREERP.NSE	Career Point Limited	20200812	136.5	138.5	134.05	135.95	12160	135.0672	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200812	413	418	399	400	136537	380.64	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200812	121	121.9	119.8	120.6	856243	112.89	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200812	0.4	0.4	0.4	0.4	401900	0.4
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200812	3.35	3.35	3.1	3.2	64558	3.2	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20200812	260	274.5	252.95	259	1199242	255.6	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200812	353.9	365	351.2	358.55	717346	352.76	up	up	correct
CEATLTD.NSE	CEAT Limited	20200812	895	898.95	886.85	889.1	69140	876.56	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200812	13.15	13.15	12.65	12.85	11510	12.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200812	4.6	5.05	4.3	4.6	188692	4.6
CENTENKA.NSE	Century Enka Limited	20200812	162	164.15	161	162.8	20939	159.99	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200812	4.8	5.1	4.75	4.85	821096	4.85	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200812	18.6	18.85	17.95	18.2	3127318	18.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200812	15	15.45	14	14.5	469215	14.5	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200812	368.75	368.9	346.6	362.05	19319	356.36	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200812	133.95	133.95	130.3	130.3	431063	129.96	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200812	315	319.65	307.55	315.2	1310306	312.22	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200812	2319	2362	2319	2355.5	2052	2348.63	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200812	27.35	27.75	27.05	27.25	145900	27.25	down	down	correct
CESC.NSE	CESC Limited	20200812	575	582.7	565	580.1	333565	54.33	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200812	201.7	205.5	198.05	204.5	75457	204.34	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200812	12.6	12.6	12.6	12.6	587341	12.6
CHALET.NSE	Chalet Hotels Limited	20200812	131.4	140.95	129.4	135.3	954522	135.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200812	153	156	152.8	154.2	1153180	149.48	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200812	160.95	161	155.8	156.3	19908	154.68	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200812	140	140	136.1	136.95	3186	136.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200812	82.1	83.4	80.9	81	490745	81	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200812	207	211.5	202.15	208.95	5640087	208.07	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200812	339.95	371.3	330	371.3	117076	370.99	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200812	279.4	288.8	278.1	281.7	69613	280.02	up	up	correct
CINELINE.NSE	Cineline India Limited	20200812	25.35	30.4	24.75	30.35	2230599	30.35	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200812	6.75	6.95	6.7	6.95	47843	6.95	up	up	correct
CIPLA.NSE	Cipla Limited	20200812	778	778	755.6	762	7841606	757.82	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200812	40	40	39	39.6	9560	19.8	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200812	405	405	392	401	138143	348.12	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200812	33	35.35	32.55	35	70082	34.5395	up	up	correct
COALINDIA.NSE	Coal India Limited	20200812	130	130.2	128.5	128.75	10656136	107.91	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200812	351.5	358.9	347.05	348	373043	313.94	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200812	23.95	23.95	23.95	23.95	0	23.95
COFORGE.NSE	Coforge Limited	20200812	1975	2018.9	1941.65	2002	601923	1983.73	up	up	correct
COLPAL.NSE	Colgate	20200812	1444	1461.45	1430.7	1444.3	477635	1391.69	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200812	13	13.05	12.4	13.05	104322	12.95	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200812	8.15	8.25	7.95	8.2	24024	7.74	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200812	378	378.4	361.2	364	6927100	355.53	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200812	19.85	20.5	19	19.9	473598	19.82	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200812	27.25	28.8	27.25	27.9	2397	27.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200812	212.4	213.75	207.05	212	7415	205.94	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200812	19.55	20.45	18.6	19.45	13516	19.03	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200812	39.25	43.8	37.2	40.1	212949	40.1	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200812	780	782	750.4	772.9	522306	761.71	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200812	440	457	433	444.6	115936	416.74	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200812	1.4	1.45	1.35	1.4	38284	1.4
COX&KINGS.NSE	Cox & Kings Limited	20200812	1.35	1.45	1.35	1.45	695522	1.45	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20200812	17.7	17.78	17.4	17.71	887374	17.71	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200812	110.5	112.9	107	107.1	8981	106.39	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200812	1.5	1.5	1.45	1.45	924	1.45	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200812	583.65	590	572.2	586.25	40138	586.25	up	up	correct
CREST.NSE	Crest Ventures Limited	20200812	91.75	91.8	82.65	84.15	19375	83.29	down	down	correct
CRISIL.NSE	CRISIL Limited	20200812	1733.3	1750	1716.65	1730.05	15664	1695.85	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200812	260	261	247	249	833078	245.07	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200812	192.55	195	190.3	192.75	68052	192.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200812	23	23	20.65	21.75	15304	21.75	down	down	correct
CUB.NSE	City Union Bank Limited	20200812	119.7	120.45	117	117.85	1531760	117.48	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200812	11.45	13.75	11.45	12.8	41301	12.8	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200812	412.2	426.3	412.2	424.5	905469	410.54	up	up	correct
CUPID.NSE	Cupid Limited	20200812	247.5	249.9	240.15	245	98550	239.17	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200812	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200812	51.4	54.75	49.55	53.4	159882	52.24	up	up	correct
CYIENT.NSE	Cyient Limited	20200812	368.9	374.3	363	373.1	422163	361.94	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200812	61	61	59	60	1707681	58.44	down	down	correct
DABUR.NSE	Dabur India Limited	20200812	513.9	519.5	502	504.8	4289689	496.88	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200812	778.6	790	775.9	788.9	121968	786.92	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200812	142.8	147.75	140.05	144	632330	142.93	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200812	27.7	27.8	26.2	26.95	7262	26.95	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200812	66.65	66.65	63.9	64.9	52866	64.31	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20200812	76.2	81.5	75.1	78.5	550308	74.33	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200812	340	347	337.5	344.85	298419	343.26	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200812	7.35	7.7	7.3	7.5	281811	7.5	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200812	10.6	11.6	9.65	11.4	6163	11.4	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20200812	190.3	198.8	190.3	194.35	322379	194.35	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20200812	82.9	83.5	82.25	83.2	781323	83.2	up	up	correct
DCM.NSE	DCM Limited	20200812	21	21.9	20.85	20.95	6884	20.95	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200812	1.25	1.3	1.25	1.25	6752	1.25
DCMNVL.NSE	DCM Nouvelle Limited	20200812	26.8	27.95	26.6	27.3	27555	27.3	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200812	354	358.8	341.5	357.8	69600	350.22	up	down	incorrect
DCW.NSE	DCW Limited	20200812	11.4	11.8	11.25	11.5	392468	11.5	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200812	250	264.1	249.15	260.95	149683	259.17	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200812	158.9	167.9	158	166.3	2882360	160.54	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200812	575	607	567	606.8	1221681	606.49	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200812	108	114	104.2	111.5	4322735	110.87	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200812	21.65	21.65	20.1	20.85	2350	20.85	down	down	correct
DEN.NSE	DEN Networks Limited	20200812	83.7	84.65	80.6	82.3	184488	82.3	down	down	correct
DENORA.NSE	De Nora India Limited	20200812	232.05	233	213.35	220.5	20984	219.86	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200812	262	262	241.15	248	297550	248	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200812	6.8	6.8	6.3	6.65	6093	6.65	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200812	140.05	144.4	138.65	140.65	1013863	135.7322	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200812	11.95	13.4	11.85	13.1	5023322	13.1	up	up	correct
DHANI.NSE	Dhani Services Limited	20200812	153.7	161	150.35	157.6	1368848	157.6	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20200812	817	838.9	797	823	113165	821.35	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200812	5.85	6.2	5.75	6.15	19040	6.15	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200812	215	223.9	212.35	223.9	3874	221.58	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200812	565	575.15	560.15	569	19145	567.66	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200812	0.7	0.7	0.6	0.6	250930	0.6	down	up	incorrect
DICIND.NSE	DIC India Limited	20200812	408	414	387	389	25960	383.7093	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200812	6.35	6.35	5.95	6.2	18266	6.2	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200812	7.85	8.6	7.8	8.6	16614091	8.6	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200812	3122	3131	3012.1	3117	2244001	3104.27	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200812	8050	8141.7	7851	8070	49507	1613.62	up	down	incorrect
DLF.NSE	DLF Limited	20200812	145.5	148.1	144.55	146.5	5257547	144.8	up	up	correct
DLINKINDIA.NSE	D	20200812	95	113.9	95	105.8	3392763	103.41	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200812	2139	2175	2122	2169.2	440623	2169.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200812	0.45	0.45	0.45	0.45	14385	0.45
DOLAT.NSE	Dolat Investments Limited	20200812	55.8	56.7	55.1	56.25	69687	55.98	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200812	130.75	139.25	129.9	135.5	671572	133.01	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200812	28	29.85	27.4	29.7	151838	29.39	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200812	12.15	12.2	11.55	12.05	15614	11.96	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20200812	56.7	56.8	54.15	56.4	1492	56.4	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200812	262.6	266.5	258.65	261.1	59474	261.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200812	4575	4579.9	4484.05	4524	1070736	4503.31	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200812	22.95	23.75	21.1	23.2	17057	22.71	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200812	222.65	226.35	216	225	9720	146.89	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200812	3.85	4.1	3.85	3.95	65982	3.95	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200812	57.9	57.9	54.4	55	13112	54.07	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200812	31.15	31.7	28.75	29	2807008	28.55	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200812	611.3	653.4	585.7	635.7	77675	635.7	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200812	211	216	208.35	209.85	164112	209.85	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200812	1.15	1.15	1.05	1.1	11716	1.1	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200812	3.3	3.35	3.3	3.3	6940	3.3
EBANK.NSE	Edelweiss Mutual Fund	20200812	2431.23	2431.23	2431.23	2431.23	3	2431.23
EBBETF0423.NSE	Edelweiss Amc Ltd	20200812	1078.9	1079	1077.51	1077.82	24336	1077.82	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200812	1102	1104	1100.11	1101.71	14656	1101.71	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200812	514.9	536.85	512	523	186319	522.09	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200812	78.2	78.5	77	77.5	291333	75.96	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200812	3	3	2.9	3	32264	3
EICHERMOT.NSE	Eicher Motors Limited	20200812	21699.95	22339.95	21500	22031	298667	2189.47	up	up	correct
EIDPARRY.NSE	E.I.D.	20200812	291.5	297.9	288.1	294	240446	290.72	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200812	253.25	270	250	264.45	51970	264.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20200812	67.15	69.3	67.1	68.25	3019157	68.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200812	350	350	342	343.1	2758	339.61	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200812	23.3	24.9	22.5	24.25	258001	24.19	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200812	26.5	26.6	25.5	26.5	143174	26.43
ELECTCAST.NSE	Electrosteel Castings Limited	20200812	15.15	15.25	15	15.1	172239	14.99	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200812	113	122	111.1	116.6	29100	116.6	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200812	181	193.8	180.85	193.15	203548	96.2	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200812	16.7	16.8	16.05	16.6	11539	16.6	down	down	correct
EMAMILTD.NSE	Emami Limited	20200812	333.5	335.3	320	330.95	2212560	322.43	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200812	78	80	75.5	76.6	15575	76.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200812	41	43.05	39.5	43.05	141734	43.05	up	up	correct
EMCO.NSE	EMCO Limited	20200812	1.3	1.35	1.3	1.35	19359	1.35	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200812	48.8	51.5	48.05	50.45	15976	50.03	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200812	73.55	75.5	72.7	73.25	10114	72.65	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200812	975	1005	970	987	192975	983.53	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200812	6.7	6.8	6.7	6.8	30334	6.4822	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200812	66.5	67.5	65.35	65.5	2275055	62.25	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200812	127.95	131	126.05	127.1	83564	125.67	down	up	incorrect
EPL.NSE	EPL Limited	20200812	277.3	288	270	275	287926	267.83	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200812	315.1	338	315.1	335	6	335	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20200812	50.85	52.15	50.25	51.85	9038116	49.6637	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200812	545	590	544.85	563	618316	553.07	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200812	24.7	29.3	23.15	29.25	8254914	29.25	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200812	1357.05	1400	1355.25	1399.65	3304	1355.98	up	up	correct
ESCORTS.NSE	Escorts Limited	20200812	1118.95	1135.85	1108	1119	1403073	1114.16	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200812	10.45	11.6	10	11.6	635452	11.6	up	up	correct
ESTER.NSE	Ester Industries Limited	20200812	62.85	65	60	62.55	421283	58.31	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200812	149	149.5	141.1	147.6	1150663	147.6	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20200812	230.55	241.1	225.95	230.9	218406	226.31	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200812	0.9	0.95	0.9	0.9	12050	0.9
EXCELINDUS.NSE	Excel Industries Limited	20200812	839	846.15	825	843.5	18460	834.75	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200812	163.3	169.55	162.25	167.85	4847171	166.2084	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200812	352	375.5	352	361.5	21855	361.5	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200812	49.05	49.3	47.9	48.45	164844	48.45	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200812	31.8	32.15	31.7	31.95	188770	31.84	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200812	10.5	11.35	10.45	11.25	15719974	11.25	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200812	0.5	0.55	0.5	0.55	2223915	0.55	up	up	correct
FDC.NSE	FDC Limited	20200812	330	331	318.6	320.4	401015	320.4	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200812	54	54.45	53.45	54	21254187	53.57
FEL.NSE	Future Enterprises Limited	20200812	18.1	18.4	17.4	17.45	6537665	17.45	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20200812	18.45	18.95	18.1	18.15	231801	18.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200812	488.95	492.65	480	484.6	27779	475.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20200812	25.95	26.1	25.1	25.8	334126	25.68	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200812	269.9	273	267.25	267.55	102436	259.71	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200812	2318	2335	2259.95	2283	12390	2276.58	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200812	456	456	451	451	16970	89.21	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200812	7.05	7.15	7	7.15	275	7.15	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200812	115.25	120.8	114.5	119	182012	119	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200812	464.5	489	460	477.3	101061	477.3	up	up	correct
FMGOETZE.NSE	Federal	20200812	366	367.25	354	364	2654	364	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200812	22.5	23.4	21.75	23.05	21912	23.05	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200812	931.25	931.25	905	921.45	21054	910.46	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200812	136.45	136.45	134.1	134.5	528762	134.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200812	1176	1198.9	1141	1153	1941	1140.02	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200812	103	108	102	104	3414084	104	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200812	136.05	141.85	136.05	138.95	72941	138.95	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20200812	56.15	58.4	52.8	54.7	7733039	53.0169	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200812	88	91	86.05	90.3	223695	89.27	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200812	179.75	187.5	177.1	187.5	80794	93.43	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200812	97.2	98.4	96	98.25	10943752	94.5878	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200812	2.8	3	2.8	2.95	30555	2.95	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200812	1790	1791	1720	1720	50722	1706.75	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200812	30.9	32.7	30.6	32	20948	32	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200812	28	29.5	27.25	28.95	58838	28.95	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200812	219.75	222.15	210.2	215.75	15631	203.41	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200812	224.95	229.9	224	228.25	4698	225.57	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200812	23.05	24.65	23.05	24.35	20148	24.35	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200812	32.4	35.15	31.55	34.9	3140	34.9	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200812	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200812	1939.45	1945	1837.05	1869.6	37562	1868.19	down	down	correct
GATI.NSE	Gati Limited	20200812	43.85	44.5	42.6	43.05	815009	43.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200812	0.45	0.45	0.4	0.4	436198	0.4	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200812	16	16.35	15.5	16.2	136241	16.2	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20200812	82.3	82.7	81.4	82.05	76793	77.35	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200812	74.3	76.9	72.2	73.05	8236	72.07	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200812	88.9	88.9	86.1	86.15	4807	82.22	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200812	40.9	41.6	39.6	39.8	115699	39.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200812	5.7	5.7	5.1	5.1	869560	5.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200812	25.7	26.75	25.55	25.95	219714	25.66	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200812	41.4	41.4	40.05	40.9	318138	40.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20200812	500	500	487	498	17328	494.37	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200812	263.05	275	262.25	263.5	104029	253.91	up	up	correct
GET&D.NSE	GE T&D India Limited	20200812	103	108.05	99	108.05	495127	108.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200812	90.15	104.9	86.25	94.8	256519	94.8	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200812	2.85	2.85	2.85	2.85	552	2.85
GHCL.NSE	GHCL Limited	20200812	148.2	152	147.25	149.05	184606	146.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200812	100	101.7	98.4	100.35	708595	96.04	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200812	147	147.45	142.8	142.95	407653	142.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200812	31.85	31.85	30.1	30.25	2643	30.25	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200812	4983.3	5084	4959.05	5020	27045	4873.88	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200812	11.3	11.3	10.8	11.3	63442	11.3
GIPCL.NSE	Gujarat Industries Power Company Limited	20200812	78.15	78.15	75.4	76.8	303180	71.68	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200812	2.2	2.2	2.2	2.2	0	2.2
GKWLIMITED.NSE	GKW Limited	20200812	499.95	499.95	440.6	458.8	1348	458.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200812	1481.9	1481.9	1455.55	1458	58756	1430.27	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200812	477.05	477.05	463	466.4	2587479	461.88	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200812	1.45	1.45	1.45	1.45	0	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200812	55.5	58.8	55	57.65	95704	57.65	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200812	152	163.5	152	163.5	1352954	162.61	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200812	386	392.45	376.6	391.1	31148	388.44	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200812	42.5	44.2	42	43	5948228	41.12	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200812	6580	6900	5979.15	6020	319144	6011.46	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200812	21.2	21.6	21	21.45	6968609	21.45	up	up	correct
GNA.NSE	G N A Axles Limited	20200812	203	209	203	204.5	22949	203.81	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200812	171.1	174.5	168.1	170	2126064	161.52	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200812	211.7	222.4	209.95	218.5	48490	218.5	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200812	173	178.5	170.05	173.5	34592	165.97	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200812	958	976.9	945.35	958.3	46711	936.82	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200812	469	483.9	464.6	476.5	529063	471.16	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200812	685.2	693.45	682.05	689.95	548015	689.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200812	380	391	376.1	388.7	132034	388.7	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200812	890	891.95	876.2	878.2	165945	878.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200812	0.95	0.95	0.95	0.95	139525	0.95
GOKEX.NSE	Gokaldas Exports Limited	20200812	48.8	54.65	47.8	51.3	554729	51.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200812	16.25	16.6	15.75	16.25	12349	16.25
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200812	15.7	15.7	14.4	15.05	69789	15.05	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200812	47.05	47.05	43.16	45.68	24721860	45.68	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200812	22.3	22.3	21.2	21.65	11372	21.65	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200812	113.75	116.4	112.65	113.7	22049	109.1	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200812	4824.55	4874	4629.1	4778.1	11542	47.781	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200812	8.3	8.35	8.1	8.2	26547	8.2	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20200812	40.8	41.5	39.55	41.5	70235	41.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200812	260.15	260.15	260.15	260.15	91821	129.47
GPPL.NSE	Gujarat Pipavav Port Limited	20200812	79.9	79.9	77.55	78	1127113	73.42	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200812	31.75	31.8	30	31.1	105812	28.31	down	down	correct
GRANULES.NSE	Granules India Limited	20200812	316.25	324.45	315.1	318.9	3175838	318.2	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200812	188	189.3	185	185.9	613265	184.63	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200812	620	629	615.1	627.35	2142592	621.98	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200812	52.6	54.6	51.1	53.25	351625	52.4843	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200812	86.6	88.8	85.9	87.2	507200	87.09	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200812	722.05	737	718.05	737	2001	734.31	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200812	43.05	45.05	42.8	45.05	16003	45.05	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200812	84	95.5	83.3	86.85	554294	86.29	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200812	2.15	2.15	2.05	2.05	4785839	2.05	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20200812	504.15	512.85	502.95	511.5	32396	507.78	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200812	432.9	437.65	420	420.25	168	417.48	down	down	correct
GRPLTD.NSE	GRP Limited	20200812	758	780	681.65	710	5471	708.09	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200812	237	243	225	228.85	1103629	221.52	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200812	28.2	28.5	27.45	28.25	103922	28.25	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200812	64.85	64.9	62.7	63.05	1016071	60.55	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200812	214.95	216.55	210.4	212.7	1425154	209.35	down	down	correct
GSS.NSE	GSS Infotech Limited	20200812	24.45	24.75	23.8	24.35	75926	24.35	down	down	correct
GTL.NSE	GTL Limited	20200812	1.7	1.7	1.7	1.7	0	1.7
GTLINFRA.NSE	GTL Infrastructure Limited	20200812	0.7	0.7	0.65	0.7	7814720	0.7
GTNTEX.NSE	GTN Textiles Limited	20200812	5.2	5.2	5.2	5.2	150	5.2
GTPL.NSE	GTPL Hathway Limited	20200812	105	105.5	97.4	99.5	150676	95.08	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200812	94.95	95.8	91.55	93.85	342083	93.76	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200812	325	329.9	322.05	323.95	135554	311.49	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200812	198.35	200.45	192.45	194.6	6372	190.32	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200812	312	324.2	312	321.3	1950352	318.99	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200812	10.5	11	10.25	11	1275	11	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200812	625	690	624.05	650	129017	627.12	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200812	40.4	41.3	39.5	40.5	24065	39.7654	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200812	50	51.5	48	50.25	89735	49.63	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200812	1050	1126.85	1040	1114	2018172	1068.94	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200812	97.15	98.95	94.1	94.7	77216	94.7	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200812	38.35	39	37.6	38.25	818783	38.25	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200812	730.05	764.9	724	733.1	91915	546.36	up	up	correct
HAVELLS.NSE	Havells India Limited	20200812	606	608.6	601.1	603.8	1237575	598.68	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200812	0.7	0.7	0.65	0.7	44169	0.7
HBLPOWER.NSE	HBL Power Systems Limited	20200812	15.55	16.35	14.7	16.05	1215418	15.84	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20200812	5.7	5.7	5.7	5.7	0	5.7
HCC.NSE	Hindustan Construction Company Limited	20200812	6	6.45	5.85	6.15	4534956	6.15	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200812	130.3	132.95	128.1	128.6	398285	128.6	down	up	incorrect
HCL.NSE	INSYS	20200812	10	10.05	9.2	9.8	841566	9.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200812	680.6	719	677.05	715.65	13085422	690.05	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200812	1825.75	1837.7	1802	1821	3606317	1804.52	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200812	2342.95	2346.95	2325.55	2329	372487	2302.37	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200812	1065	1066	1048	1063	10333222	1058.42	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200812	609	617.7	603.1	608.45	3419611	606.66	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200812	4710	4740.05	4535	4694.95	54497	46.9495	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200812	1195	1195	1175.05	1189.32	703	118.7757	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200812	4067.98	4067.98	4010.02	4047.58	83	404.1114	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200812	3.95	3.95	3.95	3.95	123559	3.95
HEG.NSE	HEG Limited	20200812	794.9	804.9	785.25	792.75	247646	791.68	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200812	180.65	182	178.45	179.5	154976	168.61	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200812	92	105.8	91.5	102	3373535	98.98	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200812	319.5	322.85	317	320	44832	312.87	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200812	2721	2796	2705.3	2772	1798999	2758.31	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200812	1469.95	1541	1449.9	1530	62895	1517.11	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200812	25.2	25.35	24.8	25.35	358193	25.35	up	up	correct
HFCL.NSE	HFCL Limited	20200812	16.7	17.3	16.2	16.85	7594008	16.82	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200812	189	189	185.5	187	81930	186.73	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200812	666.75	674	666.75	672.3	12677	651.72	up	up	correct
HIKAL.NSE	Hikal Limited	20200812	136.7	139.45	134	135.95	527770	134.76	down	down	correct
HIL.NSE	HIL Limited	20200812	1651	1666	1575.9	1597	31750	1580.71	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200812	10	10	10	10	12742	10
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200812	81.6	84.65	78.45	81.5	654488	80.9	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200812	177.35	177.35	172.7	176.2	17437082	174.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200812	173.15	175.45	170.3	174	2181	171.09	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200812	37.7	38.7	37.4	37.7	878586	37.59
HINDMOTORS.NSE	Hindustan Motors Limited	20200812	6.25	6.45	6.2	6.25	136869	6.25
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200812	28.4	28.8	28	28.05	8915	28.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200812	81.8	85	81.1	82.2	259431	82.2	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200812	215	215.7	211.25	212.15	6185676	196.4	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200812	2200.05	2209.05	2190	2193.2	1170455	2150.23	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200812	230.05	237.95	223.35	230.2	4312095	199.23	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200812	117.95	127.95	114.95	127.95	70123	126.85	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200812	70.85	70.85	67.25	67.95	15169	66.61	down	down	correct
HITECH.NSE	Hi	20200812	111	113.55	110.6	112.6	1909	112.3721	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200812	73.65	80.55	73.45	80	6972	79.66	up	up	correct
HITECHGEAR.NSE	The Hi	20200812	128.5	128.9	120.1	126	2771	125.06	down	down	correct
HLVLTD.NSE	HLV Limited	20200812	5.2	5.35	5.05	5.25	403840	5.25	up	up	correct
HMT.NSE	HMT Limited	20200812	16.45	16.9	16	16.7	12349	16.7	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200812	47.25	49.9	47.2	48.65	32446	48.65	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200812	720	720	692.1	708.05	6727	708.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200812	349.09	351.95	348	350.2	174	350.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200812	32200	32241.2	31000	31200	4228	31135.2	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200812	1115	1115	1015.4	1044	23243	1022.57	down	down	correct
HOVS.NSE	HOV Services Limited	20200812	39.65	39.95	36.65	37.25	3991	37.25	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200812	34.1	34.9	33.2	34	40771	33.77	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200812	46.65	46.65	45.55	45.7	673887	45.43	down	down	correct
HSIL.NSE	HSIL Limited	20200812	58	58.95	56.5	58.1	241436	54.42	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200812	12.55	12.55	12.2	12.4	96225	12.4	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200812	11.65	11.65	11.15	11.4	18799	11.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200812	35.5	36.75	35.5	35.95	1379353	32.04	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200812	245.1	259.4	245.1	253	82789	247.66	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200812	62.45	65	60.15	62.2	4705881	62.2	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200812	214	220.4	212	219.05	16506168	210.31	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200812	151.32	152	150.51	151.82	3078	151.82	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200812	26.69	26.69	26.1	26.56	169517	26.56	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200812	365.75	368.75	363.75	365.7	25706440	364.63	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200812	222.95	229.5	218	221.16	7236	221.16	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200812	120	122.8	118.5	120.37	28178	120.37	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200812	1355	1383.4	1349.1	1377.3	342102	1366.12	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200812	49.5	49.5	44.98	46.42	5129128	46.42	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200812	999.95	1000	999.94	999.99	26476	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200812	96.77	96.77	92.98	94.75	73595	94.75	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200812	62.4	62.4	62	62.3	625	62.3	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200812	123.2	123.6	122.3	123.5	1490	123.5	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200812	119.59	119.84	118.5	119.55	47754	119.55	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200812	58	58.87	57	57.75	3109	57.75	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200812	27.79	28.67	27.55	27.56	11329	27.56	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200812	473.95	482.45	470.1	480	2551006	478.37	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200812	411.01	415	411	413.53	412	413.53	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200812	66.15	67.55	64.05	64.45	235498	64.05	down	down	correct
ICRA.NSE	ICRA Limited	20200812	2565.6	2596	2541.35	2555	1482	2511.92	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200812	39.6	40.3	39.4	40	1881254	40	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200812	4350	4988	4350	4878.35	1355	4878.35	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200812	8.6	9.05	8.55	8.85	160016342	8.85	up	up	correct
IDFC.NSE	IDFC Limited	20200812	23	26.8	22.25	26.3	65524308	26.3	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200812	30.25	31.55	29.8	31.05	75620399	31.05	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200812	115.11	115.6	115.1	115.6	147	115.6	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200812	191.55	195.8	189.3	192.3	622800	63.21	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200812	291.95	298.9	284.45	293.5	8611	293.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200812	386	390	382.9	384.1	47427	384.1	down	down	correct
IFCI.NSE	IFCI Limited	20200812	6.5	7.85	6.5	7.65	15066457	7.65	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200812	135.7	136	128.2	132.15	3135	130.13	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200812	282.9	292	277.1	291.9	356353	289.94	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200812	387.8	398.9	385.1	398.4	3719201	393.27	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200812	187	194	181.55	193.9	36423	189.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200812	69	71.5	68.1	71	657035	69.9953	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200812	39.5	40.55	39.05	40.1	567414	39.3325	up	down	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200812	1074.4	1289	1050	1064	19482	967.27	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200812	55	56.95	52.5	56.9	2469	56.9	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200812	4.55	4.55	4.25	4.45	17314	4.45	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200812	1.5	1.6	1.5	1.55	84263	1.55	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200812	4.85	4.95	4.6	4.9	93532	4.9	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200812	211.65	222	211	218.85	27036	213.68	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200812	521.05	538	520	538	3765	531.17	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200812	0.8	0.85	0.75	0.75	51271	0.75	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200812	9	9.2	8.75	8.9	232687	8.9	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200812	83.25	87.85	83	87.5	9224081	87.24	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200812	118.8	118.8	116.2	117	1079433	115.74	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200812	294	297.5	289	290.6	279549	288.07	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200812	2968.8	2974.15	2876	2910	45412	2903.86	down	down	correct
INDIANB.NSE	Indian Bank	20200812	66.5	66.5	63.8	64.1	8038246	63.18	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200812	91.35	94.2	91.35	93.75	139	93.75	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200812	173.65	176.8	171.5	172.55	36797	169.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200812	945	1056	936.2	1034.55	13462907	1034.55	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200812	12.75	12.8	12.2	12.8	852	12.8	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200812	299.5	333.65	298	331.15	278171	326.02	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200812	261.55	269.4	250.4	252	325248	250.94	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200812	14.6	15.75	14.6	15.6	39374	15.6	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200812	1.2	1.2	1.15	1.2	112355	1.2
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200812	252.9	259.9	250.2	255.45	11431	255.45	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200812	100.15	103.25	100.15	101.65	4913	101.65	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200812	17.1	18.35	16.95	17.75	2700	17.55	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200812	3.3	3.35	3.1	3.35	51513	3.35	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200812	56.05	56.5	55.25	55.55	176233	55.55	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200812	39.4	40.35	38.5	39.5	24527	39.5	up	up	correct
INDSWFTLTD.NSE	Ind	20200812	2.85	2.85	2.85	2.85	3100	2.85
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200812	29.15	34.95	28.1	33.5	5728598	33.5	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200812	518.5	530.45	512.35	519.35	12646494	516.8	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200812	192.5	196.4	192	195.05	4054729	181.3685	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200812	529.9	529.9	520.5	524.95	7106	464.95	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200812	75.6	75.6	72.5	73	689758	36.46	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200812	116.5	120	116	116.5	22561	115.92
INFOMEDIA.NSE	Infomedia Press Limited	20200812	3.9	3.9	3.9	3.9	0	3.9
INFRABEES.NSE	Nippon Mutual Funds	20200812	330	331.93	329.32	331.8	204	331.8	up	down	incorrect
INFY.NSE	Infosys Limited	20200812	948	958.8	942.2	952.85	6908732	924.47	up	up	correct
INGERRAND.NSE	Ingersoll	20200812	629	642	625.1	631.95	8309	630.03	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200812	238.9	257.8	235.9	251.2	3428194	251.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200812	41.9	45	40.55	43.8	162841	43.8	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200812	482	487.5	471.25	474.05	85865	471.8938	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200812	26.7	27.65	26.05	26.85	6918	26.85	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200812	2.2	2.2	2.2	2.2	6135	2.2
INTELLECT.NSE	Intellect Design Arena Limited	20200812	185.6	189	179	185.15	208435	185.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200812	44.15	47.85	43.4	46.9	49551	46.33	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200812	17.6	17.75	17.2	17.6	29296	1.76
IOB.NSE	Indian Overseas Bank	20200812	10.6	10.7	10.5	10.65	3910569	10.65	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200812	87.05	87.25	85.7	86.1	21486470	73.64	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200812	785	789	750	762.35	1517400	755.1	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200812	2008	2031	1945	2005.5	529853	1989.96	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200812	118.5	121.85	117.6	119.95	1455160	119.95	up	down	incorrect
IRCON.NSE	Ircon International Limited	20200812	96.6	99.8	94.65	96.55	2617290	43.65	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200812	1350	1414	1350	1385	1764191	276.11	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200812	492.4	492.95	481.6	483	223888	458.47	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200812	62.5	64.5	60.7	64	3345	62.72	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200812	4.8	4.95	4.65	4.75	46308	4.75	down	up	incorrect
ITC.NSE	ITC Limited	20200812	202.5	204.9	200.4	204.3	21287300	194.17	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200812	233	233	226.15	227.9	12929	227.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200812	44.7	45.2	44.05	44.9	275241	44.58	up	up	correct
ITI.NSE	ITI Limited	20200812	140.85	145.8	139	142.85	3507768	142.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200812	4.2	4.2	3.95	4.05	136493	3.37	down	down	correct
IVP.NSE	IVP Limited	20200812	48	51.5	47.2	49.5	5519	49.17	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200812	4701.25	4880	4501.25	4804.45	515	4804.45	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200812	1221.95	1221.95	1221.95	1221.95	0	1221.95
IZMO.NSE	IZMO Limited	20200812	32.85	32.85	30.05	30.6	61973	30.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200812	17.4	17.75	17.2	17.65	1536709	17.65	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200812	38.3	39.9	38.1	39.1	528954	39.1	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200812	35.75	37.45	35.1	36	361370	34.46	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200812	21.6	22.05	21.2	21.3	12237	21.3	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200812	89.95	93.3	89.3	91.55	2649551	90.72	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200812	3.6	3.6	3.45	3.45	7884	3.45	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200812	33.45	34.4	32.4	33.9	1525653	33.42	up	up	correct
JASH.NSE	Jash Engineering Limited	20200812	151.4	157.55	146.95	153.9	14140	152.09	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200812	92.15	94.55	91	92.55	12794	92.24	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200812	207	209.95	203	204.1	32406	100.78	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200812	3.25	3.25	3.05	3.2	10795	3.2	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200812	62.05	62.05	61	61.1	79974	61.1	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200812	770.85	784.5	768.85	778.35	487734	769.08	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20200812	9.75	9.75	9.3	9.4	30551	9.4	down	down	correct
JBMA.NSE	JBM Auto Limited	20200812	226	229.9	220	220.3	24652	216.59	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200812	2058.95	2058.95	2015.25	2023.7	5442	2023.7	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200812	31.25	31.25	29.4	29.75	81284	29.75	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200812	14.45	14.6	14.05	14.6	76430	14.6	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200812	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200812	13.9	14.15	13	13.8	15877	13.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200812	436.05	452.75	435.55	439	73293	437.12	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200812	60.7	62.25	60	60.7	790654	58
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200812	209	210.6	203.8	209.15	11485730	209.15	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200812	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200812	66.2	67.1	65	65.95	4044	65.24	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200812	48.15	48.15	45	46.2	11201	46.12	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200812	11.25	11.75	11	11.65	84950	11.65	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200812	11.9	11.9	11.4	11.9	5671239	11.9
JITFINFRA.NSE	JITF Infralogistics Limited	20200812	6.75	6.9	6.3	6.9	15560	6.9	up	up	correct
JIYAECO.NSE	Jiya Eco	20200812	10.9	11.45	10.9	11.1	56828	11.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20200812	1499	1524.8	1483.85	1505	55576	1498.05	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200812	96.8	97.8	94.7	96.5	116282	94.91	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200812	283.2	286.35	283	285	153886	283.42	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200812	94	95.4	93.1	94.6	735618	93.09	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200812	64.25	64.75	62.9	63.9	1481140	62.33	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200812	24.3	24.8	23.5	24.5	14101	22.94	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200812	55	55	51.15	52.4	850206	52.08	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200812	75	79.6	75	79.5	1411520	79.05	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200812	3.35	3.35	3.15	3.35	185482	3.35
JOCIL.NSE	Jocil Limited	20200812	196	196	185	185.8	29711	180.54	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200812	4.25	4.25	4.25	4.25	1146502	4.25
JPINFRATEC.NSE	Jaypee Infratech Limited	20200812	1.35	1.35	1.35	1.35	302770	1.35
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200812	15.05	15.05	14.35	14.35	1205	14.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200812	2.9	3	2.8	3	12935155	3	up	up	correct
JSL.NSE	Jindal Stainless Limited	20200812	43.9	44.2	43.1	44	1012630	44	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200812	87.8	88.95	84.6	86.75	294556	86.75	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200812	50.3	51.4	49.65	51	1347414	50.58	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20200812	1935	1997.5	1935	1988.55	776	1988.55	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200812	15.15	16.45	14.75	16.1	188349	16.1	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200812	252	257.9	249.05	257.5	8055616	255.01	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200812	65.8	73.3	65.4	72.2	1685899	71.75	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200812	1883	1918.85	1855.05	1862	855183	1858.97	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200812	138	162	135	157.15	180176	157.15	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200812	838.9	838.9	809	814.9	420781	808.75	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20200812	80.8	87.7	80.5	84.25	1800417	83.3859	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20200812	294.4	294.4	281.2	284.92	109719	284.92	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200812	380	392	377	389.15	831856	389.15	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200812	137.75	141.65	137.4	139.7	660632	136.49	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200812	2.2	2.2	2.2	2.2	0	2.2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200812	56.7	59.6	55.2	58.6	26706	57.96	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200812	413.5	414.35	404.15	409.7	133094	402.12	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200812	155	155	150	154	11829	149.25	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200812	246.3	254	240.55	247.35	697226	240.82	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200812	146.95	148.15	138.05	142	3305	140.09	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200812	30.6	31.55	30.2	31.3	163820	31.3	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200812	74.1	75	72.7	74.9	11156	74.06	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200812	3.85	4.2	3.85	3.85	10529	3.85
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200812	38.8	38.8	36.05	37.3	36872	37.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200812	480	492	475	482.7	293252	478.88	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200812	83.75	85.4	76.05	81	3660	80.1645	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200812	76	77	76	77	31744	15.4	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200812	11.3	11.3	10.55	11.3	1688	11.3
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200812	35	35.5	34.6	34.95	1836100	34.6	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200812	1.55	1.55	1.55	1.55	524335	1.55
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200812	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200812	229.95	230	217.55	225.55	10359	225.55	down	up	incorrect
KCP.NSE	The KCP Limited	20200812	61.4	63.55	60.25	63.05	225091	62.01	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200812	16.7	16.7	15.75	15.95	396739	15.78	down	down	correct
KDDL.NSE	KDDL Limited	20200812	123.6	135.45	123.6	135.45	5082	134.99	up	up	correct
KEC.NSE	KEC International Limited	20200812	293	298.7	293	295	512976	292.17	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200812	10.8	12.25	10.8	12	554471	12	up	up	correct
KEI.NSE	KEI Industries Limited	20200812	366	367.5	360.85	364.85	179368	363.3678	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200812	20.15	20.9	19.6	19.95	116161	19.86	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200812	762.75	773.95	754.95	764.95	3801	753.06	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200812	18	18.4	17.65	18.2	4555	18.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200812	39	44	38.1	42.3	853191	42.3	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200812	36.55	42.5	35.9	39.65	861	38.13	up	up	correct
KHADIM.NSE	Khadim India Limited	20200812	120.5	120.5	116.5	117.9	25788	117.9	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200812	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200812	9.85	9.85	9.6	9.6	1718	9.6	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200812	1255.35	1298	1255.25	1286	945	1286	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200812	101	101	96.4	96.65	11316	96.65	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200812	532	600	511.2	522.9	7370	522.9	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20200812	118.5	126.5	116.05	125.9	232384	123.91	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200812	506.5	515.7	502.9	505	95142	504.5307	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200812	89.9	89.9	83.8	86.6	67871	84.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200812	138	143.5	132.4	139	135043	137.31	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200812	108	111.1	105.95	108.75	87981	106.73	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200812	669	705	660	684	5476	679.94	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200812	101.7	109.9	101.45	107.75	304138	106.66	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200812	755.2	764.9	745	759	1154	146	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200812	10	10.05	9.6	9.85	449046	9.78	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200812	211.8	212	200.55	209	185905	104.41	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200812	57.6	57.95	56.5	57.1	159364	57.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20200812	150.6	165	147.75	159.55	316993	159.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20200812	69.3	69.3	69.3	69.3	349056	68.03
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200812	1350	1354.85	1333.55	1336.55	3840205	1335.89	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200812	223.86	225.64	221.83	225.31	303095	225.31	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200812	453.95	461.8	440	457.35	257695	45.74	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200812	118	118	116.32	117.48	27448	117.48	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200812	58.7	58.98	57.99	58.66	22902	58.66	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200812	143	157	142	146.24	48742	146.24	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200812	13.65	13.9	13.1	13.6	109308	13.6	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200812	16.25	16.25	14.4	15.65	24399	15.65	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200812	60.95	63.1	59.25	62.5	23922	62.5	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200812	82.3	82.3	78	78.5	286631	78.16	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200812	449.7	510	440.05	502.95	133887	100.02	up	up	correct
KRBL.NSE	KRBL Limited	20200812	290	305	290	295.3	1146117	291.47	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200812	93.45	93.45	89.5	90.85	16621	90.85	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200812	3.35	3.35	3.05	3.35	89843	3.35
KRISHANA.NSE	Krishana Phoschem Limited	20200812	50.1	50.15	50	50.05	2542	49.49	down	up	incorrect
KSB.NSE	KSB Limited	20200812	532.9	532.9	521.1	524.1	11589	518.97	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200812	655	657.55	642.25	651.7	224853	641.54	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200812	227	227.35	222.35	223.1	62940	218.85	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200812	42.35	42.9	42.2	42.75	1571802	41.44	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200812	52.5	53.8	51	51.4	27709	51.4	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200812	63.9	65.55	63.2	65.3	11520629	65.3	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200812	3.6	3.6	3.6	3.6	44	3.6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200812	1863	1888.9	1840	1844.9	102691	1828.06	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200812	27.9	30.5	26.4	29.45	35853	28.6	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200812	204	208	201.1	202.1	118892	201.07	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200812	54.85	60.55	54.85	60.55	155084	60.34	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200812	1044	1051	1002.4	1025.85	1829877	203.64	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200812	3252.95	3266	3161.95	3200	5303	3195.79	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200812	27.75	29.4	26.7	29.4	9190547	29.4	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200812	50.6	54	50.55	52.85	2711	49.04	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200812	216.15	228	213.4	219	240255	213.85	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20200812	2.55	2.65	2.45	2.5	25342	2.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200812	42.9	45.4	40.6	45	48325	31	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200812	135.95	138.3	135.5	136.5	74483	136.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200812	265.85	269.7	264.6	267.4	2214817	255.22	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200812	21.79	21.79	21.24	21.68	3318	21.68	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200812	115.01	118	115	117.26	272	117.26	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200812	406	419.99	396	398.94	237	398.94	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200812	117.99	117.99	116.66	117.99	25	117.99
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200812	223.9	225.2	216.5	216.5	153185	215.68	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200812	161	168.95	161	167.8	713	166.3306	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200812	725	732.55	701.2	713.75	68012	704.59	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200812	1003.4	1003.4	999.51	1000	1256127	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200812	999.95	1000.01	999.95	999.99	32205	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200812	0.4	0.41	0.4	0.41	153972	0.41	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200812	23.1	23.1	18.6	22.25	154467	22.25	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200812	28.65	28.65	26.3	27.95	25251	27.63	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200812	52.3	57	50.6	54.6	180411	53.93	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200812	1.2	1.25	1.2	1.2	6068	1.2
LSIL.NSE	Lloyds Steels Industries Limited	20200812	0.95	0.95	0.9	0.9	1977404	0.9	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20200812	952	956	945	950.5	3673009	922.01	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200812	2500	2530	2476	2500	66881	2461.24
LTTS.NSE	L&T Technology Services Limited	20200812	1589.75	1597.95	1552.8	1570	159308	1552.01	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200812	1505	1519	1447	1465	16607	1451.92	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200812	97.9	99	97	98.45	32410	95.38	up	up	correct
LUPIN.NSE	Lupin Limited	20200812	952.95	952.95	925	939.3	2723745	934.09	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200812	1265	1304	1245	1304	91056	1297.75	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200812	22.6	22.6	21.1	21.7	28579	21.7	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200812	3.85	3.85	3.6	3.75	65884	3.75	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200812	628	648.6	624.35	634.3	8891691	627.24	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200812	132	134.9	130.3	132.7	4892068	132.04	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200812	59.2	59.9	57.7	58.55	6052	28.87	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200812	22.8	24	22.2	23.85	5380	23.63	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200812	2.1	2.1	2.1	2.1	6644	2.1
MADRASFERT.NSE	Madras Fertilizers Limited	20200812	20.9	20.9	18.6	19.7	663811	19.7	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200812	126.95	132.9	123.85	128.5	100891	122.41	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200812	5.3	5.6	5.3	5.5	2359	5.5	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200812	12.35	12.4	12.1	12.15	3763010	12.15	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200812	57.95	62.8	57.95	62.8	105	62.8	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200812	104.25	105	100	101.9	41251	101.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200812	162	164.95	161	163	92725	161.85	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200812	157.65	159.5	155.2	159	8558	79.11	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200812	113.2	114.5	110	113.85	71225	113.85	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200812	213.9	213.9	207.55	208	28084	69.33	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200812	290.3	299.55	290.3	293.55	138909	292.29	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200812	3035	3058	3001.05	3025	3291	2985.95	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200812	212.85	217.8	210.05	211.85	65223	207.2	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200812	510.15	527.1	501.4	503	43558	499.78	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20200812	748.95	748.95	748.95	748.95	14081	748.95
MALUPAPER.NSE	Malu Paper Mills Limited	20200812	28	28.7	27.55	28.35	32766	28.35	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200812	114.8	115.1	114.7	114.7	5634	114.7	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200812	8.35	8.45	7.95	8.25	27921	8.25	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200812	3.9	4.2	3.8	3.95	11719	3.94	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200812	33.6	34.35	33.3	34.3	58034	32.83	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200812	10	10.4	9	9.5	179112	9.5	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200812	21.5	22.45	21.05	21.6	799258	20.6	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200812	153.9	155.7	147.2	154.5	18802083	151.29	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200812	95.3	95.3	95.3	95.3	23483	95.3
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200812	34.4	34.9	34.2	34.3	253991	33.34	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200812	206	209.95	201.15	205.1	297202	203.37	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200812	9.55	9.55	9	9.05	25615	9.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200812	54.6	60.7	53	56	1698986	54.3602	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200812	20	21.2	19.75	20.6	351200	13.24	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200812	9.5	10.25	9.45	10.25	7479	10.25	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200812	12.5	12.5	11.25	11.75	14396	11.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200812	53	53.7	49.5	52.8	5350	52.8	down	down	correct
MARICO.NSE	Marico Limited	20200812	370.25	372	362.25	365	3985010	356.08	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200812	47.95	49.4	46.6	48.8	2170849	48.53	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200812	6609.95	6778.05	6592.1	6730.05	1114994	6627.79	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200812	659.85	703	648.25	667.1	34091	665.73	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200812	49.9	52.35	49.9	52.35	362	52.35	up	up	correct
MASTEK.NSE	Mastek Limited	20200812	689	714	681.05	695	321848	688.76	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200812	619.9	619.9	583.05	591.3	4887	589.51	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200812	29.3	29.4	28	28.75	59355	27.78	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200812	39	39.15	37.65	38.05	144360	38.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200812	245.1	249.9	238.05	243.5	46672	243.5	down	down	correct
MAZDA.NSE	Mazda Limited	20200812	339.7	355	338.2	345.05	19935	336.89	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200812	61	61	61	61	300	60.37
MBECL.NSE	McNally Bharat Engineering Company Limited	20200812	4.95	5.1	4.95	5.1	59123	5.1	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200812	6.4	6.65	6.15	6.25	70890	6.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200812	25.45	25.5	24.5	24.85	10567	24.85	down	down	correct
MCDOWELL.NSE	N	20200812	584.8	587.8	580.1	582.6	994206	582.6	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200812	15.2	15.2	15.2	15.2	51273	15.2
MCX.NSE	Multi Commodity Exchange of India Limited	20200812	1700	1738.45	1685	1717	285915	1654.98	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200812	7.5	7.95	6.85	7.2	196623	7.2	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200812	1.75	1.75	1.75	1.75	0	1.75
MENONBE.NSE	Menon Bearings Limited	20200812	40.9	40.95	39.65	39.8	23987	37.69	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200812	15.95	16.6	15.15	16.25	69042	16.25	up	up	correct
MERCATOR.NSE	Mercator Limited	20200812	1.15	1.2	1.1	1.2	752581	1.2	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200812	4.25	4.4	4.25	4.4	686	4.4	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200812	1612.5	1690	1515.2	1616	357552	1609.3225	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200812	535	541	528.15	530.85	713101	530.85	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200812	971.3	986.95	966.1	984.9	544636	950.09	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200812	168.75	171.2	161.55	168.75	86191	112.5
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200812	214	214	209.5	212.3	564578	207.52	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200812	73.2	74	72.5	72.65	360753	72.23	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200812	280.7	302	280.6	291.9	1582988	291.54	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200812	25.25	26	24.25	25.1	9914	25.1	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200812	1120	1139.45	1093.15	1130	565993	1113.97	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200812	9.55	9.55	9.55	9.55	791375	9.55
MIRZAINT.NSE	Mirza International Limited	20200812	48.5	49.8	48.5	49.5	208469	49.5	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200812	26.95	26.95	26.95	26.95	6417	24.5
MMFL.NSE	M M Forgings Limited	20200812	247.85	257	237.2	256.9	25140	255	up	up	correct
MMP.NSE	MMP Industries Limited	20200812	72	74	71.25	71.25	7431	70.78	down	up	incorrect
MMTC.NSE	MMTC Limited	20200812	18.65	20	18.5	19.25	3458599	19.25	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200812	34.85	34.85	33.9	34.1	500	34.1	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20200812	3.5	3.5	3.5	3.5	102	3.5
MOHOTAIND.NSE	Mohota Industries Limited	20200812	9.1	10	9.1	9.2	4645	9.2	up	down	incorrect
MOIL.NSE	MOIL Limited	20200812	144	151.15	142.05	148.8	797165	139.19	up	up	correct
MOLDTECH.NSE	Mold	20200812	37.6	39	37.6	38.25	30666	37.33	up	up	correct
MOLDTKPAC.NSE	Mold	20200812	289.95	291.85	284.6	286	58123	281.74	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200812	799	822	792	809.62	23556	80.96	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200812	156.95	161.5	155.6	160	84941	149.35	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200812	10.95	11.45	10.85	11.45	7765	11.45	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200812	23.55	24.25	23.2	23.95	1142382	23.95	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200812	105.15	118.4	104.65	116.5	66998419	115.7	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200812	660	671	659.8	664	35959	655.18	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200812	16.75	17.5	16.7	16.8	3423	16.8	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200812	1213.15	1213.15	1153.25	1171	310001	1160.46	down	down	correct
MPSLTD.NSE	MPS Limited	20200812	414.6	414.6	414.6	414.6	7457	414.6
MRF.NSE	MRF Limited	20200812	61640	61899.85	61350	61701	11449	61558.15	up	up	correct
MRO.NSE	TEK	20200812	26.85	26.85	25.1	26.85	2201	26.85
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200812	33.85	34.3	33.55	33.7	1334987	33.7	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200812	7.5	7.55	6.85	7.3	12514	7.3	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20200812	149.65	155.5	148.1	150	419007	144.05	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200812	14.9	14.9	13.85	14.05	480697	14.05	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200812	9.5	9.5	9.3	9.45	807542	9.45	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200812	8.2	8.2	8.15	8.2	2950	8.2
MUKANDLTD.NSE	Mukand Limited	20200812	25	25	23.05	24	90276	23.83	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200812	22.5	24.5	22.5	24.5	19764	24.5	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200812	48.8	50.15	48.05	49.3	328263	49.3	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200812	116	117.45	114.15	117	26847	110.13	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200812	16	16.5	15.75	16.15	91976	16.15	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200812	371.1	373	348.2	370.25	15356	370.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200812	1155	1165.05	1091	1140.55	5331568	1120.66	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20200812	44.55	45.05	43	43.7	115985	43.18	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200812	5.05	5.15	4.95	5.1	101693	5.1	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200812	5.1	5.1	5.1	5.1	0	5.1
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200812	16.7	18.3	15.3	16.45	75734	16.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200812	64.1	65.35	64.1	65.2	878	64.06	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200812	25.05	26.5	25.05	26.15	6756	26.15	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20200812	67.2	70.2	67.05	69.8	34168	68.34	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200812	33.95	36.2	33.1	35.9	35545	35.66	up	up	correct
NAM.NSE	INDIA	20200812	269.65	270.7	266	266.65	476048	266.65	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200812	865.45	865.45	815	845	1724845	837.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200812	321	348.9	321	348	203135	346	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200812	35.35	35.35	34.55	34.95	7217566	32.24	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200812	2.1	2.1	2.1	2.1	1970	2.1
NAUKRI.NSE	Info Edge (India) Limited	20200812	3414.9	3415.3	3233.5	3255	727262	3249.79	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200812	2095	2095	2007	2020	133732	2009.73	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200812	25.6	26.25	25.4	25.55	242997	25.55	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200812	76.95	78.2	75.25	77.05	45417	76.29	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200812	23.5	24.85	23.1	24.65	18447755	24.25	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200812	1619.9	1625	1531	1594	459	1594	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200812	51.1	52.45	50.5	51.85	417730	50.67	up	down	incorrect
NCC.NSE	NCC Limited	20200812	31.55	31.9	31	31.2	8622436	30.73	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200812	90	91.5	88.4	88.85	315666	86.14	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20200812	590.05	714.95	590.05	622.35	1870	619.98	up	up	correct
NDL.NSE	Nandan Denim Limited	20200812	20.85	21	20.1	20.9	69968	20.9	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200812	139	139.25	133	139.25	781	138.91	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200812	36.65	36.8	35.55	36.25	11579	36.25	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200812	9.8	10.5	9.7	10.1	97085	10.1	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200812	22.85	22.85	22.1	22.25	365338	22.141	down	down	correct
NELCAST.NSE	Nelcast Limited	20200812	50.55	51.9	50.2	50.7	151451	50.59	up	up	correct
NELCO.NSE	Nelco Limited	20200812	206	214	204	209	130755	207.96	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200812	617.8	624.95	604	616	23678	613.03	down	down	correct
NESCO.NSE	Nesco Limited	20200812	512	524	503	507.95	478732	505.45	down	down	correct
NETF.NSE	Tata Mutual Fund	20200812	116.54	116.54	112.61	115	2608	115	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200812	53.47	54.18	52.3	53.22	6973	53.22	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200812	27.76	28.74	27.76	28.5	328	28.5	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200812	22	22	21.9	22	10353	22
NETFNIF100.NSE	Nippon India Mutual Fund	20200812	118.89	118.89	115.01	115.23	439	115.23	down	up	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20200812	58.5	59.44	57.56	59.36	1281	59.36	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200812	40.65	41.25	40.05	40.9	1049205	40.9	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200812	813.9	813.9	782.75	792.75	95350	790.22	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200812	179.85	181.4	177.3	178.95	24863	178.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200812	5.1	5.2	5.1	5.2	5798	5.2	up	up	correct
NFL.NSE	National Fertilizers Limited	20200812	37.05	37.9	37	37.35	821636	37.35	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200812	329.8	335.9	324	330.25	156316	330.25	up	up	correct
NHPC.NSE	NHPC Limited	20200812	20.3	20.4	20.2	20.25	1429196	18.74	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200812	116.3	116.75	115.4	115.95	262634	115.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200812	5.25	5.5	5.1	5.5	16847	5.5	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200812	120.25	120.75	119.27	120.33	892720	120.33	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200812	14550	14550	14550	14550	1	14550
NIITLTD.NSE	NIIT Limited	20200812	94.9	97.5	94.5	96.5	379991	94.26	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200812	5.9	5.9	5.4	5.4	2394409	5.4	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200812	1.5	1.5	1.4	1.4	636965	1.4	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20200812	1229.55	1245	1216	1224.7	7397	1216.73	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200812	580	594	564	564	1019	272.87	down	up	incorrect
NITCO.NSE	NITCO Limited	20200812	16.6	18.3	16.35	18.3	192707	18.3	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200812	0.75	0.8	0.7	0.75	27985	0.75
NITINSPIN.NSE	Nitin Spinners Limited	20200812	40.4	40.9	38.35	40.85	64816	39.93	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20200812	20.75	21.75	20.75	21.75	93	21.75	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20200812	49.95	51.7	49.55	50.65	1136967	48.31	up	down	incorrect
NMDC.NSE	NMDC Limited	20200812	94.1	94.9	92.5	94.05	9324822	83.17	down	down	correct
NOCIL.NSE	NOCIL Limited	20200812	113.8	119.3	112.85	116.5	3171991	115.57	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200812	3.75	3.75	3.6	3.75	44613	3.75
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200812	8.45	8.45	8.45	8.45	3338	8.45
NPBET.NSE	Tata Asset Management Limited	20200812	120	128.77	115.93	122.01	1009	122.01	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200812	219	224.15	213.1	217.1	18555	216.4	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200812	78.65	78.85	76.75	77.05	209759	76.77	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200812	659.95	679	652.95	662.2	120	662.2	up	up	correct
NTL.NSE	Neueon Towers Limited	20200812	0.8	0.8	0.7	0.8	58442	0.8
NTPC.NSE	NTPC Limited	20200812	88	89.15	87.05	89.1	14804335	81.41	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200812	439	477.9	426.2	469.5	1025256	465.43	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20200812	554.95	574.8	532.05	570	20881	560.45	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200812	330	336.35	303	309	80649	307.06	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200812	360	369.8	360	364.45	120333	364.45	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200812	792.95	800	766.2	779.55	11760	763.23	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200812	3110	3150	2988	3035.7	512205	2871.36	down	down	correct
OIL.NSE	Oil India Limited	20200812	95.5	95.9	94.55	94.9	536512	88.43	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200812	4.35	4.5	4.2	4.3	26278	4.3	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200812	62.15	64	61.6	62.65	49785	62.65	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200812	34	37.8	32.8	36.65	81051	36.65	up	up	correct
OMAXE.NSE	Omaxe Limited	20200812	72.5	74.7	72.35	73.8	371815	73.8	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200812	5.6	5.85	5.35	5.5	19369	5.5	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200812	6.9	7.2	6.6	7.2	13021	7.2	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200812	12.55	13.95	11.9	13.95	118781	13.95	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200812	78.45	79.1	77.7	78.25	10482298	72.9	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200812	40.45	40.45	38.55	39.25	648392	37.54	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20200812	63.8	65.2	63.1	64.75	14573	63.89	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200812	29.45	29.45	29.45	29.45	32700	29.45
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200812	7.75	7.75	7.25	7.5	837579	7.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20200812	70.1	70.4	68.15	68.35	9443	68.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200812	18.35	18.75	17.1	18.05	234054	17.76	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20200812	18.5	18.6	16.8	17.9	22497	17.68	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200812	11.95	12.1	11	12.1	97686	12.1	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200812	82.25	85	80	84.95	42499	84.82	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200812	69.75	69.75	68.3	68.85	121127	67.8	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200812	176	180.7	174.75	178.4	262150	177.26	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200812	20.05	20.75	19.7	20.75	77583	20.75	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200812	69	69	69	69	50	69
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200812	19.1	20	19.1	19.65	499339	18.99	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200812	2520	2690.55	2520	2690.55	104333	2690.55	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200812	1.45	1.45	1.45	1.45	3100	1.45
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200812	9.2	9.2	8.85	8.95	86785	8.95	down	down	correct
PAEL.NSE	PAE Limited	20200812	2.25	2.25	2.25	2.25	1600	2.25
PAGEIND.NSE	Page Industries Limited	20200812	18910	19120	18799.4	19120	22665	18837.63	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200812	411	415.8	408	410	3715	408.56	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200812	26.65	27	25.95	27	425	27	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200812	19.6	20.65	18.75	20.65	2788	20.65	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200812	202	202.6	196.5	196.95	148981	196.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200812	56.85	57	55.05	57	4076	56.7562	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200812	41.75	43.25	40.95	41.25	170249	39.76	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200812	6.6	7.3	6.5	7.1	693499	7.1	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200812	99.45	104	98.2	101.15	2752190	100.27	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200812	3.2	3.2	3.15	3.2	61477	3.2
PATELENG.NSE	Patel Engineering Limited	20200812	13.7	14.8	13.65	14.5	610673	14.5	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200812	23.7	23.7	22.05	22.65	38616	22.49	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200812	4.85	5.3	4.85	4.85	2029	4.85
PCJEWELLER.NSE	PC Jeweller Limited	20200812	16.8	17	16.3	16.7	1663026	16.7	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200812	14.35	14.95	14	14.75	255329	14.64	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200812	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200812	274.95	275	269.8	270.05	433	266.62	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200812	19.35	20.9	19.35	20.15	6239	20.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200812	1479.3	1479.3	1444	1462	822716	1462	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200812	16.5	16.7	16.2	16.5	234122	16.5
PENINLAND.NSE	Peninsula Land Limited	20200812	4.45	4.6	4.45	4.5	108181	4.5	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200812	976.15	977.5	962.85	967.95	115638	958.24	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200812	247.3	259.3	246.5	258.2	5390862	239.07	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20200812	89.75	91.9	88.5	91.75	9108053	81.73	up	up	correct
PFIZER.NSE	Pfizer Limited	20200812	4605	4659.55	4505.65	4538.1	75450	4524.84	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200812	33.4	39.1	33.4	39.1	725674	39.1	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200812	18.5	18.8	16.35	18.05	1381018	17.5736	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200812	47.4	48.5	43.9	43.9	145233	43.9	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200812	10198.3	10248	10151.5	10161	2799	9831.16	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200812	4480	4787.9	4480	4665	34158	4444.05	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200812	138.85	150	133.95	144.25	26704	144.25	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200812	107.85	118.1	106.2	116.9	4926221	112.6157	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200812	608.5	608.5	591.05	594	84650	593.31	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200812	1380.8	1393.8	1362.35	1367	714846	1361.99	down	down	correct
PIIND.NSE	PI Industries Limited	20200812	1896	1934.45	1868	1869.85	223933	1865.33	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200812	1510	1511	1490	1495.8	206	1043.1	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200812	5.9	5.9	5.5	5.7	26846	5.7	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200812	113.5	116.3	112.35	114.05	126049	114.05	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200812	23.8	24.3	23	23.4	31200	23.3	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200812	30.55	30.6	29.05	29.65	17792	29.59	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200812	130.45	130.45	125	130	805	129.11	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200812	173	184.5	170.05	180.15	113894	177.66	up	up	correct
PNB.NSE	Punjab National Bank	20200812	33	34.7	33	33.8	60046401	33.8	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200812	47.15	47.15	45.8	45.9	894492	35.58	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200812	238	238.05	232.3	234.15	605318	234.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200812	14.2	14.5	14.1	14.15	2552	14.15	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200812	141.45	141.9	138.25	140.4	195599	140.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200812	163	180.35	163	169.85	2994	169.85	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200812	194.95	195.45	187.55	190.9	14916	189.56	down	down	correct
POKARNA.NSE	Pokarna Limited	20200812	151	152.3	146.5	148	23866	147.16	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200812	844.65	858	838.6	839.9	181739	835.58	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200812	409.1	414.4	404	406	108050	404.97	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200812	770	772	742.9	759	175980	607.42	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200812	175.95	176	165.05	171.7	13846	171.23	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200812	32.75	32.9	31	32.3	972364	32.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200812	176.2	179.45	173.2	178.5	10932584	121.27	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200812	968.8	968.8	888	905.05	137413	904	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200812	413.7	422.3	407.15	418	51544	416.9524	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200812	241	241	225	227.55	115757	226.6	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200812	73.1	73.1	70.75	72	27886	70.27	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200812	0.6	0.6	0.6	0.6	630	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200812	6.5	6.5	5.9	6.15	17134	6.15	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200812	67	67.4	66.15	67.05	1335532	66.66	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200812	42.95	45.5	41.5	45.15	1187312	45.15	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200812	1.05	1.05	1.05	1.05	246172	1.05
PRAXIS.NSE	Praxis Home Retail Limited	20200812	33	33	30.5	31	7412	31	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200812	32.8	32.9	32.2	32.5	177899	32.14	down	up	incorrect
PRECOT.NSE	Precot Limited	20200812	20.5	21.6	20	20.35	4581	20.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200812	116	118.9	112.6	115	25910	22.26	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200812	134	136.4	133	134	21226	134
PREMIER.NSE	Premier Limited	20200812	1.85	1.95	1.85	1.95	12471	1.95	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200812	22.95	23.15	22	22.25	14156	22.1	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200812	19.45	20.2	19.45	19.95	19283	18.51	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200812	238.4	238.4	230	231.5	425099	230.68	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200812	44.2	46.2	44.2	44.95	168332	44.95	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200812	49.3	49.3	43.7	46.95	9898	45.08	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200812	154.3	159.45	151	153	457210	151.32	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200812	19.1	19.1	17.6	19.1	1356579	19.1
PRSMJOHNSN.NSE	Prism Johnson Limited	20200812	48.05	49.5	47.05	48.5	180071	48.5	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20200812	13.5	13.5	13.25	13.35	759419	13.35	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200812	409.95	414.15	405	406	11274	402.34	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200812	16.2	16.41	15.86	16.28	354727	16.28	up	up	correct
PTC.NSE	PTC India Limited	20200812	54.65	54.65	53.2	53.65	3083092	43.64	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20200812	44.85	44.85	43	43.9	23363	19.82	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200812	444.35	533.2	426.3	528	153345	525.99	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200812	1.65	1.7	1.6	1.7	186311	1.7	up	up	correct
PURVA.NSE	Puravankara Limited	20200812	43.35	44.35	42.55	43.45	158150	43.45	up	up	correct
PVR.NSE	PVR Limited	20200812	1126.65	1228.65	1110.5	1195.25	5427406	1195.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200812	2274	2289	2200	2277	6257	45.54	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200812	1159	1162	1140	1162	80	1162	up	up	correct
QUESS.NSE	Quess Corp Limited	20200812	369	371.9	363	370	166108	364.42	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200812	139	139.65	133.25	134	1682058	132.17	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20200812	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200812	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200812	377	385	376.9	385	223960	382.07	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200812	17.2	17.5	16.8	16.95	636632	16.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20200812	103.45	113.3	102.6	110.85	6037303	109.26	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200812	464.5	464.6	457	463	51830	461.42	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20200812	298.95	298.95	276.95	297	3781	295.58	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200812	0.1	0.1	0.1	0.1	0	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200812	15.25	15.75	14.5	15.05	5275	15.05	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200812	40.85	41.85	38.25	39.1	11422	39.1	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200812	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200812	305	307.55	300.05	302	333205	299.25	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200812	15.75	16	15.65	15.9	54414	15.9	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200812	33.8	33.8	31	31.6	36338	31.6	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200812	704	708.15	691.1	701.75	1174335	699.5402	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200812	189	189.95	184	184.7	30312	183.9796	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200812	173.25	173.25	160	173.25	772900	173.25
RAMKY.NSE	Ramky Infrastructure Limited	20200812	34.9	35.25	34.45	34.8	71542	34.8	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200812	8.1	8.1	8.1	8.1	229782	8.1
RANEENGINE.NSE	Rane Engine Valve Limited	20200812	190.05	194	189	190.15	808	190.15	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200812	422.85	427.2	418.05	424.05	7255	424.05	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200812	1125	1163.6	1120	1130	32870	1122.65	up	up	correct
RAYMOND.NSE	Raymond Limited	20200812	267.9	281	266	278.75	2965118	278.75	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200812	538.9	546.6	534	536	14085	523.72	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20200812	184	191.25	181.35	187.8	27646780	187.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200812	50.5	50.5	48.25	49.85	4661664	44.29	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20200812	2.35	2.35	2.35	2.35	5485271	2.35
RECLTD.NSE	REC Limited	20200812	105.05	109.5	104.6	108.75	11619647	95.88	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200812	92.3	96.5	91.2	95.4	991291	45.99	up	up	correct
REFEX.NSE	Refex Industries Limited	20200812	50.9	50.9	49.15	49.4	83370	48.72	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200812	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200812	628	633.8	624.25	629.5	146127	628.2	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200812	10.4	11	10.1	11	1970643	11	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200812	2121	2145	2106.8	2126.55	13967529	2119.73	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200812	36	36	35.25	35.65	107953	35.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200812	31.5	31.7	30.3	31.2	3961468	31.2	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200812	66.2	69.65	66.2	68	7193	67.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200812	10.4	10.4	9.6	9.9	3335917	9.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200812	136.3	136.3	131.65	132.2	294519	129.03	down	down	correct
REPRO.NSE	Repro India Limited	20200812	375.05	396	371.05	389.8	3001	389.8	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200812	105	109	93	93.1	435505	92.99	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200812	397.65	399.9	392	392.3	1834	392.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20200812	264.05	288.8	262	277	14831	272.8746	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200812	2.3	2.35	2.25	2.3	2009354	2.3
RICOAUTO.NSE	Rico Auto Industries Limited	20200812	28.6	30.2	28.1	29.5	941532	29.08	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200812	410.8	420	408.05	413.7	314760	408.62	up	up	correct
RITES.NSE	RITES Limited	20200812	249	254.2	247.45	249.7	904743	227.39	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200812	7.2	7.4	6.8	7.2	25664	7.2
RKFORGE.NSE	Ramkrishna Forgings Limited	20200812	182.9	189	180.05	186.8	158115	186.62	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200812	3.7	3.7	3.65	3.7	54883	3.7
RML.NSE	Rane (Madras) Limited	20200812	203.85	209	202.05	206.25	29610	206.25	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200812	3	3	3	3	758732	3
ROHITFERRO.NSE	Rohit Ferro	20200812	1	1.05	1	1.05	2961	1.05	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200812	62.4	64.5	61.45	63.7	125645	63.7	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200812	2.65	2.7	2.5	2.7	505139	2.7	up	up	correct
ROLTA.NSE	Rolta India Limited	20200812	5.95	5.95	5.95	5.95	49923	5.95
ROSSARI.NSE	Rossari Biotech Limited	20200812	755.4	778.9	751	758	922208	757.73	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20200812	97.5	98.9	92.5	92.55	14562	92.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200812	390	392	375	377.95	82019	372.95	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200812	4	4	3.75	3.85	35092508	3.85	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200812	52	53.95	51.5	52.3	10447	52.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200812	20.15	20.9	19.15	19.85	70298	19.85	down	down	correct
RSWM.NSE	RSWM Limited	20200812	69	71.8	69	70	52563	70	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200812	114	114	106.35	108.55	280858	105.51	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200812	3.85	3.9	3.25	3.7	24063620	3.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200812	156.45	159.35	150.3	159	8147	158.59	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200812	738.3	740	709	716.5	20777	716.5	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200812	13.1	13.6	13.1	13.1	384710	13.1
RUCHIRA.NSE	Ruchira Papers Limited	20200812	49.6	51.5	48.3	51	72346	50.36	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200812	167.9	201.7	167	194.7	724337	190.68	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200812	19.25	20.1	19.15	19.85	11711720	17.98	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200812	15	15	14.25	14.25	1506	14.25	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200812	1.05	1.05	1.05	1.05	15114	1.05
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200812	1.65	1.65	1.6	1.6	5487	1.6	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200812	46.15	48.3	45.55	47	409236	47	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200812	16.75	16.75	16.25	16.6	278571	16.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200812	361.3	362.5	358.5	359.9	17690	359.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200812	127	131	119.3	124.9	59284	83.2667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200812	462	474	460.25	469.7	13229	92.71	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200812	38.2	38.9	37.8	38.75	18066083	36.34	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200812	61	61.9	57.15	59.05	42700	59.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200812	9.7	9.7	9.2	9.4	13121	9.4	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200812	285	285	270.05	272	27858	268.06	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200812	6.25	6.25	6	6.15	66935	6.01	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20200812	176	189.6	176	189.4	25747	93.54	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200812	58.5	58.5	55.6	55.6	192	55.32	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200812	2.7	2.85	2.7	2.7	11786	2.7
SALZERELEC.NSE	Salzer Electronics Limited	20200812	109	114	106	106.5	493142	105.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200812	2	2.1	1.95	2	62760	2
SANCO.NSE	Sanco Industries Limited	20200812	11.35	11.9	10.55	11.2	416616	11.2	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200812	477.05	490	465.6	487	587	483.511	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200812	210	211.45	203.15	211	6051	208.56	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200812	47	51	46.35	48.75	38365	47.46	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200812	24.95	25.5	23.95	25.05	460518	25.05	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200812	70.5	71.55	68.7	70.75	15670	70.75	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200812	69	69	62.55	67.35	70562	67.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200812	8520.8	8525	8221	8309	42489	8061.21	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200812	2.4	2.45	2.35	2.4	1211206	2.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200812	215.85	236.6	215	234.5	242647	227.49	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200812	475	475.05	457.55	470	13095	464.47	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200812	16	18.6	15.6	17.45	306278	17.45	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200812	604.9	604.9	593.95	598	32785	577.17	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200812	104.9	108.5	90.25	104.05	34059	104.05	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200812	2	2.1	2	2.1	1020	2.1	up	up	correct
SATIA.NSE	Satia Industries Limited	20200812	109.55	110	108.95	110	112757	109.89	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200812	70	73	69.5	72.05	284143	72.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200812	779.2	807.7	777	791.35	5418744	791.35	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200812	102.61	102.89	100.05	102.02	3145	102.02	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200812	860.6	868.5	851	856	1068002	853.55	down	down	correct
SBIN.NSE	State Bank of India	20200812	196	204.25	194.6	203.5	157820882	201.64	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200812	1.15	1.15	1.15	1.15	24527	1.15
SCHAEFFLER.NSE	Schaeffler India Limited	20200812	3525	3565.5	3506	3507	2677	3481.21	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200812	68.85	71.2	66.25	68.9	47210	68.9	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200812	79.7	82.5	77.1	81.3	722101	81.3	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200812	59.05	61.3	58.3	61.25	2248739	60.3	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200812	46.25	47.4	45.9	46.65	141502	23.325	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200812	422.6	422.6	405.3	406	2575	404.125	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200812	116	116	110.9	112.25	22588	108.0709	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200812	2.65	2.75	2.55	2.7	28393	2.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200812	133.05	134.7	128.4	130.7	1318933	130.41	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200812	156.2	156.25	150.05	150.05	46977	148.29	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200812	10.85	10.85	10.15	10.45	78807	10.45	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200812	203.7	210.79	203.11	204.09	1965	204.09	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200812	4730	4798	4522	4677.7	54105	4677.7	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200812	116.82	117	115.8	116.55	186069	116.55	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200812	221.65	222.2	218.76	221.71	54973	221.71	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200812	282.06	284.95	278.1	281.72	5881	281.72	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200812	1	1	0.9	0.95	160997	0.95	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20200812	75	77.6	74	76.75	14681	76.75	up	up	correct
SFL.NSE	Sheela Foam Limited	20200812	1365	1400	1336.95	1375.35	81427	1375.35	up	down	incorrect
SGL.NSE	STL Global Limited	20200812	8.5	8.5	8.1	8.3	19837	8.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200812	7.85	7.85	7.5	7.5	3265	7.5	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200812	171	174	168.2	174	13769	172.05	up	down	incorrect
SHALBY.NSE	Shalby Limited	20200812	89.7	98.8	87	92	905222	90.96	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200812	62.9	68.35	62.3	66.35	457484	66.35	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200812	366	373.7	363.2	368.3	60885	368.3	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200812	89.15	90	86	86.7	61493	85.6695	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200812	312	315	308.45	312.5	46117	307.55	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200812	883.95	918	871.3	880	2324	175.32	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200812	286.22	289.9	286.22	288	51	288	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200812	54.75	56.55	53.55	56.55	248648	56.55	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200812	72.95	73.7	71.5	72.35	26366	72.18	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200812	650	650	615	626.45	276775	625.26	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200812	14.35	14.95	13.8	14.7	58268	14.7	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200812	24.1	24.1	23	23.5	2666	23.24	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200812	81	84.4	79.2	81	1719	80.51
SHK.NSE	S H Kelkar and Company Limited	20200812	79.8	81.45	78.55	79.2	1711855	78.25	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200812	162	171.5	160.55	164.75	437720	164.75	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200812	47.55	49	47	48.8	513178	46.54	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200812	21566	21634.7	21270	21425	72534	21379.22	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200812	116.9	116.95	112.1	114.95	18356	114.43	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200812	6.1	6.15	5.65	5.8	99222	5.8	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200812	52.25	52.35	50.5	52.1	307614	8.647	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200812	78.2	81.8	78	80.25	25458	78.3	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200812	82.5	87.8	79	87.7	24834	87.24	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200812	570	597.15	560.35	590.2	2210	585.5273	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200812	673	695	672.95	689.5	126339	669.12	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200812	3.5	3.5	3.4	3.5	237782	3.5
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200812	3.1	3.4	3.1	3.25	13584	3.25	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200812	6.55	6.55	6.55	6.55	617	6.55
SICAL.NSE	Sical Logistics Limited	20200812	9.15	9.45	9	9.35	96737	9.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20200812	1154	1181	1136.6	1172.5	810322	1167.4405	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200812	20.9	21	19.9	20.3	16641	19.56	down	down	correct
SIL.NSE	Standard Industries Limited	20200812	10.2	10.35	9.6	9.75	17583	9.75	down	down	correct
SILINV.NSE	SIL Investments Limited	20200812	140	142.75	139	139.35	864	135.66	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200812	30.75	30.95	29.65	29.65	527	29.0271	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200812	7.7	7.7	7	7.25	10697	7.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200812	34.95	34.95	33.15	33.65	293195	33.65	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200812	1.75	1.75	1.75	1.75	388160	1.75
SIRCA.NSE	Sirca Paints India Limited	20200812	232.5	232.5	225	227	12583	225.98	down	down	correct
SIS.NSE	SIS Limited	20200812	378	387	372.05	379.5	129327	379.5	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20200812	1.8	1.8	1.7	1.8	641547	1.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20200812	146.8	151.95	145.25	150.8	97943	148.16	up	up	correct
SJVN.NSE	SJVN Limited	20200812	22.15	22.2	22.05	22.2	741343	20.03	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200812	1507.7	1525	1485.05	1498	16028	1490.06	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200812	3.85	3.85	3.7	3.85	33957	3.85
SKIPPER.NSE	Skipper Limited	20200812	40.55	42.25	40	40.75	63700	40.63	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200812	38.15	41.35	37.5	39.5	86787	38.6	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200812	64.15	76.55	64.1	71.65	195646	71.65	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200812	412.4	421.8	411.05	417.05	38696	417.05	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200812	428	443.9	427	429.9	12973	429.02	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200812	95.8	100.6	88.65	97.6	2950734	97.41	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200812	30.2	32.55	30.2	32.25	1129660	32.25	up	up	correct
SOBHA.NSE	Sobha Limited	20200812	224.95	229.1	222.25	226	163655	224.65	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200812	954	960.6	906.25	911.9	148871	906.84	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200812	1015	1015	990	1000.9	9381	991.85	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200812	132.95	137.5	131	136	105740	135.2102	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200812	2.85	2.9	2.85	2.9	100709	2.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200812	17.45	19.4	16.55	18.75	64933	18.75	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200812	280	299	279.6	296	1068372	286.24	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200812	52.25	55.4	50.6	53.85	223573	53.85	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200812	665.05	667.5	655	659	3801	652.82	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200812	7.1	7.45	7	7.35	46969580	7.35	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200812	23.15	23.15	21.55	23.05	9094	22.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200812	73.85	84	72.1	80.4	155438	79.81	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200812	622.4	636	614.1	617.1	31123	617.1	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200812	182.95	185.7	180.95	181.8	500869	181.8	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200812	0.75	0.75	0.75	0.75	1918	0.75
SPECIALITY.NSE	Speciality Restaurants Limited	20200812	32.65	34.75	32.65	34.3	54958	34.3	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200812	87	89.25	85.7	86.85	653311	86.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200812	0.7	0.7	0.65	0.7	23027	0.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200812	23.75	24	23	23.2	292933	23.2	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200812	46.4	51	46.05	49.25	21212054	49.25	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200812	29.85	29.85	28	28.5	29919	28.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200812	9.2	9.25	8	9.25	101225	9.25	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200812	2.55	2.75	2.55	2.6	3281329	2.6	up	up	correct
SPYL.NSE	Shekhawati Poly	20200812	0.4	0.4	0.35	0.4	133068	0.4
SREEL.NSE	Sreeleathers Limited	20200812	138.35	139.95	134.95	136.45	12006	136.45	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200812	7.2	7.2	7.05	7.15	872661	7.15	down	down	correct
SRF.NSE	SRF Limited	20200812	4140	4238	4095.35	4147	302073	825.37	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200812	175	184	169.55	177.5	23143	173.81	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200812	179	181.4	178.7	180.3	33516	175.65	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200812	670	672	650	665	4022361	651.63	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200812	431.05	432	424.55	430	12262	214.76	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200812	0.55	0.55	0.55	0.55	0	0.55
STAR.NSE	Strides Pharma Science Limited	20200812	588.5	607.7	573.95	578.65	1709112	576.81	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200812	90	90.15	87	88.45	218923	88.45	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200812	101	103.95	100.5	101	175194	96.81
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200812	52.8	54.2	51	51.85	61679	51.85	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200812	31	33	29.55	32.85	21182	29.97	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200812	30	31	30	30.15	36326	30.15	up	up	correct
STEL.NSE	STEL Holdings Limited	20200812	60.7	61.8	56.45	57.8	55479	57.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200812	180	180.5	175.8	179	16887	178.09	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200812	134.3	136.4	129.4	130.4	1822468	126.76	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20200812	17.65	17.65	17.6	17.65	2195	17.65
SUBROS.NSE	Subros Limited	20200812	204.6	212	201.55	208.6	378280	207.48	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200812	435	441.7	428.25	431.95	122174	428.48	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200812	1.7	1.8	1.7	1.8	51021	1.8	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200812	274.75	277.75	270.5	273.3	289582	272.24	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200812	9.6	9.8	9.25	9.4	25875	9.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200812	399.5	405.6	387.65	400.2	1472	400.2	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20200812	1655	1655.1	1596.85	1615	8754	1602.7183	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200812	1.4	1.45	1.4	1.45	92536	1.45	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200812	1331.05	1364	1331.05	1362.4	12936	1346.99	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200812	47	48	46.95	48	45724	47.68	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200812	223.95	225.8	219.45	224	1791	224	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200812	422	454	422	445	202445	441.69	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200812	46.45	46.45	44.6	45.95	499408	45.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200812	540.75	540.75	529.75	530	7407250	523.03	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200812	221	227	211.25	223.8	236060	221.88	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200812	397.85	402.6	394	401.1	1143626	392.41	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200812	87	92.4	85	87.2	11044	85.96	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200812	4.7	4.9	4.5	4.85	30703	4.85	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200812	194.65	199	191.65	194	38145	186.38	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200812	170.35	170.5	167.5	168.65	4750	167.64	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200812	1245	1265	1225.25	1238	34192	1220.86	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200812	7	7	6.7	6.95	23530	6.95	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200812	3.75	3.75	3.55	3.7	17963	3.7	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200812	17.1	17.9	16.8	16.95	12750	16.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200812	167	175.45	158.2	163.6	214979	160.23	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200812	18.85	22.55	18.4	22.5	1410812	22.13	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20200812	30	30.05	30	30.05	152000	29.62	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200812	47	48.9	46	47.55	1809491	47.55	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200812	705.4	705.7	677.7	682.1	342296	339.74	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200812	4.3	4.3	4.1	4.1	16077888	4.1	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200812	147.8	148.5	141.3	142.1	168243	141.87	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200812	1538	1538	1500	1513	7972	1498.27	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200812	103.7	103.9	100.95	102.5	4236	100.79	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200812	253.25	256	244.6	251.3	209000	251.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200812	830	840	820	832.4	36780	826.46	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20200812	491.9	504	486.1	490.45	788827	490.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200812	48.75	51.25	48.75	50.1	690	50.1	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200812	142.75	147.65	142.3	144.8	131823	144.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200812	48.5	49.65	46.05	47.5	504511	47.5	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200812	111	119.7	109	113.65	329345	112.34	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200812	164.95	169.4	151.2	159	941947	158.23	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20200812	2	2	2	2	0	2
TARAPUR.NSE	Tarapur Transformers Limited	20200812	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200812	39.95	39.95	39.95	39.95	6971	39.95
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200812	12244	12700	11997.3	12341.45	2636	12340.16	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200812	295	297.45	292.55	296.85	940734	292.88	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200812	105.35	106.95	102.7	106.9	1075628	106.03	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20200812	818	830	776.8	786	186196	774.13	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200812	515.2	522	509.15	518	3883868	515.02	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200812	1008	1023.8	992	1022	332120	1015.5	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200812	789	797.05	774.65	775	13428	759.34	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200812	509	517.5	505.05	508.6	19866	504.76	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200812	121	126.4	120.6	125.35	50713617	125.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200812	41.5	43.25	41	42.95	6055717	42.95	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200812	51.9	53.6	51.2	53.3	26298223	52.64	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200812	413.7	417.35	407.55	415.1	11574692	406.01	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200812	24.8	24.8	23.8	24.3	3884952	24.3	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200812	305.3	323	301.45	316	143365	314.57	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200812	36.2	36.5	35.35	35.4	247684	34.27	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200812	187.5	193.05	182.1	191.7	190933	190.3	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200812	309.5	309.5	260.5	286.65	358	286.65	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200812	725	749	719.15	743	19525	739.33	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200812	5.75	5.9	5.55	5.85	17077	5.85	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200812	337.45	342.7	333	335.9	17021	335.9	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200812	332.95	333.4	313.5	324.65	5934	320.39	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200812	2288.35	2296.4	2246.55	2262	3415766	2228.03	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200812	113.15	117.95	111	115.8	36642	114.14	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200812	2089.5	2089.8	2040	2062.35	52586	2062.35	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200812	3.05	3.15	3	3.15	1383	3.15	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20200812	675	694	672.65	693.95	4355483	665.49	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200812	181.95	184.75	175.2	176.5	24830	169.68	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200812	70.35	70.35	70.35	70.35	99754	70.35
TERASOFT.NSE	Tera Software Limited	20200812	29	29	27.65	28.5	25036	28.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200812	37.1	37.1	35.6	36.15	40885	35.84	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200812	12.95	13.35	12.5	12.85	102071	12.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200812	25.7	26.05	25.3	25.5	627918	25.33	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200812	36.45	36.75	35.3	36	170161	35.58	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200812	3.45	3.45	3.15	3.4	1437	3.4	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200812	4.55	4.6	4.2	4.5	19183	4.5	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200812	338	341.2	333.9	339	37268	334.02	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200812	109	109	105.15	107.7	1557	107.7	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200812	394.3	405	386.6	397.2	2125	393.38	up	up	correct
THERMAX.NSE	Thermax Limited	20200812	736	754.75	733	750	60418	746.32	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200812	30.5	32.95	30.4	31	714239	31	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200812	5.5	5.5	5.45	5.45	1089	5.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200812	700	720	686	699	131033	684.28	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200812	18.85	18.85	17.5	17.55	57196	17.55	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200812	4800	4869	4750	4827	2054	2334.73	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200812	230.45	247.4	226.5	234.5	16184	234.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200812	533	553.15	533	552	49835	550.21	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200812	5.9	6.05	5.7	5.85	10358	5.85	down	down	correct
TIL.NSE	TIL Limited	20200812	149	154	142	149.1	13951	149.1	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200812	24.85	26.85	24.75	25.15	2053	25.15	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200812	39.7	39.7	38.5	39.25	190671	37.94	down	down	correct
TIMKEN.NSE	Timken India Limited	20200812	1016.05	1029	995.2	999.65	17250	998.71	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200812	147.2	147.7	144.1	145.5	991760	143.29	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200812	195	195	176.4	180.65	19696	179.38	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200812	60.6	62.5	60.3	61.6	380648	60.75	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200812	6.65	6.65	6.65	6.65	27326	3.8
TITAN.NSE	Titan Company Limited	20200812	1068	1076.9	1048.55	1058.05	6260237	1055.56	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200812	10	10.1	9.7	10	47406	10
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200812	36.15	41.7	36.15	39.7	3379044	37.38	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200812	119.3	128.4	119	124.6	3856136	115.87	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200812	1.9	1.9	1.8	1.8	5761	1.8	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200812	59.05	61.05	59	59.6	1548	59.6	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200812	2865.1	2905	2807	2810	1042384	2773.93	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200812	339.7	348.3	337.8	344.9	3651314	335.06	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200812	45.6	50	45.6	49.95	5955	49.9	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200812	117.4	118.45	116	116.05	4023	55.71	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200812	7.8	7.8	7.5	7.8	269795	7.8
TREJHARA.NSE	Trejhara Solutions Limited	20200812	9	9.15	9	9	6978	9
TRENT.NSE	Trent Limited	20200812	555.55	569.65	552	556.3	412643	555.94	up	up	correct
TRF.NSE	TRF Limited	20200812	109.4	124.7	104.95	117.3	1065875	117.3	up	down	incorrect
TRIDENT.NSE	Trident Limited	20200812	6.75	6.75	6.65	6.75	5212462	6.54
TRIGYN.NSE	Trigyn Technologies Limited	20200812	38.4	38.4	36.75	37.55	48506	37.36	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200812	10.3	10.55	10.2	10.35	105752	10.31	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200812	65.2	65.25	63.8	64	299346	63.29	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200812	79.75	79.75	77.05	78.1	1545032	76.82	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200812	539	556.95	523	525	8018	517.26	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200812	5489.95	5506.6	5410	5421.1	1682	536.56	down	down	correct
TTL.NSE	T.T. Limited	20200812	32.05	35	31.3	34.5	29573	34.11	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200812	3.8	3.8	3.65	3.75	1315063	3.75	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200812	34.05	34.35	33.45	33.7	3721488	33.7	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200812	92.7	95.3	88.2	95.3	43592	95.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200812	416.7	422.8	409.05	418	3892666	415.6247	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200812	1562.4	1590	1550	1552	11748	1529.78	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200812	224.55	224.55	217.25	219	67820	215.12	down	down	correct
TVVISION.NSE	TV Vision Limited	20200812	1.85	1.9	1.85	1.9	6229	1.9	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200812	41.5	43.4	40.5	40.95	247364	40.95	down	down	correct
UBL.NSE	United Breweries Limited	20200812	969.2	971.9	950	961.5	520385	958.7	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200812	111.9	117.85	110	114.45	74707	112.88	up	up	correct
UCOBANK.NSE	UCO Bank	20200812	14	14.15	13.9	13.9	3846989	13.9	down	down	correct
UFLEX.NSE	Uflex Limited	20200812	327	330	321.25	325	151566	321.37	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200812	76.5	80.5	74.7	77.4	1122609	77.4	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200812	14.45	14.9	14.15	14.65	233750	14.44	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200812	4.8	5	4.65	5	1917646	5	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200812	233.95	237.45	230.8	237	2029504	236.2386	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200812	34.9	35.55	34.5	35.1	752782	35.1	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200812	3973.45	4014.15	3926	4006.65	466155	3987.19	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200812	45.5	45.5	43.5	43.8	2757	43.02	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200812	1.3	1.3	1.3	1.3	0	1.3
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200812	243	248	235	240.15	100847	233.49	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200812	60.35	63	60.35	63	3571	61.42	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200812	31.8	31.8	30.7	30.85	12782399	30.85	down	up	incorrect
UNITECH.NSE	Unitech Limited	20200812	2	2	1.9	2	1512193	2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200812	303.95	303.95	295	295	4429	292.81	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200812	27.7	27.7	27.7	27.7	0	27.7
UNIVCABLES.NSE	Universal Cables Limited	20200812	120.35	140	119.9	133.45	295032	132.68	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200812	241.15	241.15	241.15	241.15	1258	241.15
UPL.NSE	UPL Limited	20200812	481.25	489	471.05	487	4332818	475.39	up	up	correct
URJA.NSE	Urja Global Limited	20200812	3	3.1	2.95	2.95	1976545	2.95	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200812	21.8	23	20.95	22.45	603444	22.45	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200812	275	287.99	275	284.92	468	284.92	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20200812	1200.88	1207.8	1194.1	1207.45	249	1207.45	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200812	403	403.01	398.72	399.52	234	399.52	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200812	291.68	291.68	291.68	291.68	0	291.68
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200812	6.65	6.8	6.45	6.7	71219	6.7	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200812	86.05	88	86.05	86.65	112220	86.65	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200812	49	52	48.75	49.3	402283	49.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200812	613.35	615	605	610.35	4289	610.35	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200812	1951	1970	1823	1850.1	38793	364.64	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200812	44.4	44.4	42.55	43.55	2326	43.55	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200812	31.3	31.4	30.6	30.7	1485543	30.32	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200812	29.6	29.6	28.9	29.2	14565	19.11	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200812	8.95	9.1	8.95	9.1	8644	9.1	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200812	215.8	226.8	208.85	220.05	251646	220.05	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200812	8.8	9	8.65	9	169719	9	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200812	4.95	5.35	4.85	5.3	13839	5.3	up	up	correct
VBL.NSE	Varun Beverages Limited	20200812	738	753.55	735	736.7	154010	487.92	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200812	124.1	128.1	122.4	123.4	13874964	101.35	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200812	1097.75	1173	1091.05	1142	481955	1135.75	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200812	107	113.5	103.75	107.6	54001	107.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200812	124	124	119.25	120.2	34696	120.1278	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200812	918	980	890	963.5	40407	950	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20200812	43.05	46.5	43.05	45.6	18086	45.15	up	down	incorrect
VGUARD.NSE	V	20200812	163.25	163.3	159.75	160	869438	159.24	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200812	1292.9	1304.5	1215.25	1292	3488	1289.99	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200812	2.6	2.7	2.5	2.7	44308	2.7	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200812	89	93.4	87.6	91.5	140328	90.68	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200812	0.6	0.6	0.55	0.6	92700	0.6
VIKASECO.NSE	Vikas EcoTech Limited	20200812	9.5	9.5	9.5	9.5	173862	9.5
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200812	3.8	3.8	3.5	3.7	6361059	3.7	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20200812	6.45	6.45	6	6.35	215260	6.35	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200812	116.2	122.7	114.2	116.6	615111	115.68	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200812	970	975.2	966	968	35367	964.49	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200812	711.3	733	702.1	706.8	18839	700.79	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200812	89.9	89.9	77.6	86.55	212710	82.7	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200812	6.6	6.7	6.1	6.7	81027	6.7	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200812	260	274.9	258.3	271.8	1838502	271.8	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20200812	14	14	13	13.85	8715	13.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200812	326.95	333.5	323.25	326.5	42248	317.62	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200812	5.45	5.45	5.15	5.35	5849	5.35	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200812	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200812	263.2	285	263.2	272.2	3089	179.12	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200812	195.5	195.5	181.2	183	38014	183	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200812	87.05	90.9	87.05	89.5	5139	3.58	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200812	0.45	0.45	0.4	0.4	945683	0.4	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200812	15.55	15.55	14.4	15.55	871713	15.55
VLSFINANCE.NSE	VLS Finance Limited	20200812	52.7	54	52.15	53	18060	50.04	up	up	correct
VMART.NSE	V	20200812	1800	1810	1775.25	1794.55	6113	1794.55	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200812	1101.6	1167	1092.2	1165	24271	1144.59	up	up	correct
VOLTAS.NSE	Voltas Limited	20200812	607.9	616	602.35	605.8	1732637	602.77	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200812	149.8	152.6	149	150	109752	147.98	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200812	65.15	67.75	63.8	65.05	11376	64.66	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20200812	3449.9	3449.9	3406.85	3430	64091	3322.39	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200812	1499	1630	1462.25	1617.7	167233	1603.1	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200812	704.25	718.05	702.15	717.95	10883	699.27	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200812	140.5	140.5	135.1	136.6	221742	136.6	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200812	7018.65	7018.65	6999.9	7002	35840	6980.99	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200812	60.4	60.4	58.2	60.4	674210	60.4
WANBURY.NSE	Wanbury Limited	20200812	43.7	43.7	39.6	43.7	145243	43.7
WATERBASE.NSE	The Waterbase Limited	20200812	92.3	97	92.3	94.5	195364	93.7	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200812	18.2	18.2	17.2	17.8	24905	17.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200812	30	30.8	29.15	29.8	4842	29.49	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200812	109.9	114.2	106.7	112.45	2923095	108.26	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200812	64.95	73.75	63.7	69.7	876221	68.58	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200812	240	243.6	224.05	243.6	23167	243.6	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200812	47.9	49.4	47.1	49.4	1426621	49.32	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20200812	2508.05	2520	2484.5	2510	239	2491.47	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200812	351.95	358	349.5	356	211847	356	up	up	correct
WHEELS.NSE	Wheels India Limited	20200812	433	439.5	422.55	428.55	13479	428.07	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200812	2066.65	2072	2031.55	2040	68479	2035.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200812	19.45	19.5	17.5	17.85	21144	17.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200812	12.8	13.6	12.6	13.35	19741	12.9	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200812	50	50	50	50	51	49.36
WIPRO.NSE	Wipro Limited	20200812	280.4	280.7	274.55	276.05	8903667	275.4308	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200812	315.05	318.45	310	311.95	426562	311.95	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200812	159.25	178.95	156.35	170.25	746952	170.25	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200812	46.65	47.85	46.15	46.9	3593	43.87	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200812	1.4	1.4	1.4	1.4	6405	1.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200812	189.95	189.95	184.05	186	141810	185.2	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200812	65.9	66	65.1	65.35	155127	65.35	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200812	122.95	123	113.65	122	60827	122	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200812	24	24.8	23.4	23.75	1100	23.75	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200812	45.4	47.5	45	46.9	72971	46.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200812	16.25	16.25	16.25	16.25	31868213	16.25
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200812	158.15	164.3	156.25	161.2	38668106	158.67	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200812	14	14.9	13.9	14.25	1609295	14.25	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200812	5.55	5.8	5.45	5.8	1034619	5.8	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20200812	46	46	41.8	45.6	2883	45.6	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200812	175.8	176.8	173	175.5	150658	173.75	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20200812	77.9	88.9	76.5	86.5	2965827	85.92	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200812	118.8	119.8	116.55	118.85	1989	118.85	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20200812	25.9	27.7	25.9	26.15	4914	26.15	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200812	143.35	143.85	141.1	141.6	5418	140.27	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200812	94.15	94.35	89.2	89.55	140693	89.55	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200812	54.1	54.1	52	53.5	38629	50.51	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200812	1645.7	1648	1592.1	1599	35664	1595.36	down	down	correct