CollectAI

close-nse_india_stocks

2020/08/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200821	31.5	32.95	31.5	31.75	109589	31.75	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200821	10.2	10.6	10.2	10.45	2083	10.45	up	down	incorrect
3MINDIA.NSE	3M India Limited	20200821	20645	20767.7	20600	20613.8	3270	20613.8	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200821	7	7	7	7	179	7
5PAISA.NSE	5paisa Capital Limited	20200821	346.2	355	338	352.05	8693	352.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200821	82.45	84.9	82	83.35	95092	79.76	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200821	4.5	4.6	4.4	4.6	494549	4.6	up	up	correct
AARON.NSE	Aaron Industries Limited	20200821	50.1	50.1	50.1	50.1	3300	26.24
AARTIDRUGS.NSE	Aarti Drugs Limited	20200821	2979.95	3133.7	2930	3133.7	6185832	780.43	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200821	1135	1229	1122.1	1176.1	5346700	585.14	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200821	462.4	462.4	462.4	462.4	1627	461.47
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200821	10.85	11.9	10.85	11.85	36526	11.85	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20200821	45.1	45.85	43.5	44.45	6836	41.99	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200821	1388.9	1465	1383.5	1442.95	270841	1442.95	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20200821	28.9	29.25	28.35	29.1	120954	29.1	up	up	correct
ABB.NSE	ABB India Limited	20200821	977	998	975	982.85	306358	979.27	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200821	16930	17064	16774.3	16840.25	10502	16551.1	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200821	63.5	64.6	62.5	62.8	2030756	62.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200821	143	154.9	143	146.45	6088477	146.45	up	up	correct
ACC.NSE	ACC Limited	20200821	1425.25	1435	1417	1422.1	404214	1411.4763	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200821	1031.2	1068.05	1028.2	1038.6	35418	989.14	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200821	73.85	74.55	70.5	70.85	492153	70.67	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200821	237.1	244.5	231.1	233.35	5797329	233.35	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200821	378.45	384.4	375.4	376.55	770238	376.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200821	357.9	359.35	353	354.35	1342269	351.88	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200821	38.8	39.95	38.4	39.15	11862918	39.15	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200821	277	284.3	270	272.1	1972332	272.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200821	376.95	376.95	367	369.05	31102	367.89	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200821	278.95	278.95	274.1	275.5	12539	275.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200821	7.25	7.25	7.25	7.25	623	7.25
ADSL.NSE	Allied Digital Services Limited	20200821	23.65	23.85	22.6	23.1	71152	22.4	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200821	47.9	47.9	44.25	46.4	21041	46.4	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200821	236.45	244.4	234.3	235.45	688268	234.89	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200821	194.3	196.7	191	191.5	216616	188.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200821	2120	2315.2	2120	2315.2	299408	463.04	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200821	111	115.95	111	114.25	24139	111.81	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200821	389.15	400	360.7	396.45	45620	396.45	up	up	correct
AGRITECH.NSE	Agri	20200821	32.1	34.35	32.1	34.3	20746	34.3	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200821	11.25	11.25	10.8	10.9	35024	10.9	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20200821	153	155.1	150.2	153.9	3831	153.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200821	256	256.8	250.05	251.6	8388	251.6	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200821	283	283	266.5	272.05	2090	272.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200821	1686.1	1814.8	1670.05	1751.85	127052	1743.71	up	up	correct
AIRAN.NSE	Airan Limited	20200821	12.45	12.45	12.1	12.3	215408	12.3	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200821	1639.95	1647	1612.15	1622.25	128956	1605.17	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200821	95	96	92.5	93.1	100798	91.24	down	down	correct
AKASH.NSE	Akash Infra	20200821	205.8	211	205.8	209.1	33180	208.98	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200821	238.25	245.65	234.65	236.8	110964	234.79	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200821	6.95	6.95	6.95	6.95	138208	6.95
AKZOINDIA.NSE	Akzo Nobel India Limited	20200821	2079	2123.95	2073	2100.35	14105	2053.26	up	up	correct
ALANKIT.NSE	Alankit Limited	20200821	18.9	19.55	18.4	18.7	2006059	18.47	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200821	492	521.15	492	509.95	163081	504.87	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200821	83.15	85.6	82.75	83.6	924915	83.47	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200821	369.95	374.95	350.1	355.05	6045	355.05	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200821	51.85	53.55	49.35	51.75	56524	51.19	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200821	2874.7	2888.7	2826	2844.3	303759	2815.6	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200821	2890	3275	2870	3200.2	189521	1275.6	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200821	107	110	106.45	107.7	516815	106.0538	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200821	290	290	282	284.75	5851	250.31	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200821	10.1	10.55	10	10.25	8288	10.25	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200821	34.85	34.9	32.45	32.5	18878799	32.5	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20200821	29	29.65	28.95	29.65	136916	29.65	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200821	170	179	170	176.6	75178	173.1	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200821	1.2	1.2	1.1	1.2	16729	1.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200821	746.5	751.4	735.35	740.6	753677	725.67	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200821	1800	1809.95	1762	1769.95	66312	1769.95	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200821	679.9	679.9	664.75	673.95	34088	645	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200821	226.6	228.7	224.4	225.95	1700350	210.6699	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200821	18.55	19.5	17.85	18.55	67052	18.55
AMJLAND.NSE	AMJ Land Holdings Limited	20200821	19.3	20.95	18.65	19.85	334923	19.73	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200821	480	489.95	475.05	477.25	233006	473.63	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200821	29.15	29.95	28.5	28.9	417322	28.76	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200821	5.5	5.55	5.3	5.45	413065	5.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200821	230	232.9	225.15	226.55	174938	222.18	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200821	330.3	337	328.4	330.95	116686	325.13	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200821	14.85	14.95	13.7	13.95	25415	13.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200821	0.75	0.8	0.7	0.8	77300	0.8	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200821	4.3	4.55	4.3	4.45	66567	4.45	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200821	5	5	4.85	5	123903	5
ANTGRAPHIC.NSE	Antarctica Limited	20200821	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200821	541.25	548	525	529.7	12551	519.68	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200821	327.95	354.9	324.2	347.65	280822	342.88	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200821	163.95	163.95	158.1	159.05	25444	157.23	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200821	179.9	179.9	162.25	163.8	955452	161.38	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200821	277.8	286.8	276.35	280.1	824500	278.16	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200821	2290	2424.45	2250.2	2331.45	112928	233.15	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200821	992.1	1020	992.1	999.4	579746	984.95	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200821	129.7	129.7	125.4	126.7	108230	125.9	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200821	1715	1749	1665.65	1677.5	1091794	1673.75	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200821	415	443.55	412.4	432.65	67307	144.22	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200821	130	132.9	129.5	131.25	9354350	129.34	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200821	629	636	610	619.2	3708	616	down	down	correct
APTECHT.NSE	Aptech Limited	20200821	123	133.8	120.5	130.55	2505393	129.12	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200821	28	29.35	27.85	28.4	56699	28.4	up	up	correct
ARCHIES.NSE	Archies Limited	20200821	13.1	13.25	12.5	13.05	113690	13.05	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200821	11.15	11.8	10.65	11.25	4023	11.25	up	up	correct
ARIES.NSE	Aries Agro Limited	20200821	81.65	85.3	81.1	84.4	128523	83.95	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200821	17.65	19.4	17.65	19.4	16820	19.4	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200821	21.95	22.15	21.5	21.65	53198	21.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200821	490	494.55	480	489	9988	489	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200821	32.5	32.5	30.05	30.3	128725	30.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200821	48.35	48.35	45	47.2	6501	47.2	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200821	10.6	10.6	10.25	10.35	44726	10.35	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200821	13.75	14.3	13.55	13.85	16073	13.85	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200821	165.05	169.6	165.05	168.95	3548	168.95	up	down	incorrect
ARVIND.NSE	Arvind Limited	20200821	36.85	37.2	35.7	36.05	3918925	36.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200821	153.9	153.9	153.9	153.9	95180	153.9
ARVSMART.NSE	Arvind SmartSpaces Limited	20200821	106.25	108.5	103.25	104.5	203756	104.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200821	204.25	242.2	204.2	235.25	1094025	234.59	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200821	217	222	212.2	214	59693	211.89	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200821	20.55	21.45	20.1	21.4	26136	21.4	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200821	265.4	281.8	263.8	274.1	314006	272.53	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200821	53.1	53.1	53.1	53.1	41420	52.88
ASHIANA.NSE	Ashiana Housing Limited	20200821	84.4	84.9	80.15	81.15	93736	80.75	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20200821	6.75	7	6.45	6.5	36622	6.5	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200821	72.9	73.2	68.1	69.9	2113144	69.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200821	71.95	72.55	68.9	69.35	50663132	69.01	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200821	64.7	66	61.2	63.95	176939	63.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200821	1887.9	1973.25	1880.75	1958	5688305	1943.09	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200821	235.1	241.7	235.1	239.6	333871	238.37	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200821	174.9	174.95	160	161.5	6337	158.6	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200821	1310	1367	1234.95	1251.7	549742	1250.32	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200821	141.5	143.1	138	139.85	258134	139.85	down	down	correct
ASTRAL.NSE	Astral Limited	20200821	1141	1248	1141	1238.8	911672	927.42	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200821	126.3	127.6	124.85	126.7	808537	124.54	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200821	3359	3375	3339.1	3356.15	14435	3354	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200821	43.45	45.05	43.45	43.95	94688	43.95	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200821	648	650	642.45	644.15	10909	642.22	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200821	168.55	171	164.5	165.45	1965466	165.42	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200821	9.6	9.6	9	9.05	45590	9.05	down	down	correct
ATUL.NSE	Atul Ltd	20200821	5794	5870	5613.25	5697.5	57664	5685.23	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200821	181	184	177	178.3	174002	178.3	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20200821	731	736	720	723.4	177839	723.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200821	76.35	76.4	74.35	76.4	11423	76.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200821	863.05	870	851.1	856.15	2292116	849.73	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200821	43.25	46.8	36.8	41.5	146330	41.1539	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200821	724.85	735	707	710.3	39302	708.01	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200821	30.55	30.55	30.55	30.55	24673	30.55
AUTOLITIND.NSE	Autolite (India) Limited	20200821	21.6	22.35	21.3	21.45	21992	21.45	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200821	188.25	199.9	186	196.9	224028	190.96	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200821	518.7	522.9	510.1	515.35	532796	510.32	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200821	43.95	44.6	43.65	43.9	130051	43.06	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200821	440	444.85	436.25	440.45	25087973	440.45	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200821	66.4	67.8	64.9	67.8	164292	67.8	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200821	49.5	49.5	45.6	46	171568	46	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200821	117	117.6	116.87	116.94	2760	116.94	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200821	28.45	28.55	27.1	27.85	18913	27.85	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200821	23.5	23.5	23.5	23.5	0	23.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200821	2.6	2.6	2.5	2.5	156900	2.5	down	down	correct
BAJAJ.NSE	AUTO	20200821	3062	3075	3038	3053.15	395723	2951.09	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200821	181.95	186	181.05	183.65	867278	174.94	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200821	469.8	479.3	466	472.75	259796	472.75	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200821	6346.1	6366	6260.05	6282.4	303240	6280.88	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200821	6	6.35	6	6.25	7292891	6.25	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200821	2639.7	2693	2625.05	2648.7	172465	2573.47	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200821	3430	3440	3380	3389.3	2627381	3383.83	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200821	86	87.3	83.8	84.8	182870	84.52	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20200821	819	880	808.8	863.8	787729	862.77	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200821	300.55	332.15	300.55	332.15	12321	332.15	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200821	14.5	15.05	14	15	30147	15	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200821	1394.95	1415	1361.2	1367.1	488569	1351.66	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200821	1.9	1.9	1.9	1.9	1336972	1.9
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200821	115.75	118.35	115.75	116.55	284555	104.5	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200821	48.5	49.2	48.05	48.25	20331	47.8	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200821	148.75	159.65	147.95	158.35	4911454	155.8594	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200821	66.9	69.9	59	60.05	217595	58.52	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200821	1300.05	1330	1300	1313.1	2137	1296.09	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200821	94.1	98	93.7	97.05	568378	96.16	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200821	292.5	297.9	290.6	292.1	18385472	291.11	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20200821	17.95	18.35	17.5	17.95	7570	17.95
BANKA.NSE	Banka BioLoo Limited	20200821	94	98	94	98	6000	98	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200821	47.95	48.85	47.7	48.35	22911875	48.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200821	225.2	225.2	221.25	223.95	423450	223.95	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200821	48.9	49	48	48.2	2415293	48.2	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200821	70.55	77	70.55	73.75	60661	73.12	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20200821	2.3	2.4	2.2	2.3	21390	2.3
BASF.NSE	BASF India Limited	20200821	1356.65	1619.85	1351.4	1619.85	649229	1616.86	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200821	94.9	101.9	92	98.35	19804	49.175	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20200821	1295.9	1324.7	1290.05	1306.35	1669945	1303.26	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200821	6022	6049	5870.3	5886.9	43684	5711.61	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200821	870	898.25	860.4	867.95	32034	864.82	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200821	1453.85	1508.75	1445.15	1462.7	306548	1461.27	up	up	correct
BCG.NSE	Brightcom Group Limited	20200821	7.45	7.5	7.2	7.3	1140728	5.78	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200821	5	5.1	4.8	5	145456	5
BDL.NSE	Bharat Dynamics Limited	20200821	435.5	449.4	435.5	437.35	802042	424.84	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200821	7.65	7.65	7.3	7.55	10019	7.41	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200821	14.95	15.45	14.55	15.3	2546	15.3	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200821	112.5	113.5	110.8	112.1	9850477	107.67	down	down	correct
BEML.NSE	BEML Limited	20200821	724	738.4	715	718.65	872028	710.51	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200821	55.1	64.35	54.8	64.35	7760887	63.14	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200821	558	569.85	556.35	566.8	2090202	564.56	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200821	309.3	329	308.6	320.9	165255	320.9	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200821	248.1	271.3	248.1	269.35	1239027	269.35	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200821	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200821	45.65	45.65	44	44.2	95789	44.2	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200821	135.5	143.55	135.5	138.4	136283	136.7	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200821	17	17.7	17	17.45	11169	17.45	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200821	21.95	22.4	21.7	22.05	3193	22.05	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200821	1.3	1.35	1.25	1.35	158188	1.33	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200821	494.9	497.8	488.55	489.8	2703551	487.6	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200821	59	60	57	57.65	16871	57.65	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200821	9900	9939.75	9701	9755.8	7286	9753.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200821	24.4	25.6	24.3	25.3	36203	25.3	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200821	529.8	529.8	516	520.25	21835588	520.25	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200821	39.45	41.95	39.2	40.65	179881928	40.65	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200821	44.7	44.7	43	43.05	2544	8.55	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200821	178.15	185.2	170	184.85	49232	184.85	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20200821	12.75	12.75	12.2	12.75	61326	12.75
BIOCON.NSE	Biocon Limited	20200821	397	398.15	392.55	394.05	2232607	394.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200821	37.9	37.9	37.9	37.9	22075	37.9
BIRLACABLE.NSE	Birla Cable Limited	20200821	64	64	60	60.4	247070	59.69	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200821	598.9	600	592.1	594.3	131264	589.79	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200821	39.8	40.85	39.55	39.8	235096	39.8
BIRLATYRE.NSE	Birla Tyres Limited	20200821	23	23.5	22.9	23.1	406082	23.1	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20200821	1	1.05	1	1.05	154781	1.05	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200821	4.8	4.85	4.55	4.8	16189	4.8
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200821	132.35	143.5	126.15	140.3	2471329	139.21	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200821	6.4	6.45	6.2	6.45	326150	6.45	up	up	correct
BLS.NSE	BLS International Services Limited	20200821	124	124	119.05	122.35	95808	121.39	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20200821	0.15	0.15	0.15	0.15	0	0.15
BLUEDART.NSE	Blue Dart Express Limited	20200821	1924	2050	1920	2003.85	120916	1998.67	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200821	556.1	560	550	554.9	165902	552.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200821	74.75	76.4	73.65	74.3	708449	73.76	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200821	71.8	73.15	71	71.2	2296404	71.2	down	down	correct
BOROLTD.NSE	Borosil Limited	20200821	162	166.85	157.55	166.85	165086	166.07	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200821	82.45	86	80.1	83.3	585165	83.3	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200821	13849	14380	13751.55	14196.75	85026	14090.04	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200821	419	419	408.25	410.1	8564067	357.77	down	down	correct
BPL.NSE	BPL Limited	20200821	22.7	23.1	21.6	22.85	156232	22.85	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200821	11.05	11.05	11.05	11.05	41977	11.05
BRIGADE.NSE	Brigade Enterprises Limited	20200821	165	173.9	165	171.65	860502	171.02	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200821	3896	3912	3865.05	3882.75	401007	3800.1139	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20200821	35.6	36.15	35.55	35.75	47947	35.75	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200821	43.45	44.1	41.1	43.5	57981	43.5	up	up	correct
BSE.NSE	BSE Limited	20200821	492.1	494.7	490	490.5	139857	482.22	down	down	correct
BSL.NSE	BSL Limited	20200821	25.65	27.7	25.3	26.25	18517	26.25	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200821	4831.1	4878	4800	4807	357	4807	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200821	124.3	124.96	121.6	123.14	451	12.31	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200821	173.3	176.35	164	173.2	3879265	170.5	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200821	1.5	1.55	1.45	1.5	111428	1.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200821	172.5	207	171.5	207	844233	205.03	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200821	15.65	15.65	14.25	15.6	7998	15.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200821	15.5	15.7	15.25	15.5	78078	15.5
CADILAHC.NSE	Cadila Healthcare Limited	20200821	400.3	404	396.35	400.65	3722556	398.31	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200821	8.9	8.9	8.4	8.8	30343	8.8	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200821	87.9	89.75	85.65	89.75	698855	89.75	up	up	correct
CANBK.NSE	Canara Bank	20200821	105.45	106.35	103.9	104.3	4810248	104.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200821	2.6	2.7	2.6	2.7	10101	2.7	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200821	370	376	369.45	371.15	373993	368.7	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200821	312	316	301	303.05	166985	300.82	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200821	149.95	153.8	142.5	144.5	170475	144.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200821	532.7	548.4	526	536.1	486611	533.53	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200821	69.85	74.5	66.4	68.7	32169	68.7	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200821	273	293.75	271.1	280.35	1773482	278.9	up	up	correct
CAREERP.NSE	Career Point Limited	20200821	141.9	146.8	140.45	142.15	149169	141.2269	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200821	416.95	423.9	410.9	419.1	112331	398.81	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20200821	123.55	124.5	123	123.2	597543	115.33	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200821	0.5	0.5	0.5	0.5	0	0.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200821	3.25	3.25	3.1	3.1	33385	3.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200821	267.85	280	267	275.25	360624	271.63	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200821	374	381.5	372.5	378.1	933321	371.99	up	up	correct
CEATLTD.NSE	CEAT Limited	20200821	876	897.75	865	868.35	748077	856.1	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200821	15	15.7	14.5	14.6	60528	14.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200821	4.6	4.75	4.55	4.6	59910	4.6
CENTENKA.NSE	Century Enka Limited	20200821	196	196.9	185.65	186.6	173830	183.38	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200821	4.3	4.35	4.15	4.25	101541	4.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200821	17.8	18.4	17.8	17.85	2705099	17.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200821	14.3	14.4	13.15	14.15	720917	14.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200821	376.4	391	368	375.25	28049	369.35	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200821	139.25	143.7	139.05	141.95	972724	141.58	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200821	343.15	349.4	336.1	340.9	2143521	340.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200821	2448	2500	2440	2455.85	6690	2448.68	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200821	31.6	31.6	29.15	30.65	578107	30.65	down	down	correct
CESC.NSE	CESC Limited	20200821	638	649	633	636.55	640566	59.61	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200821	202.95	206.85	201.05	203.8	63869	203.64	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200821	16.85	16.85	16.85	16.85	11040819	16.85
CHALET.NSE	Chalet Hotels Limited	20200821	155.8	165.9	155.05	160.5	1142705	160.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200821	151	153.8	150.6	152.25	1053346	147.59	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200821	172.05	175	167.3	168.8	23619	167.05	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200821	173.65	173.65	160.1	163.2	16612	163.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200821	82.65	83.8	82	82.3	832239	82.3	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200821	229.8	231	223.2	227.35	8607419	226.39	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200821	400	405	397.25	402.55	20675	402.21	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200821	325	330	317.5	319.95	129135	318.04	down	down	correct
CINELINE.NSE	Cineline India Limited	20200821	29.65	29.75	28.5	28.9	78476	28.9	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200821	7.75	7.75	7.4	7.4	34568	7.4	down	up	incorrect
CIPLA.NSE	Cipla Limited	20200821	768.85	770.6	759.05	760.75	4700989	756.58	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200821	46.5	50.05	42.7	47.6	65139	23.8	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200821	390	404	385	397.2	315827	344.82	up	down	incorrect
CMICABLES.NSE	CMI Limited	20200821	42.15	44.15	41.5	44.15	180939	43.5691	up	up	correct
COALINDIA.NSE	Coal India Limited	20200821	139.5	141.8	139	139.5	18104029	116.92
COCHINSHIP.NSE	Cochin Shipyard Limited	20200821	345	364.9	345	359.8	1135367	324.58	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200821	25.1	25.1	25.1	25.1	0	25.1
COFORGE.NSE	Coforge Limited	20200821	2009.95	2019.4	1974.15	1984.6	126598	1966.49	down	down	correct
COLPAL.NSE	Colgate	20200821	1440	1440	1405.1	1410.65	675974	1359.26	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200821	13.3	13.3	12.3	12.55	196864	12.45	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200821	8.3	8.5	8.05	8.15	62965	7.69	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200821	394.9	398.5	392.2	394.15	1376379	384.98	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200821	20.65	20.7	20.15	20.5	273536	20.42	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200821	36	37.7	34.9	36	5137	36
CONTROLPR.NSE	Control Print Limited	20200821	252	256.8	242	243.55	28392	236.59	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200821	20.25	21.25	20	21.25	33703	20.79	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200821	45	47	45	46	100927	46	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200821	770.6	802	762.25	795.95	897969	784.43	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200821	486	488	455.6	458.55	446770	429.82	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200821	1.4	1.4	1.25	1.3	61014	1.3	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200821	1.5	1.5	1.4	1.5	597809	1.5
CPSEETF.NSE	Nippon Mutual Funds	20200821	19.2	19.51	18.88	19.3	3967512	19.3	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200821	114.2	119.9	110.4	119.7	27217	118.9	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20200821	1.65	1.65	1.65	1.65	6400	1.65
CREDITACC.NSE	CreditAccess Grameen Limited	20200821	611.5	617.55	585	588.95	71647	588.95	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20200821	85.85	96.7	81.65	93.75	125276	92.79	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20200821	1800	1839.1	1780	1788.2	32436	1752.85	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200821	264.2	266.8	261.35	264	327090	259.83	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200821	222.7	224.8	213	214.65	308305	214.65	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200821	29.95	29.95	27.6	28.65	48042	28.65	down	down	correct
CUB.NSE	City Union Bank Limited	20200821	125.55	132.15	124.75	129.3	6487010	128.9	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200821	12.25	12.45	12.25	12.3	5173	12.3	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200821	463	468.8	457.95	465.4	988098	457.23	up	up	correct
CUPID.NSE	Cupid Limited	20200821	256.4	262	255	256.45	135231	250.35	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200821	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200821	57	58	54	54.6	84700	53.41	down	down	correct
CYIENT.NSE	Cyient Limited	20200821	395.4	399.95	387.25	389.2	306146	377.55	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200821	57.2	60.8	56.8	59.6	2858177	58.05	up	up	correct
DABUR.NSE	Dabur India Limited	20200821	496.5	498.5	491	491.95	1911511	485.77	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200821	777	787.9	771.15	774.25	102605	772.31	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200821	137	149.4	136	147.6	937352	146.5	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200821	26.35	27.95	26.35	27.1	4359	27.1	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200821	71.95	73.9	70	71	54637	70.36	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200821	81.2	82	78.5	79.7	384880	75.47	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200821	408.35	414	402.45	405.1	743908	403.23	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20200821	7.45	7.5	7.35	7.45	161504	7.45
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200821	10.25	11	10.25	11	3327	11	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200821	196.8	201.3	192.1	193.8	467922	193.8	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200821	83.5	85.5	82.5	83.75	6242372	83.75	up	up	correct
DCM.NSE	DCM Limited	20200821	20	20.4	19.6	20.05	13310	20.05	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200821	1.2	1.25	1.15	1.25	7108	1.25	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20200821	27	28.3	26.95	28	19280	28	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200821	363	367.75	354	356.55	97480	349	down	down	correct
DCW.NSE	DCW Limited	20200821	13.75	14.5	13.75	13.95	1174008	13.95	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200821	292	300	287.4	292.95	154949	290.95	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200821	157	164.8	155.1	162.55	2260653	156.92	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200821	640.3	665	640.3	649.6	1532327	649.27	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200821	122.5	123	118.55	119.1	1754413	118.43	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200821	21.45	21.7	20.7	21.15	22327	21.15	down	down	correct
DEN.NSE	DEN Networks Limited	20200821	84	84.25	82.05	82.7	90705	82.7	down	down	correct
DENORA.NSE	De Nora India Limited	20200821	237.8	245.05	230.3	234.35	18103	233.67	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200821	271.1	274.4	266	267.7	204723	267.7	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200821	8.5	8.9	8.4	8.45	158385	8.45	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200821	140	149.45	139.3	147.45	2377082	142.2944	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200821	12.8	13.15	12.6	12.7	1340673	12.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20200821	174.95	184	174	180.15	1848340	180.15	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200821	807	812.85	790	794.25	70619	792.66	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200821	5.95	5.95	5.7	5.7	3679	5.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200821	265.5	268.05	254.1	256.9	6181	254.24	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200821	599	600.05	585.15	589.15	14603	587.76	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200821	0.7	0.75	0.65	0.75	87085	0.75	up	down	incorrect
DICIND.NSE	DIC India Limited	20200821	387.7	407	387.7	397.3	13205	391.8964	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200821	7.7	7.7	7.7	7.7	19633	7.7
DISHTV.NSE	Dish TV India Limited	20200821	8.9	9.15	8.7	9.05	9286546	9.05	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200821	3256	3335	3222.65	3247.35	3851481	3234.09	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200821	8100	8169.85	8030	8078.85	31798	1615.39	down	down	correct
DLF.NSE	DLF Limited	20200821	162.35	164	160.5	161.7	10424330	159.83	down	down	correct
DLINKINDIA.NSE	D	20200821	106	116.5	105.4	111	913130	108.49	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200821	2290.4	2300	2252.35	2259.45	326272	2259.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200821	0.55	0.65	0.55	0.55	42847	0.55
DOLAT.NSE	Dolat Investments Limited	20200821	58.5	60.2	58.25	59.1	382540	58.81	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200821	151	161.9	150.5	156	571614	153.14	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200821	29.95	31.35	29.5	30.05	163182	29.73	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200821	11.8	12.1	11.8	11.8	26270	11.72
DPWIRES.NSE	D.P. Wires Limited	20200821	63.45	63.95	58.1	61.7	2184	61.7	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200821	298.7	312.2	295	306.7	521802	306.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200821	4520	4520	4473.6	4489.75	487702	4469.22	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200821	29.5	29.5	27.5	28.75	10709	28.15	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200821	268	269.05	255	260.7	27968	170.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200821	4.6	4.6	4.2	4.25	70877	4.25	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200821	61	68.45	61	65.2	97964	64.1	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200821	29	31.7	29	31.7	4472408	31.21	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200821	936	936.6	920	936.6	30382	936.6	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200821	212	214.65	208	210	131476	210	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200821	1.1	1.15	1.1	1.15	42081	1.15	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200821	3.65	3.65	3.35	3.4	5651	3.4	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200821	2473.91	2473.91	2350	2350	3	2350	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200821	1080.02	1081.49	1080.02	1080.55	2027	1080.55	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200821	1097	1097.99	1092.5	1093.13	35725	1093.13	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200821	718	749.45	714.5	736.7	364350	735.41	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200821	75.75	79.5	75	79.15	2036446	77.58	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200821	4.05	4.05	4.05	4.05	15168	4.05
EICHERMOT.NSE	Eicher Motors Limited	20200821	21700	21844	21480	21702.4	261318	2156.81	up	up	correct
EIDPARRY.NSE	E.I.D.	20200821	283.65	289.9	281.5	286.05	491256	282.86	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200821	279.3	290	273.05	276.1	121594	276.1	down	down	correct
EIHOTEL.NSE	EIH Limited	20200821	91.8	96.3	89.35	92.3	6954251	92.3	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200821	336.55	347.5	324	344.75	1280	341.25	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200821	32.5	33.45	32.5	33.45	514963	33.37	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200821	31.9	32.75	31	31.1	187365	31.01	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200821	15.9	16.5	15.8	16.3	2181087	16.19	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200821	121.1	124.45	118.25	119.5	53804	119.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200821	229.9	230.8	225	226.2	70799	112.66	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200821	19	19	18.2	18.45	24951	18.45	down	down	correct
EMAMILTD.NSE	Emami Limited	20200821	354.25	362.95	354.25	357.2	844277	348	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200821	76.65	76.8	74.25	75.55	8321	75.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200821	47.25	47.35	45.35	47.35	54236	47.35	up	down	incorrect
EMCO.NSE	EMCO Limited	20200821	1.65	1.65	1.65	1.65	8852	1.65
EMKAY.NSE	Emkay Global Financial Services Limited	20200821	49.95	50	48	48.85	31496	48.44	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200821	82	84	79.05	82.75	22252	82.07	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200821	1060	1080.15	1015.9	1040.3	124394	1036.64	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200821	7.2	7.2	6.75	7.1	31409	6.7682	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200821	74.8	75.45	73.25	73.5	5411986	69.86	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200821	159.9	161	156.1	157.65	26236	155.88	down	down	correct
EPL.NSE	EPL Limited	20200821	295.45	318.6	292.5	293.6	988912	285.94	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200821	340	340	325	340	1062	340
EQUITAS.NSE	Equitas Holdings Limited	20200821	56.9	57.5	55.75	56.4	10293911	55.0698	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200821	549.75	559	546	549.4	166129	545.04	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200821	25.95	27.6	25.55	27.15	1136621	27.15	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200821	1431	1485	1395.8	1465.5	11965	1419.77	up	up	correct
ESCORTS.NSE	Escorts Limited	20200821	1154.8	1157.9	1122.5	1127.8	1471728	1125.44	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200821	10.5	10.7	10	10.3	73858	10.3	down	down	correct
ESTER.NSE	Ester Industries Limited	20200821	80.25	80.25	73.1	73.55	648520	70.92	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200821	140.4	143.7	140.4	141.55	232413	141.55	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20200821	232.85	241.5	231.2	235.05	169085	231.37	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200821	1.2	1.2	1.2	1.2	11425	1.2
EXCELINDUS.NSE	Excel Industries Limited	20200821	848.85	857.4	828	832.6	39397	823.97	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200821	170.4	173.5	168.9	170.7	4240217	169.0306	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200821	419.55	419.55	419.55	419.55	3116	419.55
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200821	51	51.2	49.65	49.95	383744	49.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200821	35.2	37	34.5	34.95	1285451	34.83	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200821	11.45	11.55	10.65	10.65	79615428	10.65	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200821	0.5	0.5	0.45	0.45	1019975	0.45	down	down	correct
FDC.NSE	FDC Limited	20200821	329	331.55	325	327.25	223194	327.25	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200821	55	56.2	54.65	55.9	44841517	55.45	up	up	correct
FEL.NSE	Future Enterprises Limited	20200821	17.45	17.6	16.8	17.6	9422428	17.6	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200821	19.2	19.2	18.65	19.2	197499	19.2
FIEMIND.NSE	Fiem Industries Limited	20200821	586	683.2	577.55	627.1	760978	615.46	up	up	correct
FILATEX.NSE	Filatex India Limited	20200821	26.45	28.75	26.15	27.65	421214	27.52	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200821	304	305	299	301.25	455987	292.43	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200821	2276.4	2348	2265	2308	58670	2301.51	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200821	467	478	460.1	465.05	128578	91.99	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200821	7.85	7.9	7.8	7.9	416803	7.9	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200821	136.4	136.4	125.6	132.65	966315	132.65	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200821	480.05	522.8	480	517.5	556336	517.5	up	down	incorrect
FMGOETZE.NSE	Federal	20200821	416	424.85	415.15	422.8	28261	422.8	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200821	25.55	25.55	24.6	25.4	149909	25.4	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200821	1106	1124	1081	1090.15	150153	1077.15	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200821	140	142.8	136.1	137.6	3748277	137.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200821	1450	1500	1401	1418.5	35043	1402.54	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200821	128.7	136.7	113	122.35	29945254	122.35	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200821	154.8	154.9	142.45	149	316948	149	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200821	57.35	61.1	57.1	59.75	10032321	57.9115	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200821	103.5	103.8	99.5	99.85	163845	98.71	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200821	192.35	193	188.45	189.7	82766	94.52	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200821	102	103.15	101.05	101.75	12364688	97.9573	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200821	2.85	2.9	2.8	2.85	16909	2.85
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200821	1879	1895	1843	1864.9	29803	1850.53	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200821	31.65	37.4	31.25	34.35	182108	34.35	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200821	28.85	30.65	28.3	29.95	114815	29.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200821	216.05	221	212.5	217.6	12512	205.15	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200821	260.8	279.3	253.15	266.75	128328	263.62	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200821	29.2	29.2	29.2	29.2	6851	29.2
GANGESSECU.NSE	Ganges Securities Limited	20200821	39.6	39.6	37.45	37.75	3612	37.75	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200821	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200821	1873.8	1960.5	1851.3	1940	44975	1938.54	up	up	correct
GATI.NSE	Gati Limited	20200821	49.2	49.8	47.7	48	1100747	48	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200821	0.45	0.5	0.4	0.45	1414865	0.45
GAYAPROJ.NSE	Gayatri Projects Limited	20200821	18.55	18.7	17.05	17.65	670516	17.65	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20200821	92	95.95	91.35	93.65	379693	88.29	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200821	75.7	84.45	73.25	79.75	108917	78.68	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200821	86	91.95	86	90.75	4561	86.61	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200821	50	50	49	50	30509	50
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200821	5.3	5.45	5.2	5.25	150260	5.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200821	26.05	26.55	25.9	26.05	155110	25.76
GEOJITFSL.NSE	Geojit Financial Services Limited	20200821	41.55	42.3	40.7	41.2	703339	40.35	down	down	correct
GEPIL.NSE	GE Power India Limited	20200821	523.95	530.35	505.35	507	48659	503.31	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200821	264.05	293.95	264.05	279	693465	268.85	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20200821	113.9	113.9	110	110.95	82434	110.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200821	99.45	100	96.2	97.55	59463	97.55	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200821	3.4	3.4	3.1	3.1	8841	3.1	down	down	correct
GHCL.NSE	GHCL Limited	20200821	162.65	164.1	160	161.9	268485	158.75	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200821	102	102.45	99.5	99.8	552080	95.52	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20200821	146	147	144.9	145.55	430848	145.55	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200821	30.4	30.4	27.95	28.4	13760	28.4	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200821	5260	5399	5250	5350.7	48038	5194.95	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200821	11.7	11.95	11.4	11.85	60533	11.85	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200821	81.15	82.4	78.5	78.85	484833	73.59	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200821	2.2	2.2	2.2	2.2	0	2.2
GKWLIMITED.NSE	GKW Limited	20200821	464.9	486.95	464.7	480	51	480	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200821	1510.2	1510.85	1482.05	1485.55	59032	1457.3	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200821	493	497.7	489.25	492.05	3147724	487.28	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200821	1.4	1.4	1.4	1.4	1000	1.4
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200821	61.55	61.8	59.1	59.65	30133	59.65	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200821	162.2	164	157.75	158.85	174579	157.99	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200821	406.1	417.65	405.15	409.5	84703	406.71	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200821	52.4	52.9	50.25	50.8	2878109	48.58	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200821	6350	6350	5969.7	6004.9	145257	5996.38	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200821	22.5	25.15	22.3	24.3	101880652	24.3	up	up	correct
GNA.NSE	G N A Axles Limited	20200821	226	232	223	224.4	71347	223.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200821	185	196.4	183.05	195.5	4097773	191.12	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200821	222.3	226.6	220.85	221.85	33500	221.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200821	182.05	186	180.15	183.1	19002	175.15	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200821	949	967.65	938.25	950.35	92030	929.05	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200821	505.8	515.4	486.35	493.75	728068	488.22	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200821	694.9	695	681	683.5	386242	683.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200821	419.45	419.45	410.55	412.45	116559	412.45	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200821	868.3	876.9	855	858.7	687001	858.7	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200821	0.9	0.9	0.8	0.85	426999	0.85	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200821	54.2	60.5	53.4	58.6	484202	58.6	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200821	16.15	16.5	16	16.35	27264	16.35	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200821	14.9	15.15	14.75	14.95	24310	14.95	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200821	46.05	46.44	45.56	45.72	4680943	45.72	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200821	24.8	24.9	23.6	24.15	9640	24.15	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200821	118.85	121	116.1	117.7	50533	112.94	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200821	4789.95	4799.85	4720	4731.65	2808	47.3165	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200821	12.3	12.65	11.75	12.65	896593	12.65	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200821	42.9	43.7	42.3	42.55	93296	42.34	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200821	300	302.2	291	302.2	174785	150.4	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200821	80.9	82.95	80.8	82.4	385875	77.56	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200821	31.95	33.9	30.55	32.8	328271	31.37	up	up	correct
GRANULES.NSE	Granules India Limited	20200821	318.7	321.25	311	314.9	3951331	314.21	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200821	195.9	198.85	194	194.5	807360	193.17	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20200821	674.7	683	668.9	677.35	3993293	671.55	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200821	50.5	55.85	50.5	53	864415	52.2379	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200821	80.9	82.5	80.4	80.8	1833107	80.7	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200821	729.45	752	723	731.85	2348	729.18	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200821	49.05	51.1	49	49.85	45395	49.85	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200821	93	100.4	92.55	96.55	3789205	95.92	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200821	2.15	2.15	2.05	2.1	2248845	2.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200821	549	570.2	542.8	560.55	107622	556.47	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200821	707.65	707.65	705	707.65	4469	702.98
GRPLTD.NSE	GRP Limited	20200821	725.05	749	713.95	744	429	741.99	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200821	217	218.5	208.5	213.75	459417	206.91	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200821	30.85	31.3	30	30.65	189274	30.65	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200821	63.45	64.4	63.2	63.45	938262	60.94
GSPL.NSE	Gujarat State Petronet Limited	20200821	207.9	211.55	206.9	209.35	1266670	206.05	up	up	correct
GSS.NSE	GSS Infotech Limited	20200821	28.65	29.4	26.7	27.6	1354950	27.6	down	down	correct
GTL.NSE	GTL Limited	20200821	1.75	1.75	1.75	1.75	0	1.75
GTLINFRA.NSE	GTL Infrastructure Limited	20200821	0.75	0.8	0.75	0.75	9507064	0.75
GTNTEX.NSE	GTN Textiles Limited	20200821	5.55	5.55	5.25	5.55	5592	5.55
GTPL.NSE	GTPL Hathway Limited	20200821	103.35	104.7	102	102.5	80195	100.81	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200821	93.9	95.2	90.15	91.95	448948	91.86	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200821	329.1	337.9	328	334.45	391569	321.59	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200821	191	198.4	184.1	195.2	13130	190.91	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200821	315.8	324	315.15	321.6	739988	319.29	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200821	12.1	12.7	11.5	12.3	1260	12.3	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200821	666	684.55	664.9	679.75	33835	655.82	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200821	41.15	44.6	40.45	43.35	151675	42.5637	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200821	49.85	51.4	49.6	50.45	27708	49.83	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200821	1215	1257	1200	1211.5	1185211	1162.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200821	106.8	108.35	100.5	101.65	336286	101.65	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200821	36.8	37.3	36.2	37.05	439709	37.05	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200821	760	782	756	777.65	50733	579.56	up	up	correct
HAVELLS.NSE	Havells India Limited	20200821	643.85	643.85	630.3	632.65	1294195	627.29	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200821	0.65	0.7	0.65	0.65	19147	0.65
HBLPOWER.NSE	HBL Power Systems Limited	20200821	16.9	17.2	16.8	17	533751	16.77	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20200821	5.65	5.65	5.65	5.65	121	5.65
HCC.NSE	Hindustan Construction Company Limited	20200821	6.15	6.3	6.15	6.2	4937551	6.2	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200821	130	130.85	128.7	128.8	474513	128.8	down	down	correct
HCL.NSE	INSYS	20200821	8.9	9.05	8.8	9	464617	9	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200821	715	715	702.7	705.9	4164686	680.64	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200821	1800	1824.7	1787.15	1804.05	3466213	1787.72	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200821	2410	2415	2389	2399.6	269235	2372.16	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200821	1065.4	1088.8	1064.6	1085.65	14462237	1080.97	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200821	599.2	608.9	596.15	598.1	2009373	596.34	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200821	4955	4955	4611	4686	16727	46.86	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200821	1188.39	1198.64	1185.64	1187.85	456	118.6289	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200821	4135	4150	4065.12	4116.75	56	411.0174	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200821	4.6	4.6	4.6	4.6	179867	4.6
HEG.NSE	HEG Limited	20200821	820.4	831	813	816.35	423687	815.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200821	192.95	197.7	191.45	194.7	390277	182.88	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200821	92.1	97	92.1	94.05	96597	91.27	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200821	366	366.7	352.7	354.6	92786	349.13	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200821	2978.7	3049.75	2957.05	3033.45	2013011	3018.46	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200821	1504	1511.55	1482.05	1490.7	3990	1478.14	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200821	30.15	31.65	29.25	31.65	53043	31.65	up	up	correct
HFCL.NSE	HFCL Limited	20200821	16	18.4	15.95	17.25	17750303	17.22	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200821	217	229.95	216.55	226.8	378091	226.47	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200821	708.95	719.9	708.95	716.35	9301	694.42	up	up	correct
HIKAL.NSE	Hikal Limited	20200821	154.7	157.5	149	152.6	1518796	151.27	down	down	correct
HIL.NSE	HIL Limited	20200821	1619.45	1620	1570	1576.3	8271	1560.22	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200821	10	10.4	9.7	10.1	9041	10.1	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200821	85.3	91.45	85.3	87.2	1336805	86.55	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200821	201.75	203.15	195.35	196.25	18333749	193.91	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200821	193.75	198.9	190.75	192.85	13228	189.62	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200821	41	41.65	39.75	39.95	1776323	39.84	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200821	6.7	6.7	6.2	6.25	152604	6.25	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200821	28.7	29.3	27.3	28.9	44201	28.9	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200821	81.5	93	81.5	91.4	2138328	91.4	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200821	217	217.2	212	212.45	6353059	196.67	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200821	2199	2208.7	2187.45	2202.05	1374412	2158.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200821	226.5	229	224.3	226.55	1311906	196.07	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200821	131.1	144.8	131.1	144.8	199427	143.55	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200821	75.55	83.55	74.05	80.8	98464	79.21	up	up	correct
HITECH.NSE	Hi	20200821	143	148.7	138	142.05	87147	141.7624	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200821	115.1	119.15	110.55	115.15	25670	114.66	up	up	correct
HITECHGEAR.NSE	The Hi	20200821	127.6	136	127.55	132.3	19454	131.31	up	up	correct
HLVLTD.NSE	HLV Limited	20200821	5.25	5.4	5.2	5.2	265245	5.2	down	down	correct
HMT.NSE	HMT Limited	20200821	17	17.8	17	17.75	5330	17.75	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200821	50.85	53.95	50.85	51.4	85147	51.4	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200821	718.05	718.9	698	701.05	12039	701.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200821	349.85	351.05	340.04	346	543	346	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200821	32882.2	35180	32882.2	34790.95	13548	34718.69	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200821	1048.85	1060	1036	1049.75	5676	1028.2	up	up	correct
HOVS.NSE	HOV Services Limited	20200821	39.5	40.15	38.65	39.75	16279	39.75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200821	38	39	37.3	37.9	200112	37.65	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200821	61.5	63.9	59.1	60.55	9383962	60.19	down	down	correct
HSIL.NSE	HSIL Limited	20200821	66.4	67.35	63.85	64.15	574096	60.08	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200821	16.3	16.5	16.3	16.5	82866	16.5	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200821	12.3	12.8	12.25	12.45	54446	12.45	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200821	37.3	38.75	37.1	37.65	2952590	33.56	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200821	260.8	288	260.35	282.4	776697	276.44	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200821	71.9	72.8	70.1	70.5	3038191	70.5	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200821	206.25	207.4	202.4	203.15	6201009	195.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200821	153	154.59	153	153.97	2603	153.97	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20200821	120	120.79	119.8	119.87	2434	119.87	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200821	27.35	27.78	27.35	27.57	291535	27.57	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200821	370	373	367.05	371.15	34111143	370.07	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200821	221.16	222	219.35	221.13	4883	221.13	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200821	119.99	120.7	119.41	120.57	18063	120.57	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200821	1315.9	1317	1285	1291.45	537676	1280.97	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200821	47.99	47.99	46.67	46.82	236058	46.82	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200821	999.99	1000	999.99	999.99	10083	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200821	107.7	107.7	94.05	96.72	21378	96.72	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200821	64.76	65.62	64.76	65.52	1530	65.52	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200821	124	124.75	123.7	124.71	2084	124.71	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200821	137.6	137.6	112.5	120.25	53426	120.25	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200821	59.3	59.7	58	58.77	3419	58.77	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200821	29.7	29.7	27.4	28.03	10431	28.03	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200821	443.15	451.9	443.15	447.5	1828074	445.98	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200821	405	415.5	405	412.41	328	412.41	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200821	71.25	76.3	71.25	75.25	650511	74.78	up	up	correct
ICRA.NSE	ICRA Limited	20200821	2556.1	2724.95	2552.8	2656.75	4947	2611.95	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200821	39.6	43.3	39.5	43.3	16395596	43.3	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200821	4954.2	4955	4901	4913.1	160	4913.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200821	8.6	8.7	8.45	8.5	101582302	8.5	down	up	incorrect
IDFC.NSE	IDFC Limited	20200821	29	29.6	28.85	28.85	5711519	28.85	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200821	31.3	31.45	30.8	30.9	27262948	30.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200821	118	118	115	117.95	55	117.95	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200821	190.9	192.55	188.05	188.7	561235	62.02	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200821	316.8	319.35	303	310.8	9400	310.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200821	449.75	453	437.65	440.2	79620	440.2	down	up	incorrect
IFCI.NSE	IFCI Limited	20200821	7.4	7.65	7.3	7.35	3953370	7.35	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200821	148.35	160.05	148	154.5	33292	152.14	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200821	311.1	318.9	306	307.1	114806	305.03	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200821	416.1	422.2	412	416.1	6603250	410.74
IGPL.NSE	I G Petrochemicals Limited	20200821	276.65	284.4	245.35	257.75	499523	254.92	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200821	78.2	78.9	75.7	76.15	609949	75.0724	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200821	43.85	44.7	43	43.35	738236	42.5203	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200821	1158	1158	1113.85	1119.05	28365	1017.31	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200821	67.35	70.55	57.75	67.8	36259	67.8	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200821	4.55	4.55	4.25	4.3	11369	4.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200821	1.5	1.5	1.45	1.5	69757	1.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200821	5.5	5.6	5.15	5.2	153025	5.2	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200821	236	255.4	233	244.4	295430	238.63	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200821	550	570	550	555.6	2863	548.55	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200821	0.8	0.8	0.8	0.8	5000	0.8
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200821	14.9	15.25	14.7	15.25	332329	15.25	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200821	104.45	106.45	100	100.85	5513988	100.55	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200821	116	120.95	116	117.85	2444429	116.58	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200821	290.9	297.75	289.4	290.95	181270	288.42	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200821	3100	3275	3075	3234.55	221076	3227.73	up	down	incorrect
INDIANB.NSE	Indian Bank	20200821	64.2	65.65	64.05	64.35	2389181	63.42	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200821	99	116.9	96.55	116.9	64929	116.9	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200821	184.25	198.9	184.25	195.35	425846	193.49	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200821	1219.05	1222.55	1164.75	1173.45	2023269	1173.45	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200821	15.4	16.15	15.2	16.1	9261	16.1	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200821	374.9	380	370	371.05	73097	365.3	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200821	248.75	251	246.4	247.5	77578	246.46	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200821	21.1	21.1	19.55	20.25	118652	20.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200821	1.3	1.3	1.2	1.3	182928	1.3
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200821	263	263.8	253	255.1	11990	255.1	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200821	101.05	104.9	100.1	100.6	31094	100.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200821	17.5	18.5	17.1	18.35	11506	18.14	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200821	3.55	3.55	3.3	3.35	100537	3.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200821	60.05	61	59.5	59.85	912080	59.85	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200821	38.9	38.9	37.55	38.3	31630	38.3	down	down	correct
INDSWFTLTD.NSE	Ind	20200821	3.65	3.7	3.4	3.45	48915	3.45	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200821	32.3	33	32.1	32.7	293902	32.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200821	520	521.4	512.5	513.55	6411024	511.03	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200821	200.35	201.35	197.5	199.5	4679498	185.5063	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200821	513.3	544	513.3	538.75	60900	477.18	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200821	74.7	76.05	73.05	73.6	514022	36.76	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20200821	116.05	116.95	114.15	114.95	28320	114.38	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200821	3.75	3.75	3.75	3.75	0	3.75
INFRABEES.NSE	Nippon Mutual Funds	20200821	330.35	339.23	330.35	336.38	1418	336.38	up	up	correct
INFY.NSE	Infosys Limited	20200821	963.05	963.45	946.55	948.8	6513784	920.54	down	down	correct
INGERRAND.NSE	Ingersoll	20200821	665	669	638.1	642.5	70372	640.54	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200821	315	325	297.85	303.6	4158642	303.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200821	42.9	44.6	42.2	42.8	194565	42.8	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200821	517.45	526.75	511.45	514	129016	511.662	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200821	27.8	29	27.8	28.6	53252	28.6	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200821	2.9	2.9	2.9	2.9	1444	2.9
INTELLECT.NSE	Intellect Design Arena Limited	20200821	188.8	190.4	184.2	187.2	79144	187.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200821	51.05	52.25	48.3	50.1	128620	49.49	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200821	18.25	18.5	18.2	18.5	41061	1.85	up	up	correct
IOB.NSE	Indian Overseas Bank	20200821	12.2	12.25	11.65	11.7	22986736	11.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200821	89.95	90.45	88.6	88.85	19035208	75.99	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200821	818.4	836	814.1	817.25	1017528	809.48	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200821	2030.05	2048.45	2000.05	2004.65	209226	1989.12	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200821	130	132.2	125.5	127.6	2439727	127.6	down	down	correct
IRCON.NSE	Ircon International Limited	20200821	95.4	96.2	95.05	95.25	682533	43.06	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200821	1350.1	1358.9	1335.5	1341.8	427626	267.49	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200821	468.2	473	464.85	468.25	338797	444.47	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200821	72.25	76.5	72.25	76.5	4619	74.97	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200821	5.6	5.6	5.6	5.6	35288	5.6
ITC.NSE	ITC Limited	20200821	198	199.2	196.3	196.8	17234086	187.04	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200821	260	261.5	245	248.3	173115	248.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200821	54	54.7	51.7	52.3	1693921	51.93	down	down	correct
ITI.NSE	ITI Limited	20200821	143.5	144.8	140	140.45	1177583	140.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200821	4.2	4.2	4	4.05	190928	3.37	down	down	correct
IVP.NSE	IVP Limited	20200821	49.8	50.5	48.25	50.25	2349	49.92	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200821	4783.1	4864.95	4740.05	4746	164	4746	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200821	1231.35	1231.35	1231.35	1231.35	4	1231.35
IZMO.NSE	IZMO Limited	20200821	33.5	34.9	32.55	33.6	47991	33.6	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200821	17.3	18.8	17.2	18.25	6568637	18.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200821	42.4	42.4	41.5	41.9	657914	41.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200821	40	42.8	39.15	41.4	359416	39.63	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200821	20.75	21.7	20.75	20.85	26870	20.85	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200821	98	104.35	97.4	99.95	5992988	99.05	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200821	3.7	3.7	3.5	3.65	14456	3.65	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200821	45.5	45.5	43.65	43.8	1194476	43.17	down	down	correct
JASH.NSE	Jash Engineering Limited	20200821	167.45	171	164.65	166	11915	164.04	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200821	93	98.75	91.7	98.75	40425	98.42	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200821	223.55	234.6	220.1	221.8	66648	109.52	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200821	3	3.2	2.95	3	86211	3
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200821	62.95	65.8	62.6	64.05	382251	64.05	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200821	789.85	798.9	780.4	784.1	146299	774.76	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200821	9.65	9.65	9.2	9.45	41253	9.45	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20200821	230	236.5	227	228.15	77718	224.31	down	down	correct
JCHAC.NSE	Johnson Controls	20200821	2129	2129	2102	2112.7	7662	2112.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200821	29.15	29.95	29.1	29.45	67107	29.45	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20200821	14.35	14.9	14.25	14.75	93873	14.75	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200821	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200821	14.2	14.2	13.75	13.85	15752	13.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200821	524.85	525	476.55	482.1	297727	480.03	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200821	66.9	69.55	66.65	67.85	3312860	64.84	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200821	236.8	238.4	222.1	223.6	16189836	223.6	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200821	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200821	79.8	81.8	77.05	79.95	45136	79.1	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200821	49	50.85	48.2	49.45	12115	49.37	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200821	12.5	12.8	12	12.6	283384	12.6	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200821	13.05	13.35	12.3	12.7	4385718	12.7	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200821	7.05	7.45	6.85	7.4	19140	7.4	up	up	correct
JIYAECO.NSE	Jiya Eco	20200821	12	12.35	11.45	11.7	158758	11.7	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200821	1550.15	1553	1516	1523.05	21951	1516.02	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200821	110	115.7	108.5	114.05	481000	112.18	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200821	276.15	287.5	275.15	282	549703	280.44	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200821	100.7	102.4	100.2	101	1891535	99.39	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200821	61.7	62.25	60.95	61.15	1932355	59.65	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200821	26	28.35	23.65	26.95	25545	25.23	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200821	57	57.55	56	56.25	127119	55.91	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200821	82	83	81.2	81.4	648042	80.93	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200821	3.25	3.4	3.15	3.3	425464	3.3	up	up	correct
JOCIL.NSE	Jocil Limited	20200821	205.2	209	197	201.85	55376	196.13	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200821	4.35	4.4	4	4.05	19194104	4.05	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200821	1.4	1.4	1.35	1.4	2730021	1.4
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200821	16.55	17.3	16.5	17.3	3674	17.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200821	2.9	3.05	2.85	2.85	28688374	2.85	down	down	correct
JSL.NSE	Jindal Stainless Limited	20200821	52.95	53	50.1	51.15	4524279	51.15	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200821	103	109.75	101.8	105.2	3814729	105.2	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200821	57.6	58.8	56.6	57.8	4785708	57.32	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200821	2326.7	2411	2290	2390.35	2253	2390.35	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200821	19.1	19.85	19.1	19.4	1799340	19.4	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200821	284.35	288	280.35	281.9	10884179	279.17	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200821	77	79.4	76.6	77.25	396275	76.77	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200821	1982	2001	1964.1	1978.05	750420	1974.84	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200821	169.4	172.75	163	166.25	63868	166.25	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200821	800.75	834.3	795	828.05	2138208	821.8	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200821	89.95	105.9	88.3	97.55	4093089	96.5495	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200821	278.2	331.5	278.2	289.47	55841	289.47	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200821	395	398.5	390.05	393.35	394303	393.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200821	151.2	153.2	149	151.85	865841	148.36	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200821	2.1	2.1	2.1	2.1	0	2.1
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200821	77	83.8	76.65	77.8	247665	76.95	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200821	452	467.65	452	457.4	435361	448.94	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200821	164.25	169.75	164	164.5	36845	159.43	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200821	274.4	278	271	273.75	629271	266.53	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200821	148.35	156	148.35	153.55	2266	151.48	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200821	34	36.2	33.55	35.25	538127	35.25	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200821	79.15	82.55	78.1	79.35	34142	78.46	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200821	3.95	3.95	3.8	3.95	2789	3.95
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200821	44.9	46.45	42.2	42.85	133687	42.85	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200821	483.2	491.45	474	475.9	850527	472.13	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20200821	89.9	89.9	85.35	89.6	903	88.6758	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200821	95.4	95.4	88.6	93.2	95350	18.63	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200821	12.4	12.4	11.3	11.45	10780	11.45	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200821	36.6	37	36.1	36.3	3001923	35.94	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200821	1.9	1.9	1.9	1.9	13839	1.9
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200821	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200821	221.95	233	220.1	233	68567	233	up	up	correct
KCP.NSE	The KCP Limited	20200821	66.1	67.1	65.35	65.85	276695	64.76	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200821	15.5	16.4	15.35	15.95	616481	15.78	up	up	correct
KDDL.NSE	KDDL Limited	20200821	153.35	161	153.35	156.25	7233	155.72	up	up	correct
KEC.NSE	KEC International Limited	20200821	316	325	313	318.85	507871	315.8	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200821	12.35	12.9	12.15	12.5	79155	12.5	up	up	correct
KEI.NSE	KEI Industries Limited	20200821	397.4	403.85	395.05	398.7	258501	397.0803	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200821	22.95	23.45	22.95	23.45	231192	23.34	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200821	812	859	812	846.95	22318	833.78	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200821	20.1	20.55	19.35	19.5	3199	19.5	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200821	42.35	43.35	40.5	40.95	227149	40.95	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200821	42.1	42.1	36.5	39.1	4423	37.6	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20200821	131.15	132.1	125.5	126.25	203489	126.25	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200821	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200821	10.2	10.2	9.65	9.75	6519	9.75	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200821	1432	1485	1425	1447.45	530	1447.45	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200821	99.9	99.9	97	98	11004	98	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200821	500.3	509.45	493.05	494.35	7031	494.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20200821	163	165.05	152.35	152.35	128618	149.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200821	498.8	504.9	489	490.65	94883	490.194	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200821	96.75	99	91.2	93.1	239136	90.96	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200821	132.55	134.5	131.95	133	55934	131.38	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200821	108.3	111.25	107.5	110.05	315660	108	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200821	650.05	671	638.5	669.7	10908	665.72	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20200821	107.5	114.4	106.95	109.55	556397	108.44	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200821	755	908.95	754	846.75	15667	162.88	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200821	13.9	14.5	12.8	13.35	1782736	13.26	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200821	260	262.5	256.2	260.3	337477	130.04	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200821	61	65.5	59.4	62.6	903188	62.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20200821	178	185	170.1	173.05	1065411	173.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20200821	73.55	74.9	71	71.75	423640	70.43	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200821	1342	1352	1331.05	1339.4	2485266	1338.74	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200821	224	225.08	223.5	224.4	229892	224.4	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200821	461.05	462.8	457.75	459.35	68962	45.94	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200821	118.8	119	117.97	118.1	24196	118.1	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200821	59.97	60.4	59.41	59.99	9552	59.99	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200821	144.99	147.99	144.6	145.18	8748	145.18	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200821	12.7	13	12.55	12.85	194438	12.85	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200821	16.3	17.2	16.25	16.55	103280	16.55	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200821	65.9	66.65	64.5	64.95	13012	64.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200821	83.45	83.5	80.25	82.35	287428	82	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200821	568.8	568.8	541	543.1	33983	108.01	down	down	correct
KRBL.NSE	KRBL Limited	20200821	290.75	299.7	289.2	293.55	255354	289.74	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200821	86.1	87.9	82.3	86.5	22924	86.5	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200821	3.3	3.45	3.3	3.45	417392	3.45	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20200821	59.5	59.5	57.5	57.5	3981	56.86	down	up	incorrect
KSB.NSE	KSB Limited	20200821	539	543.9	531.5	537.7	20675	532.43	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200821	617.3	620.65	601.1	605.3	202778	595.87	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200821	230	231.25	225.55	226.45	109396	222.13	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200821	44.45	47.85	44.3	47.05	8209967	45.6	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200821	51.9	52.8	51.05	52.05	29104	52.05	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200821	69.75	70.15	67.45	67.75	16841264	67.75	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200821	4.85	4.85	4.85	4.85	1358	4.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200821	1859	1865	1825	1844.75	140799	1827.91	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200821	34.8	37.95	32.85	34.6	471349	33.6	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200821	203.6	215	198.6	201.75	292535	200.72	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200821	58	60.15	56.65	60.1	151151	59.89	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200821	1077.8	1174.8	1076.65	1140.85	2876580	226.47	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200821	3301	3449.95	3301	3424.55	12630	3420.04	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200821	31.5	32.45	31.1	31.35	3322960	31.35	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200821	52	55.65	52	53.95	2459	52.03	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200821	271	273.05	255.3	257.5	80951	251.45	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200821	2.75	2.75	2.6	2.65	48121	2.65	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200821	38.6	39.8	38	38.95	72792	26.83	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200821	150	152.8	145.9	146.85	1225098	146.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200821	280.3	282.9	276	276.75	2412691	264.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200821	21.55	21.69	21.31	21.49	3208	21.49	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200821	118.99	119.97	117.05	119.11	61	119.11	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200821	402.1	411	402.1	409.5	19	409.5	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200821	118	118	118	118	18	118
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200821	239.9	254.5	239	245.2	1335847	244.27	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200821	169	191.9	168	183.6	36490	181.9923	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200821	737.55	777	735.2	764.3	357013	754.49	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200821	1002.99	1002.99	999.55	1000	760305	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200821	1000.04	1000.04	999.99	1000	16000	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200821	0.39	0.41	0.39	0.41	33299	0.41	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200821	23.1	24.5	22.6	23.2	141542	23.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200821	29.5	30.2	29.3	29.5	6257	29.17
LOVABLE.NSE	Lovable Lingerie Limited	20200821	64.7	64.7	61.8	62.15	79311	61.87	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200821	1.35	1.35	1.35	1.35	3227	1.35
LSIL.NSE	Lloyds Steels Industries Limited	20200821	0.85	0.85	0.8	0.85	1080843	0.85
LT.NSE	Larsen & Toubro Limited	20200821	1010	1010	992	994.15	2806880	964.35	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200821	2376.3	2395	2357	2367.55	47908	2330.84	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200821	1581.1	1612.7	1573.55	1604.55	93949	1586.17	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200821	1489.35	1612.05	1481	1577.6	27221	1569.88	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200821	113	114.4	106.7	109.35	162748	107.02	down	up	incorrect
LUPIN.NSE	Lupin Limited	20200821	998.7	1004	978	981.4	4143875	975.96	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200821	1380	1399	1356.6	1376.95	63984	1370.35	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200821	21.85	21.85	20.1	21.3	42473	21.3	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200821	3.55	3.6	3.4	3.45	60664	3.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200821	620	620.95	608	609.8	4191443	603.01	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200821	136	136.7	132.85	133.25	9377983	132.59	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200821	69.3	71.9	67	69.7	19415	34.36	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200821	26.35	26.35	24.1	25.55	12319	25.32	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200821	2.55	2.55	2.5	2.55	8183	2.55
MADRASFERT.NSE	Madras Fertilizers Limited	20200821	19.7	19.7	19.3	19.4	103794	19.4	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200821	124.9	129	124.35	127.6	48834	121.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200821	6.25	6.35	5.75	6.35	61929	6.35	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200821	12.45	14.5	12.4	14.2	32629369	14.2	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200821	67.25	67.25	62.05	64.2	14144	64.2	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200821	116	116	110	114.35	24986	114.35	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200821	169	175	167.85	169.7	176805	168.5	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200821	165	168.4	161.15	162.25	27978	80.73	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200821	133.15	148.9	133.15	148.5	972901	148.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200821	268	280	265.1	276.15	139627	92.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200821	361	377.65	355	373.75	1058046	372.14	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200821	3020	3069	3006	3016.35	6325	2977.42	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200821	239.9	259.8	238.3	249.75	943987	244.27	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200821	535	622.7	535	582.25	737103	578.52	up	up	correct
MAJESCO.NSE	Majesco Limited	20200821	763.9	765	748.4	749.85	146420	749.85	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200821	28.85	32.4	28.85	30	107770	30	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200821	115.8	116.3	115.6	116	4889	116	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200821	8.2	8.7	8.2	8.7	25216	8.7	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200821	4.4	4.8	4.4	4.55	22945	4.54	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200821	40	40.2	38.5	38.85	45774	37.18	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200821	9.7	9.7	8.85	9.55	74270	9.55	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200821	21.9	22.5	21.65	22	864954	20.98	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200821	158.8	160.95	157.4	158.55	3913078	155.26	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200821	133.95	133.95	129.8	133.95	203532	133.95
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200821	35.1	35.35	34.8	34.9	272996	33.92	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200821	207	217	205	212.9	443774	211.1	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200821	8.8	9	8.35	8.4	2450	8.4	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200821	66.25	68.5	65.3	66.9	1616755	64.941	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200821	28.7	29.45	27.5	27.95	1257620	17.97	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200821	11.3	11.55	10.8	11.3	12582	11.3
MARALOVER.NSE	Maral Overseas Limited	20200821	14	15.1	13.7	14.45	26315	14.45	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200821	63.7	63.7	59.25	59.85	28251	59.85	down	down	correct
MARICO.NSE	Marico Limited	20200821	374.3	377.8	372.3	376.2	1479968	367.01	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200821	54	54.65	52.55	52.85	2799647	52.56	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200821	7048	7065	6951	6973	971836	6928.82	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200821	803.9	866.75	780	835.95	194457	834.23	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200821	57.5	57.5	57.5	57.5	25	57.5
MASTEK.NSE	Mastek Limited	20200821	750	758	725	728.3	222839	721.76	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200821	573	573	555	560.65	23937	558.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200821	31	31.6	30.15	30.7	229788	29.66	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20200821	106.45	111.75	106.45	111.75	807716	111.75	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200821	43.05	43.9	42.6	43.05	395050	43.05
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200821	277	290.6	275.25	277.95	400177	277.95	up	up	correct
MAZDA.NSE	Mazda Limited	20200821	386.95	428	386	421	23642	411.04	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200821	66	66	62.7	62.7	832	62.05	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200821	6.15	6.15	6.15	6.15	3609	6.15
MBLINFRA.NSE	MBL Infrastructures Limited	20200821	8.25	8.25	8.25	8.25	33874	8.25
MCDHOLDING.NSE	McDowell Holdings Limited	20200821	24.5	25.3	24.5	24.6	37826	24.6	up	up	correct
MCDOWELL.NSE	N	20200821	590	590.9	582.55	584.35	2012019	584.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200821	21.2	21.2	21.2	21.2	38781	21.2
MCX.NSE	Multi Commodity Exchange of India Limited	20200821	1700	1748	1693.05	1712.3	266912	1680.08	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200821	9.9	10	9.7	10	157646	10	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200821	2.2	2.2	2.2	2.2	1001	2.2
MENONBE.NSE	Menon Bearings Limited	20200821	46	51.85	43.1	48.4	600632	45.84	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200821	18.8	19.4	17.9	17.9	301945	17.9	down	down	correct
MERCATOR.NSE	Mercator Limited	20200821	1.1	1.15	1.1	1.15	1230863	1.15	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200821	6	6	6	6	9340	6
METROPOLIS.NSE	Metropolis Healthcare Limited	20200821	1808.8	1810	1737.85	1750.8	87014	1743.5655	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20200821	541	569	535.35	557.35	3170968	557.35	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200821	1021.7	1056	1020.55	1043.1	2760772	1006.23	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200821	183.85	194.45	183	184.65	446211	123.1	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200821	212.75	214.6	210.05	210.8	461933	206.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200821	78.75	81	78.2	79.1	1989794	78.64	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200821	345.85	360	326.5	342.2	1079623	341.78	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200821	40.55	40.55	40	40.55	33683	40.55
MINDTREE.NSE	Mindtree Limited	20200821	1181	1208.8	1158.1	1162.55	1917605	1146.06	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200821	11.75	11.9	10.85	11.25	1434766	11.25	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200821	56.4	60.95	54.65	58.1	5298189	58.1	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20200821	25.5	25.5	25.5	25.5	25010	23.18
MMFL.NSE	M M Forgings Limited	20200821	321	330	305	307.2	13991	304.92	down	down	correct
MMP.NSE	MMP Industries Limited	20200821	95.7	96.05	92	96.05	41747	95.41	up	up	correct
MMTC.NSE	MMTC Limited	20200821	21.2	21.75	20.4	20.65	2635772	20.65	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200821	32.35	32.8	31.35	31.85	665	31.85	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20200821	3.35	3.35	3.35	3.35	0	3.35
MOHOTAIND.NSE	Mohota Industries Limited	20200821	10.1	10.6	10.1	10.4	7993	10.4	up	up	correct
MOIL.NSE	MOIL Limited	20200821	156.2	156.7	149.05	150.9	529632	141.15	down	up	incorrect
MOLDTECH.NSE	Mold	20200821	41.85	41.85	40	40.5	34925	39.53	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200821	286.15	298.8	286	294.05	58345	289.67	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200821	840	850.8	836.01	849.77	15948	84.98	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200821	187.95	197.4	180	191.2	259736	178.47	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200821	10.9	11.7	10.85	11.45	16697	11.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200821	24.9	25.2	24.25	24.3	1247808	24.3	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200821	120.65	121.85	116.85	117.55	17858790	116.74	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200821	691.45	696.85	680.6	681.35	80526	672.3	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200821	17.45	19.1	17.45	17.95	6231	17.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200821	1210	1215.7	1195	1199	78785	1188.21	down	down	correct
MPSLTD.NSE	MPS Limited	20200821	425.15	427	420.5	420.6	17012	420.6	down	down	correct
MRF.NSE	MRF Limited	20200821	59990	60150	59325.1	59627.15	31493	59489.1	down	down	correct
MRO.NSE	TEK	20200821	25	27.25	25	25.7	1620	25.7	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200821	35	35.25	34.4	34.45	1363854	34.45	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200821	7.15	7.5	6.9	7.5	13437	7.5	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200821	158.9	162.6	156.25	160	967178	153.65	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200821	13.5	13.55	13.2	13.3	168656	13.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200821	9.25	9.4	9.25	9.3	622970	9.3	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200821	9.55	9.55	9.1	9.15	13409	9.15	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200821	27	27.85	27	27.85	115512	27.66	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200821	28	28.7	27.1	27.65	20011	27.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200821	53.9	57.35	53.8	54.55	695817	54.55	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200821	137.7	137.7	133	135.55	97854	127.6	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200821	16.7	17	16.3	16.8	131832	16.8	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200821	372	376.9	367	371.5	14914	371.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200821	1197	1210.9	1178	1182	2645690	1161.39	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200821	44.3	44.3	43.15	43.65	161338	43.13	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200821	4.85	5	4.85	4.9	402731	4.9	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200821	5.4	5.4	5.4	5.4	160	5.4
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200821	15.3	15.8	15.15	15.45	8188	15.45	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200821	74	74	72.3	72.7	4862	71.43	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200821	26.45	27.95	26.2	26.9	25952	26.9	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20200821	73.9	73.9	70.2	70.9	45198	69.42	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200821	42	42	40.3	40.75	23238	40.48	down	down	correct
NAM.NSE	INDIA	20200821	273.2	274	266.9	268.7	604123	268.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200821	840.5	858	840.5	847.5	483899	841.28	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20200821	333	338.55	319	330.05	160260	328.15	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200821	39.7	40	37.75	38.05	12297197	35.1	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200821	2.8	2.8	2.8	2.8	3800	2.8
NAUKRI.NSE	Info Edge (India) Limited	20200821	3311	3320.1	3220	3239.3	383507	3234.12	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200821	2045	2126	2040	2097.85	166007	2087.19	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200821	31.5	32.55	30.7	31	3171687	31	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200821	82.8	82.95	81	81.5	129296	80.69	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200821	29.95	30.4	29.1	29.4	19970752	28.92	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200821	1595	1595	1531	1590	65	1590	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200821	56.4	57.9	56	56.75	762851	55.46	up	up	correct
NCC.NSE	NCC Limited	20200821	37	37.45	35.8	36.4	17273373	35.85	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200821	94.5	94.5	91.2	92.15	320198	89.34	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200821	723	724	670.15	682.9	1335	680.3	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20200821	25.7	27	25.65	25.95	125518	25.95	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200821	284.7	284.95	266.15	266.15	35841	265.49	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20200821	36.45	37	35.65	36.1	49807	36.1	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200821	9.9	9.95	9.6	9.95	30778	9.95	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200821	22.75	22.8	22.25	22.5	500458	22.3898	down	down	correct
NELCAST.NSE	Nelcast Limited	20200821	54.4	56	54	54.55	218072	54.44	up	up	correct
NELCO.NSE	Nelco Limited	20200821	214.45	216.4	210.8	212	93899	210.94	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200821	725	743.4	708	743.4	94727	739.81	up	down	incorrect
NESCO.NSE	Nesco Limited	20200821	528	534.95	520.6	523.6	120866	521.02	down	down	correct
NETF.NSE	Tata Mutual Fund	20200821	117.55	117.55	111.5	114.54	869	114.54	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200821	54.89	55.5	54.11	54.54	3277	54.54	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200821	29.79	29.94	28.26	29.1	2853	29.1	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200821	21.82	21.91	21.68	21.8	33673	21.8	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200821	116	119.99	116	119.65	2246	119.65	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200821	59.43	60.5	59.43	60.49	4885	60.49	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200821	41.7	42.2	40.55	40.75	1571212	40.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200821	862.35	1001	862.35	953.85	524546	950.8	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200821	202.25	204.75	194.45	196.6	109533	195.62	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200821	6.7	6.7	6.25	6.3	3306	6.3	down	down	correct
NFL.NSE	National Fertilizers Limited	20200821	37.85	38.45	37.4	37.55	1393538	37.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200821	349.9	351	336.65	338.7	289416	338.7	down	down	correct
NHPC.NSE	NHPC Limited	20200821	23.8	24.5	23.1	23.25	14963947	21.51	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200821	119.2	119.4	116.8	117.2	712969	117.2	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20200821	6.3	6.3	6	6.3	8771	6.3
NIFTYBEES.NSE	Nippon India Mutual Fund	20200821	121.99	121.99	120.5	121.11	684750	121.11	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200821	12500	14800	12500	14800	7	14800	up	up	correct
NIITLTD.NSE	NIIT Limited	20200821	109.9	128.4	108	126	9893763	123.08	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200821	5.3	5.35	5.1	5.2	760776	5.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200821	1.55	1.55	1.5	1.55	725759	1.55
NILKAMAL.NSE	Nilkamal Limited	20200821	1281.1	1440	1269	1386.2	236291	1377.17	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200821	577.85	605	551.35	595.1	5712	287.92	up	down	incorrect
NITCO.NSE	NITCO Limited	20200821	21	21.3	20.5	20.85	58670	20.85	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200821	0.75	0.75	0.7	0.7	32162	0.7	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200821	41.4	42	40.7	41.35	60255	40.42	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20200821	22.15	23.2	22.1	22.5	1763	22.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200821	54	56.75	53.75	55.75	2087767	53.18	up	up	correct
NMDC.NSE	NMDC Limited	20200821	98.1	98.65	95.6	96.1	4474551	84.98	down	down	correct
NOCIL.NSE	NOCIL Limited	20200821	125.3	126.15	119.2	120.35	2178465	119.39	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200821	3.5	3.65	3.35	3.35	282444	3.35	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200821	11.7	11.7	11.7	11.7	1084	11.7
NPBET.NSE	Tata Asset Management Limited	20200821	123.99	123.99	117.13	118.54	1602	118.54	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20200821	225.95	239	225.95	235.3	83764	234.54	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200821	81.8	86.7	81.1	85.5	1332337	85.19	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200821	718	856.8	718	811.3	20733	811.3	up	up	correct
NTL.NSE	Neueon Towers Limited	20200821	0.85	0.85	0.75	0.75	159235	0.75	down	down	correct
NTPC.NSE	NTPC Limited	20200821	102.7	107.85	101.6	105.95	107866165	99.78	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200821	448	455	444	448.35	82118	444.46	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200821	616.05	649.8	616.05	642.7	10327	631.94	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200821	354	362	346	356.8	32697	354.56	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200821	382	401.9	378.4	387.2	710626	387.2	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200821	859	890	842	859.8	15605	841.79	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200821	3061	3066.95	3028	3040.9	16907	2876.28	down	down	correct
OIL.NSE	Oil India Limited	20200821	101.2	102.9	99.2	99.75	3079826	92.95	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200821	4.4	4.5	4.3	4.4	21412	4.4
OLECTRA.NSE	Olectra Greentech Limited	20200821	74	74.8	70.5	70.8	144239	70.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200821	43.95	48.5	43.7	47.5	120487	47.5	up	up	correct
OMAXE.NSE	Omaxe Limited	20200821	74.5	76.8	72.3	73	253925	73	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200821	6.95	6.95	6.95	6.95	25991	6.95
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200821	7.3	7.35	7.25	7.35	5651	7.35	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200821	12.45	12.9	12	12.1	23802	12.1	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200821	82.95	83.45	80.65	81.05	17027759	75.51	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200821	40.25	41.15	39.45	40.1	206870	38.35	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200821	64.6	64.6	62.2	64.05	31259	63.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200821	41.25	41.25	41.25	41.25	18283	41.25
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200821	7.7	7.95	7.55	7.6	1649830	7.6	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20200821	75.55	76.85	72.55	73.55	35540	73.55	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200821	19	20.7	18.8	19.8	918028	19.48	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200821	20.5	22	20	21.25	256141	20.99	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200821	10.5	11.45	10.45	11.35	51540	11.35	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200821	87.05	97	86.05	92.6	276206	92.46	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200821	72.4	73.5	69	71.45	510920	70.36	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200821	187.45	192	186.25	189.65	380571	188.44	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200821	25.05	25.05	23.35	23.7	157757	23.7	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200821	77.75	77.75	74.3	74.5	1563	74.5	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200821	19.1	19.8	18.95	19.05	1083919	18.89	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200821	2630	2680	2592	2600.2	15658	2600.2	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200821	1.25	1.35	1.25	1.3	9473	1.3	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200821	9.15	9.15	8.8	8.95	94034	8.95	down	down	correct
PAEL.NSE	PAE Limited	20200821	2.1	2.1	2.1	2.1	400	2.1
PAGEIND.NSE	Page Industries Limited	20200821	19174	20520	19005.1	20304.9	158955	20005.03	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200821	434	455	434	446.05	33090	444.49	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200821	27.35	29.45	27.35	28.05	3040	28.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200821	20.15	20.2	18.75	20.2	19614	20.2	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200821	187.95	193.5	185.25	189.2	741433	189.2	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20200821	58.25	58.3	56	56.4	7401	56.1588	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200821	46	50.45	45.5	49.45	448268	47.66	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200821	9	9	8.3	8.5	604361	8.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200821	111.9	113.4	105.25	106.75	1023201	105.82	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200821	3.3	3.3	3.15	3.3	85256	3.3
PATELENG.NSE	Patel Engineering Limited	20200821	14.2	14.35	14.1	14.15	320207	14.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200821	36	36.1	32.45	33.2	536178	32.96	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200821	4.9	5.1	4.75	5.1	14083	5.1	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200821	16.25	16.3	16	16.1	1983858	16.1	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200821	14.65	15.35	14.65	14.95	192188	14.84	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20200821	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200821	279.5	289.65	257	266.7	7486	263.31	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200821	19	20.8	19	19.2	13670	19.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200821	1440.4	1452	1416.9	1423.6	895793	1423.6	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200821	17.65	18.2	17.55	17.65	348487	17.65
PENINLAND.NSE	Peninsula Land Limited	20200821	5.05	5.15	4.9	4.95	376942	4.95	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200821	1009.55	1050	1006.1	1039.9	166401	1029.47	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20200821	253.05	255.5	248.6	249.15	4980780	230.69	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200821	102.5	103.45	100.3	101.05	8531635	90.02	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200821	4558	4618.5	4511.3	4603.8	75841	4590.35	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200821	36.8	37.6	36	36.15	72889	36.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200821	18.1	18.3	17.95	18.05	1236763	17.5736	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200821	55	55	51.5	51.5	63533	51.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200821	10154	10269.7	10074.35	10168.3	16894	9838.23	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200821	4755.3	4822	4695.05	4702.7	14179	4479.97	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200821	140.05	152.55	138.15	146.7	74054	146.7	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200821	125.35	126.7	123.3	124	888863	119.4555	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200821	654.95	711	648.95	693.95	532304	693.14	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200821	1462.8	1479.4	1445.55	1456.5	1286385	1451.17	down	down	correct
PIIND.NSE	PI Industries Limited	20200821	1975	2024.9	1970	1988.7	302831	1983.9	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200821	1521.95	1568	1504	1546.9	1388	1078.73	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200821	5.95	6.1	5.9	6.05	91412	6.05	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200821	119.95	119.95	114.1	115.15	107945	115.15	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200821	22.4	26.5	22.05	25.9	442305	25.79	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200821	31.25	32.65	31.2	31.6	15735	31.54	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200821	164.05	164.05	149	153.8	5427	152.74	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200821	190	194.95	187.25	190.3	15570	187.67	up	up	correct
PNB.NSE	Punjab National Bank	20200821	35.25	36.7	35.25	35.65	68760804	35.65	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200821	44.1	45.4	44.1	44.75	600620	34.69	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200821	284.4	288	275.5	277.05	688596	277.05	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200821	18	18	16.3	17.55	43221	17.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200821	157.05	162.45	156.2	158.5	259857	158.28	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200821	176.4	179	173	174.6	4243	174.6	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200821	191.15	209.95	191.1	202.7	104956	201.28	up	up	correct
POKARNA.NSE	Pokarna Limited	20200821	153	153	143	143.75	69478	142.93	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200821	905.4	909.9	894.5	896.95	149453	892.34	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20200821	432	437.95	421.1	430.35	221056	429.26	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200821	839	878.85	824	829.25	736502	663.64	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200821	167.05	181	167.05	178.8	63561	178.32	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200821	37.4	37.4	35.5	35.8	1097274	35.8	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200821	183	190.5	182.6	189.1	28097368	128.47	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200821	1078.85	1100	1030	1046.65	100088	1045.44	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20200821	409.75	457	409.75	435.15	738038	434.0594	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200821	214	217.85	210.3	214.55	57216	213.65	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200821	71.3	73.6	70.5	73.1	156591	71.35	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200821	0.6	0.6	0.6	0.6	0	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200821	6.3	7	6.3	6.5	40053	6.5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200821	73	75.8	72.7	74	3518413	73.57	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200821	48.95	50.6	48.85	49.35	1391471	49.35	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200821	0.9	0.95	0.9	0.9	892135	0.9
PRAXIS.NSE	Praxis Home Retail Limited	20200821	32.35	32.4	31	31.2	7781	31.2	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200821	34.35	37.35	34.15	36.25	1896044	35.85	up	up	correct
PRECOT.NSE	Precot Limited	20200821	28.6	28.65	24.1	27.2	13086	27.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200821	132.6	137	130.15	133.3	137578	25.8	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200821	135.85	135.85	134	135.85	83349	135.85
PREMIER.NSE	Premier Limited	20200821	2.6	2.6	2.5	2.6	1293	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200821	24	27.25	23.5	25.9	32995	25.73	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200821	20	20.4	19.15	19.65	68341	19.09	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20200821	259.8	261	250	250.95	470260	250.07	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200821	39.4	40.95	39.4	40.95	450117	40.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200821	47.05	49.45	46.5	48.7	22029	46.76	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200821	151.7	167.4	151.7	163.15	930217	161.36	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200821	19.25	19.7	18.1	19.65	805583	19.65	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200821	52.25	58	51.6	57.1	1585497	57.1	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200821	13.25	13.75	13.2	13.55	2595262	13.55	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200821	406	419.45	406	411.4	32402	407.69	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200821	17.32	17.32	16.05	16.45	291980	16.45	down	down	correct
PTC.NSE	PTC India Limited	20200821	59.6	60.6	59.5	60.1	2350747	48.88	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200821	44.5	44.9	42.75	44.5	70396	20.09
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200821	504	541	492.2	520.75	38098	518.77	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200821	1.8	1.8	1.75	1.8	206068	1.8
PURVA.NSE	Puravankara Limited	20200821	50.25	50.8	48.9	49.4	161492	49.4	down	up	incorrect
PVR.NSE	PVR Limited	20200821	1360.05	1374.15	1301.1	1309.65	3310130	1309.65	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200821	2309.8	2316.85	2273	2277.2	1404	45.54	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200821	1160	1174	1160	1171	80	1171	up	up	correct
QUESS.NSE	Quess Corp Limited	20200821	371	377.55	368.55	371.3	241059	365.7	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200821	130	137.9	128.95	134.7	1114203	132.86	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20200821	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200821	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200821	414.5	414.5	400	403.6	274684	402.55	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200821	20	21.05	19.7	20.55	4170695	20.55	up	up	correct
RAIN.NSE	Rain Industries Limited	20200821	120.3	126.9	120.05	123.4	3212201	121.63	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200821	468.95	476.85	468.9	470.25	103502	468.64	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200821	310.05	324.9	310.05	314.85	3836	313.34	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200821	0.15	0.15	0.15	0.15	0	0.15
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200821	15.05	15.8	14.5	15.4	23286	15.4	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20200821	36.9	39.8	36.85	37.6	4356	37.6	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20200821	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200821	300.3	306.4	293.5	295.95	892979	293.26	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200821	15.8	16.2	15.55	15.6	44847	15.6	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200821	41	42.95	41	42.95	10000	42.95	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200821	722.3	738.65	718.7	730.25	1060132	727.9505	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200821	186	192.5	186	187.45	109351	186.7189	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200821	222.4	222.4	222.4	222.4	61340	222.4
RAMKY.NSE	Ramky Infrastructure Limited	20200821	35.4	35.45	34.8	35	103461	35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200821	8.4	8.45	7.9	8.1	589243	8.1	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200821	212.2	220	209.75	213.75	8367	213.75	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200821	505	524	500.5	503.25	37442	503.25	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200821	1165.95	1248	1158	1182.3	31398	1174.61	up	up	correct
RAYMOND.NSE	Raymond Limited	20200821	288.1	295.25	287	289.6	1827556	289.6	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200821	595.5	614	590.1	598	53613	584.3	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200821	184	186	183.2	184.15	14313867	184.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200821	50.5	50.65	49.65	49.75	2348843	44.21	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200821	2.75	2.85	2.65	2.75	33226954	2.75
RECLTD.NSE	REC Limited	20200821	115.2	115.9	112.35	112.7	6041545	99.37	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200821	117	119.7	115	115.6	655388	55.73	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20200821	50.9	52.1	49.3	49.7	140538	49.02	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200821	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200821	644.15	649.85	639	641.25	175655	639.92	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200821	10.85	10.9	10.5	10.55	1673502	10.55	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200821	2118	2122	2077	2081.85	11667281	2075.17	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200821	35.2	35.9	34.9	35.05	183188	35.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200821	31.45	31.8	30.45	30.65	2362371	30.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200821	86	93	85.2	90	29817	89.61	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200821	9.85	10.25	9.8	10.25	3123067	10.25	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200821	150.75	152.1	145	146.15	998863	142.65	down	up	incorrect
REPRO.NSE	Repro India Limited	20200821	380	400	379.65	386.9	10505	386.9	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200821	97	98.8	94.6	96.85	391329	96.74	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200821	524.25	534	501.55	502.85	7689	502.85	down	down	correct
RGL.NSE	Renaissance Global Limited	20200821	257.65	285	255	271.35	22890	267.3087	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200821	2.2	2.25	2.15	2.2	1381054	2.2
RICOAUTO.NSE	Rico Auto Industries Limited	20200821	31.7	32.5	31	31.3	1098012	30.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200821	421.9	443.3	417.7	428.1	1153647	422.84	up	up	correct
RITES.NSE	RITES Limited	20200821	255.2	257.9	255	255.5	406140	238.12	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200821	7.4	7.4	7.05	7.05	11559	7.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200821	219.9	237	217	233.75	260244	233.52	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200821	4.05	4.15	3.9	4	31894	4	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20200821	224	237.95	223.3	227.4	45335	227.4	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200821	3	3.15	3	3.15	1878051	3.15	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20200821	1.2	1.25	1.15	1.25	25047	1.25	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200821	80	81.9	78.45	80.1	392947	80.1	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200821	3	3	3	3	6332	3
ROLTA.NSE	Rolta India Limited	20200821	7.35	7.45	7.05	7.3	940390	7.3	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20200821	777.7	805.9	776.4	795.8	1867968	795.51	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200821	100.15	104.35	100.15	104.35	29733	104.01	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200821	376.55	389	376.55	382.75	115300	377.69	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200821	3.9	3.95	3.75	3.8	16371823	3.8	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200821	59	60.05	58.15	58.9	20086	58.9	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200821	20.25	21.4	20.05	20.2	27383	20.2	down	up	incorrect
RSWM.NSE	RSWM Limited	20200821	83	99	83	95.4	278174	95.4	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200821	106.1	106.5	105	105.15	26722	102.2	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200821	4.2	4.25	4	4.05	9461351	4.05	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200821	185.15	191.05	185.15	187.7	6767	187.22	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200821	695.15	705	660.4	677.1	31600	677.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200821	10.7	10.7	10.45	10.45	185028	10.45	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20200821	66.8	66.8	66.8	66.8	311461	65.96
RUPA.NSE	Rupa & Company Limited	20200821	206.6	208.5	203.5	204.3	44601	200.08	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200821	23.4	23.45	22.55	22.75	7293011	20.61	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200821	14.6	15.95	14.6	15.7	5718	15.7	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200821	1.35	1.35	1.35	1.35	5003	1.35
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200821	1.5	1.5	1.45	1.45	9766	1.45	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200821	50.8	51.4	50.1	50.9	466955	50.9	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200821	16.95	17.45	16.8	17.3	427609	17.3	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200821	377	396	365.05	371.95	192138	371.95	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200821	134	134	124	133.85	59338	89.2333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200821	497.5	505.9	495.05	498.25	12952	98.34	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20200821	42.4	44.75	42.2	42.45	51670043	39.81	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200821	78	78	72.2	73.95	32624	73.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200821	9.25	9.55	9.05	9.45	109766	9.45	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200821	278.95	293.55	278.95	285.55	32286	281.41	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200821	6.85	6.9	6.5	6.6	271426	6.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200821	183.85	185.9	175.8	179.65	76308	88.72	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200821	56.7	62	56.7	59.55	981	59.25	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200821	3	3	3	3	10702	3
SALZERELEC.NSE	Salzer Electronics Limited	20200821	104.75	112.3	104.1	106.65	106151	105.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200821	2	2.2	2	2.2	60876	2.2	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20200821	12.9	13.1	12.6	12.85	128162	12.85	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200821	513.2	523.2	507.3	512.4	1795	508.729	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200821	241	247.9	236	239.3	26955	236.53	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200821	57.5	58	54.1	57.2	82584	55.69	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200821	29.6	29.8	28.2	28.35	635581	28.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200821	85.55	86.7	82.45	84.9	80997	84.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200821	71.9	73	67.2	69.85	42786	69.85	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20200821	8420.25	8948	8420.25	8807.25	79445	8544.6	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200821	2.45	2.45	2.3	2.45	2398359	2.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200821	234.65	262	234	252.35	656584	244.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200821	473	481	468.05	471.85	39315	466.3	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200821	17.6	18.6	17.6	17.85	132088	17.85	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200821	624.5	630.35	618	622.3	25510	600.63	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200821	107.9	107.95	102.25	104.15	26461	104.15	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200821	2.7	2.7	2.7	2.7	0	2.7
SATIA.NSE	Satia Industries Limited	20200821	123.95	130	121.2	124.3	243164	124.17	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200821	82	82.1	78.3	79.45	183299	79.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200821	815.35	834.85	815	830.05	1674525	830.05	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200821	106.55	106.55	103.31	105.59	3029	105.59	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200821	881.05	889.8	859	861.25	3651529	858.78	down	up	incorrect
SBIN.NSE	State Bank of India	20200821	199	201.5	197.65	198.4	68047789	196.59	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200821	1.5	1.5	1.4	1.4	407334	1.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200821	3512.4	3528.9	3484.05	3492.55	7012	3466.87	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200821	83.9	84.8	82	83.75	91215	83.75	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200821	84.7	85.05	81.25	81.9	218485	81.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200821	61.7	63.7	61.1	62.65	3981378	61.67	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200821	54.15	54.15	54.15	54.15	65086	27.075
SEAMECLTD.NSE	Seamec Limited	20200821	405.05	414.75	402	407.2	15822	405.3195	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200821	112.05	126.5	112	121.15	299178	116.6396	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200821	2.85	2.85	2.75	2.8	13052	2.8	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200821	131.5	132.7	128.5	130.95	1349386	130.66	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200821	158.2	162	156	157.55	68036	155.7	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200821	11.3	12.1	10.85	11.95	330412	11.95	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200821	199.01	199.75	198	198.4	301	198.4	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200821	4747	4747	4670	4676.85	12755	4676.85	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200821	117	117.99	117	117.66	82565	117.66	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200821	220.85	222.29	220.12	221.99	137533	221.99	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200821	287.38	290	286.53	288.06	4304	288.06	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200821	0.95	0.95	0.85	0.9	387060	0.9	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200821	74.35	78.35	74.35	78.35	119604	78.35	up	up	correct
SFL.NSE	Sheela Foam Limited	20200821	1417	1419.65	1359.95	1364.55	35651	1364.55	down	down	correct
SGL.NSE	STL Global Limited	20200821	11.3	12.65	11.1	12.65	927750	12.65	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20200821	7.05	7.05	7.05	7.05	4898	7.05
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200821	190	194	186.85	189	66471	186.89	down	down	correct
SHALBY.NSE	Shalby Limited	20200821	87.1	90.4	87	87.4	114788	86.41	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200821	74.95	77.2	74.25	75.45	220518	75.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200821	371.1	392.5	371.1	377.5	232969	377.5	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200821	93.95	94.2	91	91.5	52197	90.4124	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200821	300	314	298.1	309.3	157399	304.4	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200821	1148.95	1150	1072	1084.9	6241	216.14	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200821	334.9	335	281.7	286.2	13413	286.2	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200821	63	64.4	62.9	63.8	86780	63.8	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200821	81.5	90	79.7	88.05	976716	87.84	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200821	599	607.95	576.15	585.65	346728	584.54	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200821	18	18.2	17.55	17.7	203719	17.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200821	27.1	27.75	25.75	26.75	14818	26.45	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200821	99.95	99.95	93	96.3	15200	95.72	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200821	85.65	88.4	84	84.9	2327284	83.88	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200821	174.45	184.9	174	181.45	1127047	181.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200821	50.4	50.8	50	50	421666	47.69	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200821	22160	22467.8	22100.3	22317.75	34260	22270.06	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200821	126	129	121.05	126.15	97931	125.58	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200821	6.3	6.3	5.85	6.05	36625	6.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200821	51.9	51.95	47.1	47.7	400860	7.9167	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200821	89.45	99.45	89.45	91.4	234497	89.18	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200821	88.55	94.45	87.25	88.3	17332	87.84	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200821	602	627.9	588	599.9	349	595.1505	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200821	987	1001	978	982	52337	952.98	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200821	3.75	3.8	3.75	3.8	217249	3.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200821	3.25	3.4	3.2	3.3	37161	3.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200821	6.25	6.25	6.25	6.25	18	6.25
SICAL.NSE	Sical Logistics Limited	20200821	9.5	9.6	9.35	9.35	389202	9.35	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20200821	1236.4	1248.2	1222	1235.2	721493	1229.87	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200821	20.4	22.1	20.35	21.6	23050	20.81	up	up	correct
SIL.NSE	Standard Industries Limited	20200821	10.75	10.75	9.75	10	11971	10	down	down	correct
SILINV.NSE	SIL Investments Limited	20200821	142.1	149.9	140.5	143.25	3246	139.46	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200821	27.6	30.2	27.6	28.85	4502	28.2439	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200821	8.65	8.7	8.3	8.6	38948	8.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200821	34.5	35.2	33.6	34.15	181043	34.15	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200821	2.2	2.2	2.2	2.2	506458	2.2
SIRCA.NSE	Sirca Paints India Limited	20200821	239	244	235.25	242.65	37435	241.56	up	up	correct
SIS.NSE	SIS Limited	20200821	394.6	395.1	383.65	387.3	46502	387.3	down	down	correct
SITINET.NSE	SITI Networks Limited	20200821	1.75	1.75	1.65	1.75	386119	1.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20200821	158.5	166	156.5	160.85	269903	158.03	up	down	incorrect
SJVN.NSE	SJVN Limited	20200821	25.1	25.4	24.6	24.85	2730731	22.42	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200821	1599	1640	1585	1615.5	27573	1606.94	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200821	3.7	3.7	3.4	3.65	190437	3.65	down	down	correct
SKIPPER.NSE	Skipper Limited	20200821	47.45	48.5	45.25	46.2	117528	46.06	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200821	49.65	49.65	45.05	46.2	97705	45.15	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200821	70.3	76.7	69.05	71.65	55056	71.65	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200821	432.95	465.4	427.25	452.1	340863	452.1	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200821	459	486.4	455.65	474.05	74733	473.08	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200821	92.5	96.8	92.5	93.85	736302	93.67	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200821	36.85	39	35.4	36.35	2491185	36.35	down	up	incorrect
SOBHA.NSE	Sobha Limited	20200821	268.45	268.75	259.55	260.65	368763	259.09	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200821	911.05	1030	911.05	981.45	544706	976	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200821	1058.8	1124	1043	1091.2	35717	1081.33	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20200821	145	164.9	145	157.05	653185	156.1379	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200821	3.45	3.45	3.2	3.2	58101	3.2	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200821	29	29.85	26.55	29.85	338340	29.85	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200821	315.3	317.65	311	312.65	196337	302.34	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200821	55.65	57.8	55.25	56.1	79533	56.1	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200821	779	780	743.6	764.8	5730	757.63	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200821	7.3	7.7	7.25	7.4	42699270	7.4	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200821	22.25	22.3	21.4	22.3	90169	21.77	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200821	87.5	102.1	85.5	102.1	231823	101.35	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200821	595	627.65	594.9	602	57312	602	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200821	183.55	186.45	181.4	182.05	549489	182.05	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200821	1.05	1.05	1.05	1.05	3560	1.05
SPECIALITY.NSE	Speciality Restaurants Limited	20200821	36	37.45	35.3	35.6	174513	35.6	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200821	87.3	92.4	87	88.95	1770999	88.95	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200821	0.7	0.7	0.65	0.7	40630	0.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200821	22.6	22.8	22.1	22.2	160510	22.2	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200821	52.45	54.65	52.05	54.15	13324823	54.15	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200821	30.8	32.45	29	30.95	142066	30.95	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200821	10.7	10.7	10.05	10.55	51276	10.55	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20200821	2.55	2.65	2.5	2.65	4036621	2.65	up	up	correct
SPYL.NSE	Shekhawati Poly	20200821	0.4	0.4	0.35	0.35	143294	0.35	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200821	137.25	139.95	136.65	138.65	10551	138.65	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200821	7.85	7.85	7.65	7.7	1056352	7.7	down	down	correct
SRF.NSE	SRF Limited	20200821	4275	4388.95	4267.3	4286.45	391120	853.12	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200821	193.95	195.75	166.55	181.2	67113	177.44	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200821	197.7	198.4	192.05	196.05	282699	191	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200821	697	699	684.05	686.5	1820746	672.7	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200821	438	494.8	436.95	475.35	375262	237.41	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200821	0.6	0.6	0.6	0.6	0	0.6
STAR.NSE	Strides Pharma Science Limited	20200821	571	634.7	568.2	612.3	6677700	610.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200821	92.75	92.85	90.5	91.05	97954	91.05	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200821	104.2	112.95	103.5	110.7	897412	106.11	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200821	69	72.45	66.65	67.1	154401	67.1	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200821	37.65	39.85	36.15	37.15	6725	33.89	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200821	31.5	32.5	31.5	32	61884	32	up	up	correct
STEL.NSE	STEL Holdings Limited	20200821	60.95	61.5	59.55	60.95	30524	60.95
STERTOOLS.NSE	Sterling Tools Limited	20200821	199	200	193.5	196.3	39583	195.31	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200821	148	151	147	148.25	1228021	144.11	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200821	24.65	24.65	24.65	24.65	31	24.65
SUBROS.NSE	Subros Limited	20200821	226	240	222.3	234.75	252286	233.49	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200821	439	458.5	435.7	448.25	657538	444.65	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200821	2.3	2.3	2.3	2.3	28351	2.3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200821	284.9	292	281	287.5	1132948	286.39	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200821	10	10.4	10	10.1	41022	10.1	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200821	429	429	411.1	413.4	2755	413.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200821	1788.5	1848	1779	1816.65	8498	1802.8348	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200821	1.35	1.4	1.3	1.4	349718	1.4	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200821	1425	1427.5	1377	1393.55	15183	1377.79	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200821	54.1	59.6	53.3	58.25	836198	57.86	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200821	238	274	234.6	252.4	20506	252.4	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200821	469.5	473.15	460.6	464.4	51223	460.94	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200821	49.45	49.65	46.9	47.4	629882	47.4	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200821	526.55	538.7	524.3	532.35	9833584	526.35	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200821	245.5	253.1	244.2	252.3	658404	250.13	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200821	475.75	478.75	463.25	474.55	4353787	464.27	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200821	110.1	111.5	105	105.8	93858	104.29	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200821	5	5.2	4.75	4.85	96326	4.85	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200821	207	217	204.95	210.55	204927	202.28	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200821	179.25	184.9	179.25	181.15	48248	180.06	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200821	1310	1375	1310	1367.05	149464	1348.12	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200821	7.65	7.65	7.3	7.5	36477	7.5	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200821	4.25	4.25	3.8	4	172389	4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200821	17.4	18.75	17.4	18.3	7545	18.3	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200821	168	189.9	168	185.3	645409	181.49	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200821	24.65	24.65	23.25	23.5	200550	23.12	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200821	30	30	30	30	8000	29.57
SUVEN.NSE	Suven Life Sciences Limited	20200821	50	50.6	49.4	49.55	428864	49.55	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200821	683.85	687.75	671.5	677.85	236219	337.62	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200821	3.9	4	3.9	3.95	13330952	3.95	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200821	136.9	136.9	131.8	132.9	154229	132.69	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200821	1617.05	1648	1616.9	1645.1	12284	1629.09	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200821	137.6	137.6	137.6	137.6	27594	135.3
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200821	254.8	286.5	253.05	277.4	1320387	277.4	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200821	842.65	906	840	893.05	421857	886.68	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200821	480	487	476.95	483.1	158906	483.1	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200821	51.55	51.9	48.55	50.75	11166	50.75	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200821	147.7	151.25	144	146.25	430453	146.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200821	52.5	53.5	50.3	51	1375389	51	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200821	114.9	131	113	125.65	598336	124.21	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200821	206	208.7	203.25	208.7	387345	207.69	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200821	1.85	1.85	1.85	1.85	25	1.85
TARAPUR.NSE	Tarapur Transformers Limited	20200821	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200821	42.55	44.4	42	42.7	16178	42.7	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200821	12825.05	13605.3	12448.8	13119	3170	13117.63	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200821	321.35	321.35	314.25	315.35	2838219	311.14	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200821	115.45	118.45	115.45	116.3	1516141	115.35	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200821	914.5	914.5	885	890.3	120321	880.73	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200821	553	556.95	544.15	545.8	2953395	542.66	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200821	1070.8	1072.7	1055	1060.65	290871	1053.91	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200821	816	840	816	829.35	48274	812.59	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200821	560.4	564.3	545	551.15	46089	549.41	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200821	124.2	124.2	120.15	120.9	48650204	120.9	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20200821	43.9	44.5	43.15	43.4	5777331	43.4	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20200821	62.5	63.4	61.7	61.95	64263209	61.19	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200821	435.75	442	426.55	428.85	13482327	419.46	down	up	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200821	26.1	26.3	25.35	25.55	1681749	25.55	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200821	326.95	334.5	321.95	323.15	68750	321.68	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200821	34.65	35	34.5	34.6	77524	33.49	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200821	237.95	239	230	235.8	259138	234.08	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200821	310	315.15	290.1	297.05	3547	297.05	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200821	809.9	815.95	795	798.05	11862	794.1	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200821	5.75	5.9	5.65	5.7	21096	5.7	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200821	386	398.95	368	372.6	64291	372.6	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200821	435.5	445	430	443.15	17543	437.34	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200821	2260	2271	2241.05	2248.6	1975304	2214.83	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200821	127.95	133.4	123.5	128.05	81423	126.21	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200821	2250	2358.75	2232	2300.15	92728	2300.15	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200821	3.5	3.65	3.35	3.4	2729	3.4	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20200821	731	736.65	730	732.6	4207709	702.56	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200821	201	204.95	197.85	199.05	30627	191.36	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200821	67.95	67.95	65.4	65.6	176091	65.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200821	30.25	31.8	29.8	31.25	102315	31.25	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200821	40.15	41.6	39.35	40.55	310437	40.21	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200821	14.8	14.8	14.15	14.45	86795	14.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200821	29.45	29.95	28.25	28.5	746803	28.31	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200821	40.8	42.5	40.65	41.1	511664	40.62	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20200821	3.45	3.7	3.45	3.55	5556	3.55	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200821	6.05	6.05	5.9	6.05	87593	6.05
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200821	331.5	349	330.05	340.65	47577	335.65	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200821	125	132	112.45	130	27340	130	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200821	400.5	420	400	404.35	10712	400.46	up	up	correct
THERMAX.NSE	Thermax Limited	20200821	811.4	825	810.05	817.8	85089	813.78	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200821	38.2	38.2	37.4	37.7	446467	37.7	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200821	5.15	5.15	5.15	5.15	11	5.15
THYROCARE.NSE	Thyrocare Technologies Limited	20200821	796.25	804	785.05	788	118045	771.4	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200821	18.3	18.3	17.6	17.75	36819	17.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200821	4820	4869	4750	4770.7	3855	2333.01	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200821	282.65	295.55	276.25	279.8	26370	279.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200821	600	603	588.35	593.25	61204	591.33	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200821	5.9	6.15	5.75	5.9	27741	5.9
TIL.NSE	TIL Limited	20200821	154.95	158.95	152	153.55	16328	153.55	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200821	26.3	26.3	24.1	24.65	5616	24.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200821	47	47.4	44.9	45.2	920877	43.69	down	down	correct
TIMKEN.NSE	Timken India Limited	20200821	987	996.1	976.35	982.8	13428	981.88	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200821	151.05	155	149.5	150.3	1342979	149.01	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200821	205	216.9	196.35	199.6	59852	198.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200821	77.65	79.15	71.75	72.55	1698653	71.55	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200821	5.77	6.36	5.77	6.07	12040	3.46	up	up	correct
TITAN.NSE	Titan Company Limited	20200821	1137.7	1143.8	1129.1	1138.1	2181343	1135.42	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200821	10	10	9.7	9.85	31859	9.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200821	40.85	41.15	40.15	40.3	398883	37.95	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200821	127.9	129.5	124.6	125.3	331762	116.52	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200821	1.75	1.75	1.75	1.75	1239	1.75
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200821	64	65.5	62.8	64.6	10876	64.6	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200821	2828	2878.5	2815	2825.45	799553	2789.18	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200821	363.3	367.2	351	355.15	2927261	345.02	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200821	50.15	52.7	50.15	51.5	2033	51.45	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200821	130	132	124	124.9	16440	59.96	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200821	8.1	8.9	8.1	8.1	171477	8.1
TREJHARA.NSE	Trejhara Solutions Limited	20200821	9	9.1	9	9	8690	9
TRENT.NSE	Trent Limited	20200821	618	619.8	604	606.05	269741	605.66	down	down	correct
TRF.NSE	TRF Limited	20200821	93.7	96.5	90.35	94.4	21601	94.4	up	up	correct
TRIDENT.NSE	Trident Limited	20200821	6.8	6.85	6.75	6.75	7182692	6.54	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20200821	56.05	56.05	50.75	56.05	634496	55.7663
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200821	10.35	11.1	10.2	10.85	343713	10.81	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200821	76	79.8	74.2	75.85	869249	75.01	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200821	75.5	79.7	75.5	78.25	2176028	76.96	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200821	480	510	478.2	502.5	7700	495.09	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200821	5644.8	5974	5550.15	5856.5	18378	581.8	up	up	correct
TTL.NSE	T.T. Limited	20200821	35.7	37.75	35.35	37.45	20594	37.02	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200821	3.55	3.6	3.5	3.5	854065	3.5	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20200821	35	35.65	34.9	35.05	5073731	35.05	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200821	101.35	102.5	99.2	99.8	46431	99.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200821	452.55	461.5	446.75	453.3	3250392	450.7241	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200821	1509.9	1525	1482.65	1495.65	7117	1474.23	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200821	229.75	232	227	227.4	52557	223.38	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20200821	2.45	2.45	2.25	2.3	17012	2.3	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200821	52.9	53.45	48.5	48.95	1938116	48.95	down	down	correct
UBL.NSE	United Breweries Limited	20200821	1034	1046	1023.6	1040.05	693264	1039.69	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200821	128.5	132	123	124.65	79364	122.94	down	up	incorrect
UCOBANK.NSE	UCO Bank	20200821	13.75	14.8	13.75	14.15	15413075	14.15	up	up	correct
UFLEX.NSE	Uflex Limited	20200821	373	374	364	366.95	385569	362.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200821	81.2	81.45	78.05	78.5	304989	78.5	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200821	14.25	15.85	14.25	15.05	608923	14.83	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200821	4.85	4.9	4.7	4.75	1357951	4.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200821	256.8	259.85	249	251.45	2838295	250.6421	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200821	35.6	36.2	35.55	35.75	1365640	35.75	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200821	4187.9	4202.5	4140.1	4187.8	490731	4167.46	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200821	49	50.9	48.15	49.05	22510	48.18	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200821	1.1	1.15	1.1	1.15	2183	1.15	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200821	248	249.9	245	245.55	56499	242.62	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200821	63.05	66	62.85	65	15026	63.37	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20200821	30.2	30.9	30.15	30.45	6899257	30.45	up	up	correct
UNITECH.NSE	Unitech Limited	20200821	1.9	1.9	1.85	1.85	3344461	1.85	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200821	325.9	325.9	306.05	307.35	16221	305.07	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200821	27.7	27.7	27.7	27.7	0	27.7
UNIVCABLES.NSE	Universal Cables Limited	20200821	144.8	146.35	141.5	143.2	36577	142.37	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200821	210	222.65	203.5	222.65	38732	222.65	up	up	correct
UPL.NSE	UPL Limited	20200821	496.5	504.05	491	493.4	3426545	487.47	down	down	correct
URJA.NSE	Urja Global Limited	20200821	3.05	3.05	2.95	2.95	2184040	2.95	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20200821	25.5	26.25	25.05	25.25	517485	25.25	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200821	288	294	285.05	285.05	392	285.05	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200821	1211	1214.27	1207.8	1207.87	402	1207.87	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200821	396.2	410.35	396.2	405.1	640	405.1	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200821	307	307	307	307	0	307
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200821	6.55	6.55	6.25	6.3	404477	6.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200821	90	94	89	91.55	207996	91.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200821	54	56.1	53.7	56.1	132103	56.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200821	596	605	583	595.1	7462	595.1	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200821	1724	1748	1693	1707.4	16371	337.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200821	41.35	42.1	38.5	40.75	13684	40.75	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200821	30.1	30.45	30	30.2	1346183	29.83	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200821	29.7	30.4	29.5	30.05	41403	19.67	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200821	9.6	9.6	9.3	9.4	27456	9.4	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200821	328.9	352.35	325	352.35	2180297	352.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200821	10.65	12.45	10.55	11.8	1158426	11.8	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200821	5.85	5.85	5.6	5.85	25820	5.85
VBL.NSE	Varun Beverages Limited	20200821	758.55	766.9	745.9	750.1	169490	498.41	down	down	correct
VEDL.NSE	Vedanta Limited	20200821	130.4	132.35	129.1	130.7	13280524	107.34	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200821	1379.85	1389	1350	1355.9	99128	1348.47	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200821	113.9	114.6	109.15	114.6	59644	114.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200821	119.15	122.5	119.15	120.85	77012	120.7774	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200821	965	1020	940.9	983.1	15293	969.32	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20200821	47.65	50	47	48	52672	47.53	up	up	correct
VGUARD.NSE	V	20200821	173.55	174.8	171.15	173.05	2438067	172.23	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200821	1378	1378	1335.4	1365.65	233	1363.53	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200821	2.9	2.95	2.75	2.9	63049	2.9
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200821	87.65	89	86.1	87.65	163276	87.07
VIJIFIN.NSE	Viji Finance Limited	20200821	0.65	0.65	0.55	0.6	125792	0.6	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200821	9.9	9.9	9.9	9.9	654569	9.9
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200821	3.55	3.6	3.45	3.5	2403491	3.5	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20200821	6.7	7	6.7	6.95	353431	6.95	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200821	108	111.5	105.05	108.9	74506	108.04	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200821	995.5	1074.5	995	1053.65	1013376	1049.83	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200821	854	918.75	854	867.75	36749	860.37	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200821	107.9	110	106	106.95	204836	102.19	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200821	8.65	8.65	8.65	8.65	33473	8.65
VIPIND.NSE	VIP Industries Limited	20200821	282.8	289.8	281.45	284.8	1294233	284.8	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200821	14.7	15.2	13.55	15	39197	15	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200821	325.25	329.55	317.8	319.35	46773	310.66	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200821	5.9	5.9	5.6	5.75	15152	5.75	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20200821	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200821	273	280	270	272.5	855	179.32	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200821	172.5	178.4	168.9	173.2	13561	173.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200821	89.95	89.95	87.15	89.45	14564	3.58	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200821	0.4	0.4	0.35	0.4	200852	0.4
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200821	21.2	21.2	21.2	21.2	54909	21.2
VLSFINANCE.NSE	VLS Finance Limited	20200821	55.95	57.4	54.45	56.2	121273	53.06	up	up	correct
VMART.NSE	V	20200821	1940	2244	1940	2066.55	218586	2066.55	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200821	1180	1201	1160.65	1193.2	19835	1172.3	up	up	correct
VOLTAS.NSE	Voltas Limited	20200821	673	682	656.35	659.3	3590282	656	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200821	170	171.75	163.9	164.65	768059	162.43	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200821	71.05	73.5	71.05	72.5	17703	72.07	up	up	correct
VSTIND.NSE	VST Industries Limited	20200821	3441	3500	3418.85	3463.15	9988	3354.5	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200821	1630	1641.5	1605.3	1612.75	23655	1598.19	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200821	760.05	775.95	751.5	766.05	146316	746.11	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200821	189.4	220.1	187.25	217.35	7136677	217.35	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200821	7011.05	7025	7011	7016.4	33931	6995.35	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200821	62.9	62.9	60.5	60.85	148024	60.85	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20200821	44.75	44.75	41.55	42.1	24124	42.1	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200821	112.65	113.5	108.6	109.2	261372	108.27	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200821	22.15	22.15	22.15	22.15	28953	22.15
WEIZMANIND.NSE	Weizmann Limited	20200821	30.5	32	30.5	31.75	21186	31.42	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200821	117.75	118.2	115.5	115.9	462164	111.58	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200821	71.75	71.9	69.8	70.25	139508	69.12	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200821	266.1	271	246.25	270.35	1036	270.35	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200821	49.65	50.55	48.8	49.1	593832	49.03	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200821	2560	2584.95	2550	2550	443	2531.17	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200821	373.65	374.5	365.25	370.1	110515	370.1	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200821	465	473.9	455.85	458.75	36451	458.24	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200821	2034	2209.9	2014	2173.15	236089	2168.15	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200821	23.45	23.65	22.6	23.65	57888	23.65	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200821	15.6	16.55	14.55	16	694345	15.46	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200821	50	50	49.1	50	552	49.36
WIPRO.NSE	Wipro Limited	20200821	278.95	278.95	272.7	273.35	7984131	272.7368	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200821	317.25	330	317	322.25	1230924	322.25	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200821	184	189	180.2	181.5	95202	181.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200821	44	46.9	42.35	44	13302	41.16
WSI.NSE	W.S. Industries (India) Limited	20200821	1.75	1.75	1.75	1.75	10010	1.75
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200821	188.5	193.75	188.25	190	204543	189.18	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20200821	71.5	72.45	70.35	70.85	146547	70.85	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200821	154.35	154.35	148	152.15	119385	152.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200821	22.45	24.1	22.45	23	1592	23	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200821	47.1	47.7	45.55	46.1	169870	46.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200821	16	16.1	15.3	15.55	146216818	15.55	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200821	199.4	204	189.15	192.05	82296210	189.03	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200821	15.9	16.35	15.6	15.65	820570	15.65	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200821	6.55	6.6	6.1	6.1	2430510	6.1	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200821	43.85	44.8	43	43.65	162	43.65	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200821	181.3	184.55	178.6	179.55	272652	177.76	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200821	93.5	94.5	88.6	89.5	589687	88.9	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200821	121.6	121.6	117	117.45	38718	117.45	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200821	27.05	28.95	27.05	27.8	1315	27.8	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200821	142.9	142.9	140.05	140.8	5730	139.48	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200821	88.75	93.4	88.7	92.3	148525	92.3	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200821	55.65	57.3	53.3	56.15	55297	53.01	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200821	1638	1639	1615	1621.25	13203	1617.56	down	down	correct