CollectAI

close-nse_india_stocks

2020/09/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200903	30.95	31.4	30.15	31.05	29409	31.05	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200903	10.1	10.4	10	10.35	2316	10.35	up	up	correct
3MINDIA.NSE	3M India Limited	20200903	20229.8	20583.6	19927.5	20002.2	2590	20002.2	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200903	7	7	7	7	50	7
5PAISA.NSE	5paisa Capital Limited	20200903	350	377.45	344	377.2	13383	377.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200903	79.8	82.05	78	80.3	32458	76.84	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200903	4.35	4.75	4.35	4.75	952943	4.75	up	up	correct
AARON.NSE	Aaron Industries Limited	20200903	29.5	30.5	29	30.5	31500	30.5	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200903	2982.4	3049	2870.1	2925.9	2056588	728.68	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200903	1065	1073	1058	1061	293410	527.87	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200903	465.25	505.4	457.3	505.4	88447	504.38	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200903	12.05	12.8	12.05	12.55	11178	12.55	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200903	41.1	42.9	38.95	40.65	781	38.4	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20200903	1401.15	1436	1401.15	1418.7	19426	1418.7	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20200903	26.1	27.3	26.1	27	36919	27	up	up	correct
ABB.NSE	ABB India Limited	20200903	979.9	990.8	971.75	981.35	56835	977.77	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200903	16499	16650	16280.75	16444.5	8111	16298.72	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200903	63.65	73.5	62.8	71.25	14138759	71.25	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200903	146.35	148.35	139	139.3	2487745	139.3	down	down	correct
ACC.NSE	ACC Limited	20200903	1362.5	1365.75	1329.2	1338.1	643146	1328.1038	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200903	1030.7	1047	1030.7	1043.7	8545	993.99	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200903	63.3	63.9	62.2	62.5	110536	62.34	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200903	294.75	298.7	287.65	291.25	9061932	291.25	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200903	562.95	571.3	558.05	571.3	509894	571.3	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200903	363.5	368	359.55	366	4286269	363.45	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200903	39	39.2	38.55	38.65	2712160	38.65	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200903	276	282.4	272.45	276	564150	276
ADFFOODS.NSE	ADF Foods Limited	20200903	357.2	367.95	357.2	365.85	111120	364.7	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200903	264.3	264.4	260.45	262.9	3958	262.9	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200903	6.4	6.4	6.4	6.4	0	6.4
ADSL.NSE	Allied Digital Services Limited	20200903	23	24	22.2	22.35	40214	22.11	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200903	46.8	47.15	44.05	44.75	7272	44.75	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200903	217.65	229.8	215.05	224.85	1461562	224.31	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200903	211	219.7	203.7	204.8	397339	201.92	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200903	2720	2817.05	2695	2817.05	116744	563.41	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200903	99.75	106.05	99.75	106.05	11948	103.79	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20200903	325	340	320.2	328.8	6306	328.8	up	up	correct
AGRITECH.NSE	Agri	20200903	32	32.7	31.3	31.55	2980	31.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200903	9.65	10.25	9.65	10	31024	10	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20200903	160.05	168.35	160	160.3	590	160.3	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200903	257.4	259.95	252.1	253.25	43796	253.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200903	253.15	262.85	250	252.8	458	252.8	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200903	1857.15	1857.15	1815	1820.55	18349	1812.1	down	down	correct
AIRAN.NSE	Airan Limited	20200903	12.1	12.45	11.6	11.9	21250	11.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200903	1510	1558.9	1480	1546.5	219797	1530.21	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200903	89.95	89.95	88	88.75	30654	86.98	down	down	correct
AKASH.NSE	Akash Infra	20200903	233	233	222	228.15	45369	228.02	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200903	237	242	235.05	236.65	20424	234.64	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200903	6.65	7.15	6.55	7.15	575971	7.15	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200903	2153.15	2171.3	2101	2105.15	19200	2057.95	down	down	correct
ALANKIT.NSE	Alankit Limited	20200903	19.4	20.15	18.35	19.35	1571435	19.11	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200903	428.4	439.8	424	430.85	11157	426.56	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200903	95	98.4	91.55	96.05	2542375	95.9	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200903	353.05	362	341	345.5	4998	345.5	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200903	48.9	51.25	47.3	48.85	10572	48.32	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200903	2856	2900	2840	2875.45	124212	2846.44	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200903	3350	3450	3242.35	3280.4	48741	1307.57	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200903	117.55	123.95	117.55	121.65	453665	119.7906	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200903	263.2	270	263.2	269.25	1215	236.69	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200903	13.4	13.4	12.45	13.1	10396	13.1	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200903	32.75	33.15	31.9	32.15	13143139	32.15	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20200903	27.65	28.05	26.8	28.05	27230	28.05	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200903	171.05	174.7	171.05	172.8	11014	169.37	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200903	1.3	1.4	1.3	1.35	23703	1.35	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200903	750	758	740	743.45	598449	728.46	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200903	1815.7	1839	1809	1813.45	33773	1813.45	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200903	704.95	709.85	690	693.45	7233	663.66	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200903	218.3	220	213.5	214.6	3292415	200.0875	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200903	17.3	19.3	17.25	18.4	65092	18.4	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200903	17.7	18.5	17.5	18.25	8261	18.14	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200903	452.5	453.9	447.55	449.05	32205	445.64	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20200903	32.6	33.25	31.1	31.75	141034	31.6	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200903	5.2	5.3	5.15	5.2	132829	5.2
ANDHRAPAP.NSE	Andhra Paper Limited	20200903	217	218	214	214.6	22492	210.46	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200903	313	319.85	310.5	312.5	47858	307	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200903	12.3	13.25	12.3	13.15	13892	13.15	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200903	1.25	1.25	1.25	1.25	53088	1.25
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200903	4.15	4.4	4.15	4.35	35215	4.35	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200903	4.3	4.65	4.3	4.6	13766	4.6	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20200903	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200903	565	575	555.5	571.85	9549	561.03	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200903	327.2	338.45	318.05	327.85	131974	323.35	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200903	158.5	164.9	155.9	161.95	101388	160.09	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200903	150	153.45	148.1	150.8	75362	148.57	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200903	268	279.5	266	276	308841	274.09	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200903	2397.8	2411.5	2340	2387.15	44695	238.72	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200903	937.95	985.75	935.25	962.1	630720	948.19	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200903	121.85	121.85	119.05	119.75	51953	119	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200903	1703.15	1717	1688.5	1698.95	588865	1695.15	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200903	389.95	408.7	387.65	398.8	21552	132.93	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200903	123.8	125.7	122.15	123.7	6568420	121.9	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200903	590.8	606	566.2	594.8	632	591.73	up	up	correct
APTECHT.NSE	Aptech Limited	20200903	126.8	129.7	125.3	126.3	242442	124.91	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200903	27.65	28.8	27.65	27.9	38140	27.9	up	up	correct
ARCHIES.NSE	Archies Limited	20200903	12.1	12.65	11.9	12.55	25657	12.55	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200903	9.5	10.9	9.5	10.5	154	10.5	up	up	correct
ARIES.NSE	Aries Agro Limited	20200903	78.2	81.4	78.2	80.7	40045	80.27	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200903	18.5	18.5	17.8	17.8	1528	17.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200903	23.75	24.3	23.3	23.85	2296	23.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200903	602.05	625	581.25	595	13658	595	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200903	27.55	28.45	27	27.7	6776	27.7	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20200903	46.35	46.35	43.9	45.95	3935	45.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200903	11	11.9	11	11.85	21032	11.85	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200903	15.35	15.95	15.05	15.45	39553	15.45	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200903	164	168	161.1	166.75	918	166.75	up	up	correct
ARVIND.NSE	Arvind Limited	20200903	35.7	35.7	34.4	34.65	2045923	34.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200903	146.9	151.35	143.65	151.35	136052	151.35	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200903	98.2	98.65	95.9	96.9	42305	96.9	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200903	205.2	227	205.2	216.6	188578	216	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200903	205	209	200.15	207.55	20380	205.5	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200903	21.6	22.35	21.55	22.15	960	22.15	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200903	264.7	269.1	260	267.45	37094	266.86	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200903	66.85	66.85	66.85	66.85	29812	66.58
ASHIANA.NSE	Ashiana Housing Limited	20200903	77.4	79.65	76.65	77	43731	76.62	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200903	5.9	6.35	5.9	6.25	106910	6.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200903	71	72.7	70.1	70.7	863397	70.7	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200903	69.25	70.5	68.75	69.5	26397674	69.16	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200903	63.5	63.5	59	63	7407	63	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200903	1950.2	1987.85	1945	1978	1931667	1962.94	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200903	286.25	290	277.3	282.4	418435	280.95	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200903	156.05	156.05	145.45	146.55	1854	143.92	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200903	1195	1230	1155.25	1213	89177	1211.67	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200903	130	132.9	130	132.25	69774	132.25	up	up	correct
ASTRAL.NSE	Astral Limited	20200903	1178.5	1284.9	1168.2	1255.9	397224	940.22	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200903	121.1	124.15	119.1	119.9	390529	119	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200903	3721	3810	3677	3709.15	85693	3706.77	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200903	44.4	44.4	41.85	42	17086	42	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200903	722	755	711	722.35	17002	720.19	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200903	191.3	197.95	185.5	189.85	4014260	189.81	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200903	7.65	8.1	7.65	7.8	17231	7.8	up	down	incorrect
ATUL.NSE	Atul Ltd	20200903	6087.8	6264	6087.75	6146.95	45380	6133.72	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200903	179.9	184.95	179.85	183.15	159058	183.15	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20200903	707.35	707.35	686.4	688.7	264165	688.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200903	64.55	64.55	60.8	62.25	8527	62.25	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200903	816	837	812.05	826.6	2619589	820.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200903	43.65	46	42.05	43.75	48892	43.3851	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200903	675.45	699.95	675.45	683.55	7388	681.35	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200903	31.75	35.05	31.75	34.85	131673	34.85	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200903	21.1	24.5	21.1	22.05	8596	22.05	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200903	195.1	198.4	194.3	195.75	59929	189.84	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200903	517	532	513	515.15	706747	510.12	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200903	41.7	42.7	41	41.35	264621	40.56	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200903	488.4	489.95	473.1	474.95	14046055	474.95	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200903	64.85	66.55	62.6	64.75	73414	64.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200903	45	45	44.25	44.5	243827	44.5	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200903	118.62	119.1	118.15	118.8	5564	118.8	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200903	26.25	26.8	26.1	26.4	2651	26.4	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200903	23.5	23.5	23.5	23.5	0	23.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200903	2.5	2.6	2.5	2.6	54814	2.6	up	up	correct
BAJAJ.NSE	AUTO	20200903	2909.05	2923.7	2886.05	2896.4	785731	2799.58	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200903	173.9	175.55	171.2	172.35	246097	164.17	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200903	491.95	516.75	487.3	508.1	363510	508.1	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200903	6390	6455	6300	6355.55	394268	6354.01	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200903	5.95	6.05	5.75	5.8	2232000	5.8	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200903	2651.5	2675.9	2645	2648.65	14692	2573.43	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20200903	3668	3676.75	3605	3619.7	3221369	3613.86	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200903	79.95	81.5	79	79.6	129233	79.33	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200903	866.8	914	850	895.8	347553	894.73	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200903	511.4	511.4	511.4	511.4	1206	511.4
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200903	14	14.5	14	14.5	1708	14.5	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200903	1329	1349.3	1314.05	1318.45	452971	1303.56	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200903	1.5	1.6	1.5	1.5	2656192	1.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200903	118.85	119.5	116.75	117.25	125423	105.12	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200903	44.25	46.3	44.1	46.05	38781	45.62	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200903	160	162.45	157.7	159.2	1588495	156.6961	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200903	51.15	51.85	50.2	50.9	4303	49.6	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200903	1390	1559.7	1371.25	1457.05	28726	1448.92	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200903	93.95	94.6	93	93.25	49511	92.39	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200903	320.25	322.35	311	312.9	7236030	311.84	down	down	correct
BANG.NSE	Bang Overseas Limited	20200903	18.1	20	18.05	19.35	4766	19.35	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20200903	100	103.05	99.95	103.05	13200	103.05	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200903	47.8	47.95	47.05	47.3	20869725	47.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200903	244.65	244.65	236.12	237.12	758147	237.12	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200903	51.3	52.25	50.2	50.55	3059406	50.55	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200903	71.95	73.1	71.35	71.7	8403	71.08	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200903	2	2	2	2	10612	2
BASF.NSE	BASF India Limited	20200903	1525	1569	1518.05	1527.9	84396	1525.08	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200903	96.8	99.4	95.1	95.7	3640	47.85	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20200903	1339.45	1385.05	1332.55	1374.5	1195673	1371.24	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200903	5955	6052.65	5866.2	5958.9	14108	5781.46	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200903	813.45	814.6	804.6	810.55	3925	807.63	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200903	1398	1403.9	1356.15	1369.85	105323	1368.51	down	down	correct
BCG.NSE	Brightcom Group Limited	20200903	8.15	8.4	7.8	7.85	1569125	6.21	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200903	5.4	5.4	5.05	5.1	131516	5.1	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200903	396	408.5	395.35	401.25	448158	389.77	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200903	9.15	9.6	9.15	9.35	14390	9.17	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200903	15.15	15.95	14.65	14.9	16264	14.9	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200903	109.5	110.35	107.8	108.45	8885854	104.16	down	down	correct
BEML.NSE	BEML Limited	20200903	694.4	697.6	682	691.05	235355	683.22	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200903	60.25	61.8	59.9	60.3	305877	59.16	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200903	560.1	566	554.65	556.3	1475473	554.1	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200903	307	317	305.2	307.2	38192	307.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200903	265.8	277.5	261.5	266.7	379025	266.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200903	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200903	40.1	40.5	38.45	39.45	135643	39.45	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200903	134.15	139.5	133.55	134.5	16368	132.84	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200903	17.6	18.2	17.25	17.85	27662	17.85	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200903	22.7	22.7	22	22	5614	22	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200903	1.2	1.25	1.2	1.25	75033	1.24	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200903	505.5	512.7	489.2	491.15	2703423	488.95	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200903	54.4	55.7	53.05	53.7	7521	53.7	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200903	9740	9800	9440	9506.05	2947	9503.42	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200903	27.8	28.5	26.55	27.4	13658	27.4	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200903	550.55	552.9	535.65	538	24622381	538	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200903	39.15	40.4	38.75	40	44237336	40	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200903	45.5	47	45.5	46.55	11536	9.24	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200903	184	184	180	180	153	180	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20200903	12.35	12.35	11.85	12.2	9667	12.2	down	down	correct
BIOCON.NSE	Biocon Limited	20200903	412	426.5	410.55	425.35	10173157	425.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200903	29.3	32.3	29.3	32.3	57169	32.3	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200903	57.6	57.85	56.2	57	47806	56.33	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200903	623	629	615.75	618.7	104244	614	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200903	37.9	42.45	37.25	41.3	767314	41.3	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200903	23.9	24.3	23.25	23.65	224771	23.65	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20200903	0.95	1	0.9	1	81966	1	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20200903	6.2	6.5	6.2	6.5	57132	6.5	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200903	151	151.35	145.45	149	349721	147.85	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200903	8.2	8.2	7.6	8	39167	8	down	down	correct
BLS.NSE	BLS International Services Limited	20200903	102.4	103.05	100	103.05	47051	102.24	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20200903	0.1	0.1	0.1	0.1	0	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200903	2225	2239.25	2177.1	2211.15	19362	2205.44	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200903	613	645.9	613	633.3	97536	630.33	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200903	70.5	73	70.2	71.6	1163618	71.08	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200903	68.6	69.45	67.75	68.3	1065735	68.3	down	down	correct
BOROLTD.NSE	Borosil Limited	20200903	161.85	165.9	153.8	161.75	24055	160.99	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200903	77.7	81.4	77.7	78.2	128841	78.2	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20200903	12997	13253.95	12725	13064.25	72433	12966.05	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200903	416	418.6	410.3	413.4	4397372	360.65	down	down	correct
BPL.NSE	BPL Limited	20200903	19.9	20	19	19.3	45576	19.3	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20200903	14.4	15.2	13.85	15.15	597508	15.15	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200903	172.3	173.4	165.65	167.05	52584	166.44	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200903	3798	3808.75	3740	3746.85	414137	3746.85	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20200903	35	35.55	34.75	34.75	3026	34.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200903	41.75	41.75	39.6	40.1	10603	40.1	down	up	incorrect
BSE.NSE	BSE Limited	20200903	550	563.95	542	545.8	1432960	536.59	down	down	correct
BSL.NSE	BSL Limited	20200903	25.2	26.15	24.55	24.75	637	24.75	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200903	4700	4724	4670	4695.95	371	4695.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200903	125.99	130.1	124.05	124.05	161	12.41	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200903	167.5	171.25	167.5	170.1	1130189	167.45	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200903	1.35	1.45	1.35	1.35	28400	1.35
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200903	206	213.5	202	210.95	50649	208.94	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200903	16.15	16.85	15.55	16.45	2727	16.45	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200903	14.75	14.95	14.55	14.65	39206	14.65	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200903	383	389.35	379.85	387.05	2425534	384.79	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200903	12.1	12.1	12.1	12.1	351	12.1
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200903	88.5	92	87	89.15	251241	89.15	up	up	correct
CANBK.NSE	Canara Bank	20200903	108.25	109.05	105.5	106.3	10379018	106.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200903	2.8	2.8	2.8	2.8	237	2.8
CANFINHOME.NSE	Can Fin Homes Limited	20200903	386.7	387.75	381.4	384.9	180495	382.36	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200903	307.95	318	304.2	315.4	128493	313.08	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200903	126	131	126	128.25	36873	128.25	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200903	523.5	552.7	523.5	542.35	413609	539.75	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200903	68.1	70	68	69.85	1571	69.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200903	260	269.95	258.5	261.3	248424	259.95	up	up	correct
CAREERP.NSE	Career Point Limited	20200903	152	153	149.05	150.2	26583	149.2247	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200903	416.45	418.35	410.1	412.85	33859	395.26	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200903	121	122.15	120.55	121.35	473208	113.6	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200903	0.4	0.4	0.4	0.4	0	0.4
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200903	3.05	3.2	3.05	3.2	33218	3.2	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200903	256.8	264.2	254.25	262.75	125511	259.3	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200903	477	513.9	455	461.9	10416001	454.44	down	down	correct
CEATLTD.NSE	CEAT Limited	20200903	884.25	909	884.25	897.65	107001	884.99	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200903	16.9	17.35	15.9	16.8	79353	16.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200903	4.9	4.9	4.55	4.65	29274	4.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200903	168.05	173.2	168.05	170.4	15346	167.46	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200903	4	4	3.9	3.9	53731	3.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200903	17.25	17.55	17.25	17.35	340252	17.35	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200903	15.8	16.5	15.8	16.25	122349	16.25	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200903	349.8	349.8	333.55	336.85	6419	334	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200903	163.45	166.75	157.95	160.75	777606	160.33	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200903	334	350	333.8	345.1	1219301	345.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200903	2517.95	2554.35	2430	2464.85	1711	2457.66	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200903	30.85	31	29.25	30.6	84176	30.6	down	down	correct
CESC.NSE	CESC Limited	20200903	610.8	626.5	607	610.35	125507	57.16	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200903	221.25	223.25	216.95	219.9	63662	219.73	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200903	23.45	23.45	23.45	23.45	384550	23.45
CHALET.NSE	Chalet Hotels Limited	20200903	159.25	164	157.15	158.2	95406	158.2	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200903	147.9	150	147.6	148.1	555222	143.57	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200903	168.6	170	164.05	167.8	11554	166.06	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200903	149.95	150	146.1	149.15	3690	149.15	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200903	79.95	81.4	79.9	80.15	355011	80.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200903	243.1	249.75	240.75	244.1	3577745	243.07	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200903	440	447.05	426.3	433.4	25526	433.03	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200903	298.1	298.1	289.4	293.1	24841	291.35	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20200903	28.6	29.5	28.6	28.95	16584	28.95	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20200903	6.3	6.6	6.3	6.3	6548	6.3
CIPLA.NSE	Cipla Limited	20200903	742.7	745.95	735	738.6	3560610	734.55	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200903	47.65	47.65	46.2	47	8302	23.5	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200903	376	379.3	372.1	374.25	26049	324.9	down	down	correct
CMICABLES.NSE	CMI Limited	20200903	44.35	44.35	42.25	42.5	16392	41.9408	down	down	correct
COALINDIA.NSE	Coal India Limited	20200903	137.5	138.05	133.85	135.7	17375928	113.73	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200903	329.95	336.5	329.95	331.85	122125	299.37	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200903	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20200903	1965.2	1992.55	1942.25	1960.45	153257	1942.56	down	down	correct
COLPAL.NSE	Colgate	20200903	1396.9	1400.7	1376.55	1381.5	478999	1331.17	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200903	12.6	13.4	12.35	12.75	136664	12.65	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200903	8.9	8.9	8.2	8.25	59233	7.78	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200903	398	407.7	398	400.6	2164331	391.28	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200903	21.2	21.45	20.55	20.9	120095	20.82	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200903	36.85	38	32.55	35.1	23257	35.1	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20200903	226.95	227	221.05	224.1	4052	217.7	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200903	20.3	20.3	19.1	19.15	4117	18.92	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200903	40.65	42.4	40.6	41.45	9370	41.45	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200903	761.9	775.65	752.8	766.45	331273	755.36	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200903	405	408	392.6	395.3	107341	370.53	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200903	1.3	1.3	1.25	1.3	11470	1.3
COX&KINGS.NSE	Cox & Kings Limited	20200903	1.5	1.55	1.45	1.45	430444	1.45	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200903	18.8	18.8	18.47	18.52	749960	18.52	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200903	129.7	129.8	124	127.3	18215	126.45	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200903	2.2	2.2	2.2	2.2	4208	2.2
CREDITACC.NSE	CreditAccess Grameen Limited	20200903	698.9	699.95	675	684.75	43415	684.75	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20200903	85	85	81.1	82	2570	81.66	down	down	correct
CRISIL.NSE	CRISIL Limited	20200903	1823	1848.45	1809	1811.65	15783	1775.83	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200903	262.8	270.4	258.8	266.8	517378	262.58	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200903	234.05	235.4	228	230.1	294763	230.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200903	24.5	24.5	24.5	24.5	26295	24.5
CUB.NSE	City Union Bank Limited	20200903	143.7	146.65	140.75	145.3	2458224	144.85	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200903	12.2	12.25	11.35	11.95	13886	11.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200903	475	478.25	467.55	469.9	709569	461.65	down	up	incorrect
CUPID.NSE	Cupid Limited	20200903	230.8	235.5	228.15	231.05	86545	225.55	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200903	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200903	51.2	53.55	50.15	51.55	21399	50.43	up	up	correct
CYIENT.NSE	Cyient Limited	20200903	391	399	390.25	396	167932	384.15	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200903	56.5	58	56.3	56.65	394565	55.17	up	up	correct
DABUR.NSE	Dabur India Limited	20200903	491.7	497.3	484.75	494.7	2149283	488.49	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200903	771	772	751.05	756.45	49218	754.55	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200903	133.2	135.95	132.15	133.5	129961	132.5	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200903	24.1	24.45	23.75	24.05	1912	24.05	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200903	69.6	71.8	68.1	69.5	33066	68.87	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200903	79.5	79.5	77.4	77.75	101743	73.62	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200903	376	378.85	369	371.2	44125	369.49	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20200903	7	7.1	6.95	7	121169	7
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200903	9.95	9.95	9.25	9.25	1204	9.25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200903	175.95	180	175.5	177.45	169677	177.45	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200903	91.55	92.15	90.6	91.5	1446602	91.5	down	down	correct
DCM.NSE	DCM Limited	20200903	23.6	24.5	22	22.4	106740	22.4	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200903	1.25	1.25	1.25	1.25	1700	1.25
DCMNVL.NSE	DCM Nouvelle Limited	20200903	27.05	28.35	27	27	12937	27	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200903	363.35	379.85	363.25	365.5	61669	357.76	up	up	correct
DCW.NSE	DCW Limited	20200903	14.3	14.5	14	14.05	205662	14.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200903	294	302	290.05	297.85	43761	295.81	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200903	178.6	179.65	174.2	175.95	715780	169.85	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200903	736.15	761.1	731.45	736.85	901601	736.47	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200903	112.95	114.2	109.9	111.45	939027	110.82	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200903	21.45	21.45	20.4	20.5	3825	20.5	down	down	correct
DEN.NSE	DEN Networks Limited	20200903	80.7	81.2	77.05	77.85	83689	77.85	down	down	correct
DENORA.NSE	De Nora India Limited	20200903	218.15	223.45	215.05	218.05	4204	217.41	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200903	309.95	338.85	308	333.4	289738	333.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200903	8.25	8.6	7.9	8.6	10475	8.6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200903	151.1	153.9	149	150.05	540445	144.8035	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200903	13.75	14.4	13.65	13.7	337556	13.7	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20200903	205	213.95	199.5	210.15	2122050	210.15	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200903	787.95	815	781	784.2	58938	782.63	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200903	4.7	4.9	4.7	4.9	161	4.9	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20200903	217.25	234.95	217.25	220.6	686	218.32	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200903	639	639	620.1	627.45	6637	625.97	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200903	0.8	0.85	0.8	0.85	12881	0.85	up	up	correct
DICIND.NSE	DIC India Limited	20200903	384.95	385	375	379.1	2751	373.9439	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200903	8.05	8.55	8.05	8.55	9855	8.55	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200903	11.45	11.45	11.45	11.45	1817467	11.45
DIVISLAB.NSE	Divi's Laboratories Limited	20200903	3330	3349.4	3272.35	3282.5	829880	3269.1	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200903	8350	8499	8310	8419.35	37233	1683.47	up	down	incorrect
DLF.NSE	DLF Limited	20200903	161.1	162.45	157.65	158.65	7922397	156.81	down	up	incorrect
DLINKINDIA.NSE	D	20200903	118	119.5	115.25	117.25	219748	114.6	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200903	2239	2324.3	2229	2278.4	767034	2278.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200903	0.55	0.6	0.5	0.6	22197	0.6	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200903	53.9	56.1	52.7	55.35	98747	55.24	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200903	150	152	147.05	149.8	264296	148.67	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200903	27.9	28.4	27.55	27.8	26444	27.51	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200903	11.65	11.9	11.6	11.65	11097	11.57
DPWIRES.NSE	D.P. Wires Limited	20200903	61.5	61.5	57.1	58.2	462	58.2	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200903	295.15	300.6	290.1	291.65	42212	291.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200903	4374.55	4466	4340.15	4433.15	938400	4412.88	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200903	26.1	26.55	25.45	25.85	2275	25.31	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200903	234	240	230	231.65	2643	151.23	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200903	4.25	4.25	3.95	4	49076	4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200903	60	60.05	60	60.05	5024	59.04	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200903	31.25	31.95	30.9	31.1	880739	30.62	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200903	783	821.45	779	805.15	33978	805.15	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200903	195.9	205.7	194.8	202.3	115871	202.3	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200903	1.35	1.35	1.25	1.35	42567	1.35
EASUNREYRL.NSE	Easun Reyrolle Limited	20200903	2.75	2.95	2.75	2.95	2558	2.95	up	down	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20200903	2636.18	2636.18	2636.18	2636.18	0	2636.18
EBBETF0423.NSE	Edelweiss Amc Ltd	20200903	1082.5	1084.65	1082.5	1084.19	5067	1084.19	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200903	1099.99	1103.8	1096.02	1102.48	11193	1102.48	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200903	746.9	770	741.9	758.6	122901	757.27	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200903	80	81.3	78	80.05	2002617	78.46	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200903	3.3	3.45	3.15	3.35	49988	3.35	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200903	2175	2260	2162.5	2231.15	2577069	2217.34	up	up	correct
EIDPARRY.NSE	E.I.D.	20200903	299.45	305.9	294	296.15	534164	292.84	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200903	254.7	263.8	250.1	250.8	12449	250.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20200903	87.7	88.05	85.75	86	841650	86	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200903	317.95	341	314.4	333.4	975	330.01	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200903	29.2	29.7	28	29.05	64036	28.98	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200903	30.5	31	29.7	30.3	154966	30.22	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200903	16.5	17.05	16.3	16.7	2253079	16.58	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200903	111.1	113.95	108.6	111.6	11252	111.6	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200903	220	227.9	220	224.3	17621	111.72	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200903	17.05	17.85	17.05	17.45	3553	17.45	up	up	correct
EMAMILTD.NSE	Emami Limited	20200903	365.9	371.3	363.35	369.05	308965	359.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200903	73.95	73.95	70.85	71.65	4680	71.65	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200903	48.05	48.5	46	47.25	6651	47.25	down	up	incorrect
EMCO.NSE	EMCO Limited	20200903	1.7	1.7	1.7	1.7	26441	1.7
EMKAY.NSE	Emkay Global Financial Services Limited	20200903	57.85	59.6	56.05	56.65	5978	56.18	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200903	87.8	89.9	83.15	84.95	23977	84.64	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200903	1094	1100.95	1060.15	1074.15	37647	1070.37	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200903	6.5	6.8	6.5	6.55	15899	6.2439	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200903	68.45	68.45	66.9	67.6	3605935	64.25	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200903	167.9	171	160.6	161.7	17781	159.89	down	down	correct
EPL.NSE	EPL Limited	20200903	281.05	287.95	275.05	281.4	121333	274.06	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200903	339	343.29	336	340	103	340	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200903	54	54.4	53.1	53.3	3058031	52.0429	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200903	491.9	494	482.25	483.8	45611	479.96	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200903	23.1	23.7	22.1	23.2	85059	23.2	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200903	1432.95	1432.95	1380	1394.55	1919	1351.04	down	down	correct
ESCORTS.NSE	Escorts Limited	20200903	1218	1235.85	1192.35	1224.55	3024262	1221.99	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200903	9.9	10	9.5	9.85	19845	9.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20200903	69.9	70.75	69.1	70.6	276265	68.08	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200903	142	149.8	138.2	144.25	673863	144.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200903	226.2	232.4	226.05	227.75	42068	224.18	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200903	1.3	1.3	1.3	1.3	8990	1.3
EXCELINDUS.NSE	Excel Industries Limited	20200903	850.65	870	850.65	854.55	10984	845.69	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200903	168.3	169.3	164.35	164.8	3960714	163.1883	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200903	468	490.4	467.3	490.05	29763	490.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200903	48.5	48.55	47.25	47.5	127325	47.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200903	31.2	32.2	30.25	30.85	320521	30.75	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200903	11.6	11.8	11.4	11.4	12955183	11.4	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200903	0.45	0.5	0.45	0.45	1088250	0.45
FDC.NSE	FDC Limited	20200903	325	330	322.1	325.95	226240	325.95	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200903	56.45	56.7	55.3	55.7	22609267	55.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20200903	18.1	18.1	18.1	18.1	1428210	18.1
FELDVR.NSE	Future Enterprises Limited	20200903	19.35	19.75	19.35	19.35	127776	19.35
FIEMIND.NSE	Fiem Industries Limited	20200903	554	627	553.05	597.9	216515	586.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20200903	28	28.45	27.6	28.1	48202	27.97	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200903	286.8	300	285.2	293.35	482683	284.76	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200903	2594	2614	2522.25	2545.75	44513	2538.59	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200903	507.7	543.25	507.7	523.95	229585	103.64	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200903	11.95	11.95	11.95	11.95	7955	11.95
FLFL.NSE	Future Lifestyle Fashions Limited	20200903	133.65	133.65	133.65	133.65	98656	133.65
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200903	547	553.95	531	532.65	21692	532.65	down	down	correct
FMGOETZE.NSE	Federal	20200903	385.05	398.95	380.05	392.9	8375	392.9	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20200903	26.2	26.2	26.2	26.2	30403	26.2
FORCEMOT.NSE	Force Motors Limited	20200903	1106.9	1119	1072.85	1083.4	44400	1070.48	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200903	133.7	135.1	132.05	132.65	703222	132.65	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200903	1277.95	1277.95	1233	1260.15	1038	1245.97	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20200903	119.4	121.5	118.4	118.4	9688883	118.4	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200903	150.6	150.6	150.6	150.6	214266	150.6
FSL.NSE	Firstsource Solutions Limited	20200903	63.1	64.8	63.1	63.95	1951486	61.9823	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200903	106.55	109.65	106.15	106.65	117514	105.43	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200903	192.75	194.8	191.9	193.05	31400	96.19	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20200903	96.6	98.45	96.55	98.1	9104977	94.4434	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200903	2.85	2.85	2.65	2.65	111049	2.65	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200903	1781.95	1848.95	1763.6	1819.25	18707	1805.23	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20200903	31.9	33.1	31.15	32.5	3404	32.5	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200903	28.35	28.8	27.75	28.05	17429	28.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200903	225	230	216.65	222.15	8176	209.44	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200903	279.4	279.4	269	270.4	10767	267.23	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200903	29.45	30	28.55	29.05	9671	29.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200903	38.05	38.1	36.7	37	5098	37	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200903	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200903	1937.95	1989	1925.05	1956.1	54575	1954.62	up	up	correct
GATI.NSE	Gati Limited	20200903	45	46.45	45	46	225062	46	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200903	0.4	0.45	0.4	0.4	336131	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200903	15.8	15.95	15.6	15.8	68587	15.8
GDL.NSE	Gateway Distriparks Limited	20200903	95.2	107.9	95.2	100	1232846	94.28	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200903	72	73.7	70.1	72.4	1358	71.43	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200903	88	91.5	84	91.5	8700	89.33	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200903	58.5	58.5	53	55.35	36238	55.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200903	4.95	5.1	4.95	5	322639	5	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200903	25.3	25.6	24.75	25.3	108242	25.02
GEOJITFSL.NSE	Geojit Financial Services Limited	20200903	39.7	39.9	38.7	39.05	128790	38.24	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20200903	471.95	481.6	468	469.75	16431	468.34	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200903	260.85	263.15	235	238.15	1015691	229.48	down	down	correct
GET&D.NSE	GE T&D India Limited	20200903	106.9	111.95	106.65	108.6	55340	108.6	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20200903	95	95	92	94.6	24825	94.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200903	2.7	2.9	2.7	2.85	3671	2.85	up	up	correct
GHCL.NSE	GHCL Limited	20200903	161.1	167.5	161.1	165	101908	161.79	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200903	105.6	106	103.5	104.25	252214	99.78	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200903	148.2	150.55	147.1	147.65	143099	147.65	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200903	31.05	31.65	29.65	31	4870	31	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200903	5490	5575	5485	5552.8	6757	5391.17	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200903	12.5	13.1	12.5	12.7	44427	12.7	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200903	73.85	74.5	73.45	73.85	59435	68.93
GISOLUTION.NSE	GI Engineering Solutions Limited	20200903	2.2	2.2	2.2	2.2	0	2.2
GKWLIMITED.NSE	GKW Limited	20200903	539	539	512.25	525.2	322	525.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200903	1574	1604.35	1556.9	1560.55	85491	1530.87	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200903	482.5	492.5	480.35	489.55	1558536	484.81	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200903	1.65	1.65	1.65	1.65	875	1.65
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200903	58.75	59.8	57.05	57.45	10579	57.45	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200903	193	197.25	188	197.25	124808	196.18	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200903	398.85	412.5	397.1	399.8	56611	397.08	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200903	47.55	48.3	47.3	47.5	472262	45.43	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200903	5900	5996.4	5705	5775.95	38281	5767.76	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200903	24.35	24.5	23.85	24	10353154	24	down	down	correct
GNA.NSE	G N A Axles Limited	20200903	227	231.1	222.1	223.05	25444	222.3	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200903	205.8	221	205.8	218.05	960747	213.17	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200903	218.35	228.85	217.05	221.1	57665	221.1	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200903	201.9	203.75	196	198.25	9680	189.65	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200903	957.8	964.5	945.05	949.05	53016	927.78	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200903	500	501	488	490	137845	484.51	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200903	662	679.5	660	672.3	1187920	672.3	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200903	468.95	468.95	445.05	450.7	142575	450.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200903	926.75	948.45	915	944.75	613507	944.75	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200903	0.75	0.75	0.7	0.7	257261	0.7	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200903	55.4	56.05	53.95	54.85	39663	54.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200903	17.1	17.2	16.2	16.5	15111	16.5	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200903	15.65	15.65	14.75	15.2	26605	15.2	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200903	44.95	48.14	44.28	44.44	6576201	44.44	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200903	23.5	23.5	22.45	22.75	1549	22.75	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200903	118.3	119.8	116	116.85	19509	112.12	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200903	4693.5	4693.5	4630	4638.2	3047	46.382	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20200903	10.8	10.8	10.8	10.8	6780	10.8
GOODLUCK.NSE	Goodluck India Limited	20200903	39.75	43.5	39.75	41.95	137787	41.74	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200903	324.35	329.7	307.4	311	90614	154.78	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200903	79.75	81	79.15	80	145754	75.3	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200903	35.25	35.55	33.15	35.45	92607	33.9	up	up	correct
GRANULES.NSE	Granules India Limited	20200903	328.75	330.8	321.05	325.15	1739134	324.44	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200903	190.5	193.4	187.5	188.4	618533	187.11	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20200903	685	729.35	681.6	724.75	7498392	722.82	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200903	51.05	53.2	50.65	51.65	243103	50.9073	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200903	80.1	82.25	80	81.1	503703	81	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200903	741.6	756.6	724.9	743.7	2613	740.99	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200903	45.6	45.6	42.9	43.75	42331	43.75	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200903	93.2	93.6	90.5	91.3	183686	91.09	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200903	2.1	2.1	2	2.05	861840	2.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200903	513.95	533.05	508.4	528.45	29360	524.6	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200903	660.95	660.95	660.95	660.95	247	656.59
GRPLTD.NSE	GRP Limited	20200903	724.95	732	685	702.9	888	701.01	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200903	205.9	208	202.5	203.45	107175	198.3	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200903	28.65	28.75	28.1	28.2	39463	28.2	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200903	66.8	67.95	65.6	67.45	1339563	64.78	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200903	202.4	205.35	201.1	201.6	322251	198.42	down	down	correct
GSS.NSE	GSS Infotech Limited	20200903	28.5	29.1	27.25	27.55	143628	27.55	down	down	correct
GTL.NSE	GTL Limited	20200903	1.65	1.65	1.65	1.65	0	1.65
GTLINFRA.NSE	GTL Infrastructure Limited	20200903	0.7	0.75	0.7	0.75	2515585	0.75	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20200903	5.35	5.35	5.35	5.35	240	5.35
GTPL.NSE	GTPL Hathway Limited	20200903	99.3	101.75	96	96.2	55710	94.61	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200903	86.45	87.15	78.95	83.5	119649	83.42	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200903	359	364.45	351	353.3	166254	339.72	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200903	199.95	206.7	197.2	200.95	14012	196.53	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200903	313	316.7	308.5	309	374855	306.78	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200903	11.1	12.15	11.1	11.2	1103	11.2	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200903	672.2	683	667	672.45	4135	648.78	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200903	41.1	41.8	40.65	41.1	8887	40.3545
GULPOLY.NSE	Gulshan Polyols Limited	20200903	60.15	60.15	56	58.05	79665	57.33	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200903	897	938	892.2	925.6	2205877	888.16	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200903	97.85	99.35	96.8	98.15	35546	98.15	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200903	35.85	36.55	35	36.5	488155	36.5	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200903	770.1	785	765	768.15	7523	572.48	down	down	correct
HAVELLS.NSE	Havells India Limited	20200903	632.9	647.45	630.9	645.4	1617923	639.93	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200903	0.7	0.75	0.65	0.75	18784	0.75	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20200903	238.09	238.88	234	234.41	6222	234.41	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20200903	16.55	16.55	16	16.1	239965	15.89	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200903	5.2	5.2	5.2	5.2	100	5.2
HCC.NSE	Hindustan Construction Company Limited	20200903	6.05	6.15	5.9	6	2073359	6	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200903	122.85	122.85	117.6	119.6	29187	119.6	down	down	correct
HCL.NSE	INSYS	20200903	8.35	8.75	8.35	8.75	266137	8.75	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200903	704.8	716.4	697.6	706.75	5468161	681.46	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200903	1831	1842.8	1803.45	1808.75	3350617	1792.38	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200903	2439.9	2488.1	2430.5	2472.4	170897	2444.13	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200903	1137.25	1145.95	1128	1130.9	9916701	1126.03	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200903	583.7	589	579.25	582.2	1896035	580.49	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200903	4587.95	4587.95	4544	4559.2	13369	45.592	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200903	1215	1215.61	1203.02	1213.61	553	121.2015	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200903	4110	4199	4065.45	4176.46	94	416.9788	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200903	5.25	5.7	5.2	5.7	803103	5.7	up	up	correct
HEG.NSE	HEG Limited	20200903	843	849.9	823	827.85	348759	826.73	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200903	188.5	193	187.2	187.9	144991	176.5	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200903	90.8	92.95	90.4	90.95	18011	88.26	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200903	343.4	351.05	341.1	343.9	16637	338.59	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200903	2975	3006.15	2930.95	2941.4	1512725	2926.87	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20200903	1511	1579	1511	1551.35	14479	1544.82	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200903	29.95	30.75	29.2	30.75	9503	30.75	up	up	correct
HFCL.NSE	HFCL Limited	20200903	15.55	18.3	15.2	17.3	6618564	17.27	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200903	202.5	204.25	196	199.7	47707	199.41	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200903	694.35	716	691.1	706.35	10577	684.72	up	up	correct
HIKAL.NSE	Hikal Limited	20200903	163.9	165.95	161.5	162.4	486750	160.98	down	up	incorrect
HIL.NSE	HIL Limited	20200903	1650	1710	1647	1669.05	24531	1652.02	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200903	9.9	10.6	9.85	10.5	7290	10.5	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200903	80.45	82.2	77	77.9	332551	77.32	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200903	196.15	196.15	191.55	192	11311035	190.68	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200903	199.05	200	192.55	194.55	3034	191.29	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200903	37.2	37.75	36.7	37.2	341764	37.1
HINDMOTORS.NSE	Hindustan Motors Limited	20200903	6.15	6.2	6.05	6.15	50062	6.15
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200903	27.35	28	27.35	27.5	18758	27.5	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200903	71.5	78.25	71	73.15	1260795	73.15	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200903	202.5	204.5	198.65	199.8	4784581	184.96	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200903	2153	2154.45	2128.05	2139.15	1590711	2097.24	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200903	229.5	231.3	224	224.75	979712	194.51	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200903	132.5	132.5	128.65	129.9	9484	128.78	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200903	73	73	68	69.9	8130	68.52	down	down	correct
HITECH.NSE	Hi	20200903	125	128.75	116	122.65	2452	122.4017	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200903	93.5	98.65	93.5	95.5	1094	95.09	up	up	correct
HITECHGEAR.NSE	The Hi	20200903	143.75	143.75	132.9	139.35	1259	138.31	down	down	correct
HLVLTD.NSE	HLV Limited	20200903	5.2	5.25	5.1	5.2	143864	5.2
HMT.NSE	HMT Limited	20200903	17.75	17.85	16.3	17.25	3542	17.25	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200903	54	54	51.55	52.1	29386	52.1	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200903	785	817	775.05	817	9674	817	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200903	349	349	341.5	345	301	345	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20200903	32980	33300	32652.4	32729.75	4834	32661.77	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200903	1037.95	1038.6	1005.2	1032.9	2127	1011.69	down	down	correct
HOVS.NSE	HOV Services Limited	20200903	42.2	42.2	40.1	41.15	15053	41.15	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20200903	36	36.2	34.4	35.3	19947	35.07	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200903	54.55	57.55	54.05	56.9	4069869	56.56	up	down	incorrect
HSIL.NSE	HSIL Limited	20200903	63.65	63.75	62.5	62.7	149771	58.72	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200903	15.65	15.9	14.9	15.2	36839	15.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200903	12.35	12.35	11.35	11.75	16623	11.75	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200903	36.2	36.75	36.05	36.4	1031471	32.44	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20200903	268.9	277	264	266.5	94633	260.87	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200903	64	64.4	60.15	62.95	1487155	62.95	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200903	204.35	206.55	198.3	199.9	7340832	191.93	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200903	157.65	157.65	155.2	155.98	1196	155.98	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20200903	117.5	119	117.5	118.62	2689	118.62	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200903	27.22	27.3	26.91	27.05	1036159	27.05	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200903	392.4	392.55	381.05	382.75	26135711	381.63	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200903	230	249.95	230	233.89	7724	233.89	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200903	129.3	130.9	127.26	128.31	34712	128.31	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200903	1268.5	1299	1265.55	1288.25	436206	1277.79	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200903	46.07	46.14	45.2	45.77	343037	45.77	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200903	984	1000	984	999.99	5229	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200903	98.8	98.8	94.66	95.4	157939	95.4	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200903	66.35	66.4	65.9	66.4	1519	66.4	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200903	126.5	148.25	119.1	125.78	8847	125.78	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200903	118.05	136	118.05	121.91	43229	121.91	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200903	60.25	61.25	57.76	58.2	4243	58.2	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200903	28.56	28.56	27	27.84	1778640	27.84	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200903	437.7	445	436	438.65	1417938	437.16	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200903	419.51	422	417.8	419.65	780	419.65	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200903	73.4	73.4	68.9	69.5	137072	69.07	down	down	correct
ICRA.NSE	ICRA Limited	20200903	2782.4	2836.75	2770.55	2809.95	756	2762.57	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200903	39.5	39.95	39	39.15	1258592	39.15	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200903	4750	4764	4685.05	4726.8	109	4726.8	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200903	10.5	12.85	10.45	12.55	487992026	12.55	up	up	correct
IDFC.NSE	IDFC Limited	20200903	29.65	30	29.2	29.35	5062002	29.35	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200903	32	32.35	31.3	31.75	26927152	31.75	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200903	121	121	120.8	120.8	10	120.8	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200903	193.5	197.85	193.5	195.05	1042749	64.11	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200903	312	318.8	308.5	313.35	2149	313.35	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200903	480	486.7	480	483.3	32819	483.3	up	down	incorrect
IFCI.NSE	IFCI Limited	20200903	6.85	6.9	6.75	6.8	1289642	6.8	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200903	141.05	170	141.05	156.4	37801	154.01	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200903	308	312.5	304	306.4	55487	304.34	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20200903	402.8	410.85	400.25	409.2	2347040	403.93	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200903	242.95	254.9	240.95	248.05	28827	245.32	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200903	89	90.85	86.7	87.85	619142	86.6068	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200903	41	41.3	40.4	40.55	182737	39.7739	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200903	1001	1039.5	1000.5	1010	7319	951.51	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20200903	56.3	56.35	56.25	56.3	258	56.3
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200903	3.95	3.95	3.65	3.85	19927	3.85	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200903	1.45	1.45	1.4	1.45	67281	1.45
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200903	4.45	4.6	4.3	4.55	53685	4.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200903	234	283.4	234	247.8	84447	241.95	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200903	555	559.9	550.1	554.75	602	547.71	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200903	0.65	0.65	0.65	0.65	200	0.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200903	11.45	12	11.45	12	133304	12	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200903	104.4	106.3	104.15	105.05	6573735	104.74	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20200903	115.5	116.75	114.6	116.2	766112	114.94	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200903	292.6	297	290.8	292.3	131552	289.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200903	4500	4728	4211	4261.45	647811	4252.46	down	up	incorrect
INDIANB.NSE	Indian Bank	20200903	65	65.45	64.05	64.6	619865	63.67	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200903	96.9	104	96.85	100.55	1611	100.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200903	183.7	185.95	182	184.5	24732	182.74	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200903	1270	1306	1254.3	1282.3	3968632	1282.3	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200903	16.55	16.65	15.45	16.2	1471	16.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200903	345.65	353	345.65	349.3	9895	343.88	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200903	220	222.1	218.6	220.3	66071	219.37	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200903	19.3	20.1	19.3	19.9	21374	19.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200903	1.35	1.35	1.35	1.35	87402	1.35
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200903	262.95	274.35	262.95	269.15	26922	269.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200903	97.8	99.6	93.05	97.4	9355	97.4	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200903	17.85	18.2	17.2	17.8	2205	17.6	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20200903	3.35	3.35	3.1	3.2	21486	3.2	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200903	50.6	50.85	49.9	50.1	85500	50.1	down	down	correct
INDSWFTLAB.NSE	Ind	20200903	35.25	36.35	34.15	36.25	16123	36.25	up	up	correct
INDSWFTLTD.NSE	Ind	20200903	3.5	3.5	3.35	3.35	9110	3.35	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200903	36.7	36.95	35.8	35.95	196311	35.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200903	644	648.25	625	631.85	14985742	628.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200903	197.85	221.4	197.15	218.5	49549273	203.1736	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200903	510.05	519.95	509	518.4	3190	459.15	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200903	78	80	75.25	77.65	723811	38.78	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200903	132	133	125	127.8	34632	127.17	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200903	3.6	3.6	3.6	3.6	0	3.6
INFRABEES.NSE	Nippon Mutual Funds	20200903	341	348.78	333.75	337.44	305	337.44	down	up	incorrect
INFY.NSE	Infosys Limited	20200903	926.5	949.4	924	935.55	8828016	907.68	up	up	correct
INGERRAND.NSE	Ingersoll	20200903	623	629	619.9	623.95	10266	622.05	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200903	291	303	289.7	296.75	881019	296.75	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200903	46.75	48.9	46.1	47.8	176094	47.8	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200903	506	515.1	503	507.25	64056	504.9427	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200903	29.75	30.7	29.4	29.75	5315	29.75
INTEGRA.NSE	Integra Garments and Textiles Limited	20200903	2.75	2.75	2.75	2.75	0	2.75
INTELLECT.NSE	Intellect Design Arena Limited	20200903	187.6	195.15	185.05	191.65	928557	191.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200903	37	37.65	35.15	37.25	31414	36.8	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200903	19.8	20	19.5	19.6	63644	1.96	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20200903	10.4	10.5	10.3	10.35	1473194	10.35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200903	85.7	86.55	84.45	85.1	14027426	72.78	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200903	780	789	772	773.4	384349	766.04	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200903	2063.9	2063.9	2002.1	2011.65	125686	1996.07	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200903	120.75	122.1	119.6	120.2	393515	120.2	down	down	correct
IRCON.NSE	Ircon International Limited	20200903	90	90.9	89.5	89.55	485512	40.48	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200903	1366	1388	1361.2	1368.7	499625	272.86	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200903	487	491.45	483.4	486.35	240690	461.65	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200903	79	85.95	79	80.35	5751	78.74	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200903	6.95	6.95	6.95	6.95	31571	6.95
ITC.NSE	ITC Limited	20200903	191.4	193.25	190	191.6	15692484	182.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200903	246.5	248.85	238.75	243.3	15224	243.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200903	56.4	57.1	54.15	54.65	332850	54.26	down	down	correct
ITI.NSE	ITI Limited	20200903	134.65	137.75	134.35	135.5	792091	135.5	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200903	3.75	3.9	3.7	3.75	54274	3.12
IVP.NSE	IVP Limited	20200903	46.15	47.5	46.15	47.1	1065	46.79	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200903	4650	4700	4625.25	4648.8	283	4648.8	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200903	1226.2	1226.2	1226.2	1226.2	0	1226.2
IZMO.NSE	IZMO Limited	20200903	32.05	33.15	31.5	31.6	11141	31.6	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200903	17.7	17.9	17.5	17.65	646187	17.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200903	40.2	41	40	40.4	212687	40.4	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200903	37	38	36.85	37.45	35595	35.85	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200903	18.7	19.9	18.7	19.3	3296	19.3	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200903	92.55	93.7	91.7	91.95	746257	91.12	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200903	3.15	3.15	3.05	3.15	13587	3.15
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200903	41.9	46	41.9	44.6	3533594	43.96	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200903	169.55	176.95	166	171.7	24539	169.68	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200903	98.95	101	96.25	98	9199	97.67	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200903	216	219	206.55	209.55	28995	104.09	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200903	3.5	3.5	3.5	3.5	9332	3.5
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200903	67.85	67.85	66.1	66.35	42083	66.35	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200903	769.9	790	763.15	776.2	187709	766.95	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200903	9	9.25	8.85	9	43077	9
JBMA.NSE	JBM Auto Limited	20200903	237	240.8	232.6	234.75	23170	230.8	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200903	2150	2210.7	2140	2145.4	3793	2145.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200903	28.75	29	27.5	28.8	58803	28.8	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20200903	18.6	18.6	17.55	18.6	320713	18.6
JIKIND.NSE	JIK Industries Limited	20200903	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200903	14.1	14.1	13.2	13.3	3509	13.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200903	465.8	474.5	451.2	456.05	60786	454.1	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200903	65	66.7	63.65	65.65	892249	62.73	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200903	222	226	219.1	221.65	10668592	221.65	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200903	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200903	70.4	72.4	70.1	70.7	7884	69.94	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200903	50.65	51.5	47.95	49.55	16184	49.47	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200903	11.9	12.15	11.6	11.75	89598	11.75	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200903	12.35	12.85	12.35	12.55	5909205	12.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200903	7	7.65	7	7.45	16108	7.45	up	up	correct
JIYAECO.NSE	Jiya Eco	20200903	11.2	11.35	10.55	11.15	181408	11.15	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20200903	1504.4	1509	1481.95	1494.05	73466	1487.16	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200903	113.2	116.95	113	115.3	49670	113.4	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200903	267	273.9	267	270.6	579367	269.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200903	95	96.2	95	95.1	564303	93.58	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200903	60.7	62.15	60.1	60.9	1025302	59.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200903	29.5	29.5	27.55	28.25	5060	26.45	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200903	55.25	55.25	52.45	53.15	86604	52.83	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200903	80.35	82.9	79.95	81.65	2885921	81.18	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200903	3.35	3.4	3.2	3.25	327484	3.25	down	down	correct
JOCIL.NSE	Jocil Limited	20200903	190.7	201.45	185.15	196.15	30329	193.71	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200903	3.35	3.55	3.25	3.55	17592517	3.55	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200903	1.3	1.35	1.25	1.3	1099097	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200903	15.75	17.2	15.75	16.55	2842	16.55	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200903	2.45	2.55	2.35	2.55	26485406	2.55	up	up	correct
JSL.NSE	Jindal Stainless Limited	20200903	48.4	48.4	46.8	47.05	347443	47.05	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200903	102.2	102.4	97.75	98.85	156398	98.85	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200903	59.35	61.4	59.1	60.3	4951066	59.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200903	2311.1	2343.95	2298	2311.15	173	2311.15	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200903	18.25	18.9	18	18.9	327436	18.9	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200903	293	295.85	290.85	293.4	6425365	290.56	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200903	76.2	79.25	75.55	75.9	123994	75.43	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200903	2243.75	2308.9	2210.15	2290.55	1936980	2286.83	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200903	153.65	164.95	153.65	157.8	32995	157.8	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200903	802.9	838.5	800.05	818.95	822987	812.77	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200903	99.6	102.3	96.15	97.6	1391801	96.599	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200903	290.43	296.2	287.11	288.73	34518	288.73	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20200903	383	394.95	367	390.65	1962764	390.65	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200903	144	144.85	140.5	140.95	222851	137.71	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200903	2	2	2	2	0	2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200903	69.5	73.35	68.55	70.9	39153	70.12	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200903	447.65	450.4	444.9	445.65	60742	437.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200903	160	160	153	154.5	6991	152.62	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200903	258	261.9	249.75	252.75	458558	246.08	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200903	155	159.2	148.5	154.95	618	152.87	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200903	33.5	33.5	32.55	32.9	35350	32.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200903	76	76.05	74.5	74.95	17250	74.11	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200903	3.55	3.65	3.4	3.5	4017	3.5	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200903	38.55	39.2	38	38.65	12763	38.65	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200903	501.9	505.45	485.8	488.2	256809	484.34	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200903	86.9	89	84.3	87.1	252	86.2016	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200903	86.05	88.75	86	86.65	89732	17.32	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200903	11.15	11.15	10.25	10.25	3246	10.25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200903	40.1	40.2	38.95	39.05	1341681	38.66	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200903	2.7	2.7	2.5	2.5	264955	2.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200903	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200903	218.55	230.4	216.5	223.5	20930	223.5	up	up	correct
KCP.NSE	The KCP Limited	20200903	61.9	62.55	60.55	62.3	107495	61.41	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200903	15.9	16.1	15.55	15.95	393711	15.78	up	up	correct
KDDL.NSE	KDDL Limited	20200903	150	154.35	146.8	151.95	4875	151.43	up	down	incorrect
KEC.NSE	KEC International Limited	20200903	319.05	327.15	318.15	324.65	253272	321.54	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200903	12.3	12.3	11.85	11.9	23837	11.9	down	down	correct
KEI.NSE	KEI Industries Limited	20200903	403.7	403.9	396	397.35	77205	395.7357	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200903	34.5	35.95	34	35.95	453810	35.79	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200903	784.05	794.15	780	780.15	954	768.02	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200903	18	19.2	18	19.1	1747	19.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200903	43.65	46.2	43.65	44.9	304691	44.9	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200903	41.75	41.75	38.1	38.75	901	37.27	down	down	correct
KHADIM.NSE	Khadim India Limited	20200903	118	119.5	115.35	117.85	33721	117.85	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200903	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200903	9.75	9.8	8.6	9.35	1375	9.35	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200903	1378	1420	1350	1373	842	1373	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20200903	92.45	93.4	88.5	89.4	5676	89.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200903	495	500	475.4	479.35	6148	479.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20200903	140.9	141.3	131.3	135.4	43361	133.26	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200903	535	563.3	534.5	553.1	160225	552.586	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200903	87	89	84.5	88	72719	85.97	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200903	128.5	129.5	126.1	127.05	85841	125.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200903	125.25	126.4	123	123.85	89013	121.55	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200903	637.15	657.95	626.95	650	612	646.14	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200903	108.45	109.1	106.3	106.75	68017	105.67	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200903	800	820	785	815.35	1505	156.84	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200903	12.4	12.65	12.1	12.15	210240	12.07	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200903	251.45	254.15	245	246.65	96265	123.22	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200903	57.9	61.4	57.75	61.05	281574	61.05	up	up	correct
KOLTEPATIL.NSE	Kolte	20200903	174.8	175.75	172.55	173.95	29926	173.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20200903	71.7	72.3	70	72.3	123885	70.97	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200903	1433.8	1437	1390	1396.7	2395159	1396.01	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200903	242.03	242.74	237	238.03	120134	238.03	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200903	447.9	449.65	444.5	447.3	50330	44.73	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200903	115	120.4	115	119.74	133156	119.74	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200903	58.85	60	57.81	58.32	6719	58.32	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200903	149.47	151	147.22	147.74	6515	147.74	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200903	15.2	15.85	15.15	15.65	355468	15.65	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200903	15.4	15.8	15	15.65	13449	15.65	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200903	63.1	64.95	63.05	63.2	3429	63.2	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200903	84.05	88.3	84	85	165191	84.64	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200903	560	564.7	547.1	549.05	13018	109.19	down	down	correct
KRBL.NSE	KRBL Limited	20200903	272.1	274.5	260.1	261.35	229052	257.96	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200903	88.4	89.75	84	87.9	6189	87.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200903	3.2	3.35	3.05	3.15	76370	3.15	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200903	58.5	58.5	58.5	58.5	867	57.85
KSB.NSE	KSB Limited	20200903	543.25	548.05	528.4	534.85	8682	529.61	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200903	595.9	609.8	591.5	601.5	187782	592.13	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200903	219	222.55	212.8	215.05	68595	210.95	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200903	46.1	47	45.8	46.35	762936	44.93	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200903	46.6	49	46.6	46.95	11522	46.95	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200903	67.85	68.25	66.4	67.1	6975500	67.1	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200903	4.65	4.65	4.45	4.45	151	4.45	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200903	1861.2	1890	1846	1853.45	65274	1836.53	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200903	31	31	27.8	29.25	14426	28.41	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200903	211.85	214.95	207.5	212.55	130091	211.47	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200903	64.7	65	61.5	61.75	84398	61.54	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200903	1169.9	1211.7	1148.25	1189.55	832392	236.14	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200903	3342.65	3440	3302.25	3425.75	5226	3421.24	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200903	28.35	28.5	27.9	28	1222293	28	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200903	53	55	50.5	53	1135	51.12
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200903	256.2	259.8	252	257.1	21530	251.06	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200903	2.6	2.65	2.5	2.55	31546	2.55	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200903	36	37	34.9	35.8	34045	24.66	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200903	151.85	157.35	149.35	155.05	258811	155.05	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200903	305.7	308.85	300.55	303.4	2488475	289.59	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200903	21.57	21.57	21.02	21.48	3585	21.48	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200903	122	122	116.75	119.95	351	119.95	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200903	397.02	486.9	397.02	403.16	836	403.16	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200903	123.1	124.89	113.8	115.03	824	115.03	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200903	223	240.9	223	237.6	212588	236.69	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200903	168.6	173	164	165.2	2065	163.7534	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200903	728	737.75	705.05	718.2	84185	708.98	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200903	1002.99	1002.99	999.99	999.99	594350	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200903	1000.01	1000.01	999.99	999.99	20655	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200903	0.43	0.44	0.42	0.43	159668	0.43
LOKESHMACH.NSE	Lokesh Machines Limited	20200903	22.55	23.3	22.4	22.65	7488	22.65	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200903	29.75	32	29.55	30.2	14840	29.86	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200903	61.9	62.9	61.05	61.55	20068	61.28	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200903	1.75	1.75	1.75	1.75	4960	1.75
LSIL.NSE	Lloyds Steels Industries Limited	20200903	0.75	0.8	0.75	0.8	648338	0.8	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20200903	960	971	953.3	961.15	3279009	932.34	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200903	2498.95	2517.5	2481	2488.25	68058	2449.67	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20200903	1539.9	1612	1536.5	1577.7	179444	1559.62	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20200903	1530	1580	1500.7	1563.25	5368	1555.6	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200903	101	101	95.7	96.25	35575	94.19	down	down	correct
LUPIN.NSE	Lupin Limited	20200903	969.85	972.5	954	961.7	2224287	956.37	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200903	1379	1410	1350	1395.8	114572	1389.11	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200903	20.4	20.4	19.3	19.45	10276	19.45	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200903	3.35	3.35	3.15	3.3	14088	3.3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200903	640.5	656	632	644.65	9194835	637.47	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200903	138.1	140.85	135.65	139.2	7066216	138.51	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200903	70.55	74.45	70.55	72.6	13569	35.79	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200903	24.7	26.5	24	26.2	14104	25.96	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200903	3.05	3.25	3.05	3.05	30043	3.05
MADRASFERT.NSE	Madras Fertilizers Limited	20200903	18.25	18.8	18.15	18.3	34770	18.3	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200903	125.5	126.1	122	123.75	8273	117.88	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20200903	5.3	5.3	4.8	4.85	3391	4.85	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20200903	13.4	13.45	13.2	13.25	1134156	13.25	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200903	59.45	60.95	59.45	60.95	6	60.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200903	110.15	115	108.95	110.55	2325	110.55	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200903	169.9	175.25	167.05	167.4	95641	166.22	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200903	162.05	162.9	159	161.75	3253	80.48	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200903	136.9	136.9	130	132.2	51564	132.2	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200903	249.45	257	229.65	233.35	520251	77.78	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200903	358.45	360.25	350.1	351.95	23687	350.44	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200903	3108.95	3138.3	3036	3119.2	4267	3078.94	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200903	232	233.05	228.7	229.5	31870	224.46	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200903	534.4	571	534.4	541.5	104700	538.03	up	up	correct
MAJESCO.NSE	Majesco Limited	20200903	784	784	758	760.95	50610	760.95	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200903	27.5	27.55	27	27.15	15118	27.15	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200903	117.3	117.9	117	117.8	1368	117.8	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200903	8.3	8.85	8.3	8.65	17488	8.65	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200903	3.8	4.2	3.8	3.9	1681	3.89	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200903	42	43.2	41	42.2	40929	40.39	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200903	9.6	9.65	9.15	9.45	15484	9.45	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20200903	24.8	27.7	23.8	26.9	4366824	26.45	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200903	152.05	155.8	152.05	153.95	3443482	150.75	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200903	126	138.8	126	126	610873	126
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200903	33.25	33.8	33	33.6	108902	32.66	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200903	202.2	205.95	201	203.25	28834	201.53	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200903	7.8	8.15	7.8	8.15	1537	8.15	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20200903	60.45	64.1	59.55	63.4	1018814	61.5435	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200903	26.15	27	25.75	26.05	275328	16.75	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200903	9.7	10.65	9.7	10.3	1197	10.3	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200903	12.95	13.9	12	13.35	16206	13.35	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200903	58.1	60.1	58	58.5	3950	58.5	up	down	incorrect
MARICO.NSE	Marico Limited	20200903	376.3	382.8	376.3	379.35	2842345	370.08	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200903	47.6	48.85	47.6	48	1143006	47.74	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200903	6925	7116.9	6920.75	7072.6	947751	7027.79	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200903	850	869.9	834.2	838	22818	836.28	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200903	56.5	56.5	56.5	56.5	0	56.5
MASTEK.NSE	Mastek Limited	20200903	719	754	718.95	725.7	200775	719.19	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200903	579	585	555.85	565.5	14705	563.78	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200903	30.45	30.8	29.55	29.75	45401	28.74	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20200903	107	111.75	103.1	111.75	849547	111.75	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200903	40	40.2	39.3	39.45	51469	39.45	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200903	284.25	299.9	284.25	294.55	116535	294.55	up	down	incorrect
MAZDA.NSE	Mazda Limited	20200903	382.05	414.1	378.45	404.25	7622	394.69	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200903	66.1	68.5	63.8	68.2	3925	67.49	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20200903	6.4	6.6	6.4	6.4	8540	6.4
MBLINFRA.NSE	MBL Infrastructures Limited	20200903	8.15	8.65	8.05	8.55	105008	8.55	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200903	23.75	24.25	23.15	23.6	16507	23.6	down	down	correct
MCDOWELL.NSE	N	20200903	573.9	588.85	570.4	580.2	2771340	580.2	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200903	19.95	19.95	19.95	19.95	275095	19.95
MCX.NSE	Multi Commodity Exchange of India Limited	20200903	1569.9	1648	1546.15	1575	699310	1545.36	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200903	9	9.35	9	9	34004	9
MELSTAR.NSE	Melstar Information Technologies Limited	20200903	3	3	2.85	2.85	4100	2.85	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20200903	43.35	44.45	41.2	42.1	40341	39.87	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20200903	18	18	17.45	17.7	15762	17.7	down	down	correct
MERCATOR.NSE	Mercator Limited	20200903	1	1	0.9	0.95	842501	0.95	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20200903	5.55	5.95	5.45	5.6	5253	5.6	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200903	1775	1838.45	1775	1821.25	44823	1813.7244	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200903	590	626	589.1	615.55	2445112	615.55	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200903	918	942	915.7	926.25	1070176	893.51	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200903	184.95	185.8	180.1	181.95	41997	121.3	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200903	213.55	215.35	211.35	212.4	354768	207.61	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200903	76.4	77.9	75.2	75.85	393504	75.41	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200903	327.5	332.85	321.5	326.55	134755	326.15	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200903	33.75	35.8	33.3	34.8	7249	34.8	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200903	1200	1225	1192	1205.8	3377546	1188.69	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200903	9.15	9.15	9.15	9.15	42668	9.15
MIRZAINT.NSE	Mirza International Limited	20200903	54.35	55.35	53.6	54.35	173432	54.35
MITTAL.NSE	Mittal Life Style Limited	20200903	34	34	32.1	32.1	8288	29.18	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20200903	270	270	264	264.85	9683	262.89	down	up	incorrect
MMP.NSE	MMP Industries Limited	20200903	88.5	89.2	85.25	88.8	8447	88.21	up	up	correct
MMTC.NSE	MMTC Limited	20200903	18.7	19.2	18.6	18.7	453185	18.7
MODIRUBBER.NSE	Modi Rubber Limited	20200903	31.2	32.8	31.2	32.75	148	32.75	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200903	3.2	3.2	3.2	3.2	0	3.2
MOHOTAIND.NSE	Mohota Industries Limited	20200903	9.5	10	9.4	9.55	4371	9.55	up	up	correct
MOIL.NSE	MOIL Limited	20200903	152.95	153.9	151.5	151.95	129556	142.13	down	down	correct
MOLDTECH.NSE	Mold	20200903	43.45	43.45	41	41.7	23743	40.7	down	down	correct
MOLDTKPAC.NSE	Mold	20200903	294.85	299	293	294.6	40310	290.21	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200903	900.22	900.22	894	894.59	122614	89.46	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200903	178.35	182	176.5	181.05	21735	169	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200903	10.85	10.85	9.85	9.9	11726	9.9	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200903	27.2	27.85	26.6	26.8	1423181	26.8	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200903	116.65	119.6	115.5	115.9	13729161	115.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200903	674.5	690	672.05	682.6	43489	673.53	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200903	17.45	17.9	17	17	4203	17	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200903	1150	1191	1137.85	1184.95	267727	1174.29	up	up	correct
MPSLTD.NSE	MPS Limited	20200903	380.05	392.9	380.05	384.5	4760	384.5	up	up	correct
MRF.NSE	MRF Limited	20200903	58741	58998	58304.45	58492.1	8086	58356.68	down	up	incorrect
MRO.NSE	TEK	20200903	27.9	27.9	26.5	27.4	4306	27.4	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200903	31.95	32.4	31.45	31.5	743478	31.5	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200903	7.5	7.5	7.25	7.5	3670	7.5
MSTCLTD.NSE	MSTC Limited	20200903	142.85	155.5	142.1	149.5	514315	143.57	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200903	12.85	13	12.5	12.65	66587	12.65	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200903	9.7	9.8	9.15	9.35	1516375	9.35	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200903	9.2	9.2	8.65	9.1	19063	9.1	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200903	29.05	29.05	29.05	29.05	8113	28.85
MUKTAARTS.NSE	Mukta Arts Limited	20200903	25.7	26.9	25.7	26.7	4696	26.7	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200903	58.6	58.9	56.15	57.15	203065	57.15	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200903	138.25	142.45	138.1	139.35	29707	135.01	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200903	16.15	16.4	15.8	16.1	12598	16.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200903	451.75	464.7	447	453.05	28876	453.05	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200903	1148	1160.1	1127	1135.4	1454583	1115.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200903	44.65	44.65	41.8	42.5	63043	41.99	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200903	4.55	4.6	4.5	4.55	132005	4.55
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200903	5.75	5.75	5.7	5.75	2000	5.75
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200903	14	14.4	13.25	13.7	7282	13.7	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200903	67	67	65.7	66.9	2160	65.74	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200903	27.85	28.2	27.05	27.6	7677	27.6	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200903	63.55	65.6	61.75	63.9	16118	62.57	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200903	38.9	40.7	37.6	38	3680	37.75	down	down	correct
NAM.NSE	INDIA	20200903	281.9	287.5	276.05	277.1	922231	277.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200903	789.95	798	774.1	775.6	183542	769.91	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200903	314.4	314.4	302.6	303.3	15747	301.56	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200903	37.5	38.05	37.05	37.45	6924211	34.55	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200903	4.05	4.05	3.95	4.05	22426	4.05
NAUKRI.NSE	Info Edge (India) Limited	20200903	3493.2	3555	3413.9	3434.15	343427	3428.65	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200903	2005.05	2071.3	2000.25	2040.85	53906	2030.48	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200903	27.55	27.85	26.6	26.9	358404	26.9	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200903	77.9	79.75	77.3	79.05	39931	78.27	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20200903	26.85	28.9	26.8	28.2	11115808	27.74	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200903	1508.15	1599	1508.15	1573.9	35	1573.9	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200903	61.9	63.65	61.1	61.4	261742	60	down	down	correct
NCC.NSE	NCC Limited	20200903	34.9	35.3	34.6	34.85	4718593	34.33	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200903	106.3	106.7	103.2	104.1	233227	100.92	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200903	620.05	630	600	629.9	194	627.5	up	up	correct
NDL.NSE	Nandan Denim Limited	20200903	22	22.7	21.5	22.2	7572	22.2	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200903	171.65	186	170	180.85	54115	180.4	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200903	35.75	35.75	35.05	35.4	6436	35.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200903	9.75	9.85	9.2	9.55	26091	9.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200903	22.05	22.05	21.2	21.5	212073	21.3948	down	down	correct
NELCAST.NSE	Nelcast Limited	20200903	55.45	56.65	54.95	55.6	60244	55.48	up	up	correct
NELCO.NSE	Nelco Limited	20200903	208.75	209.95	204.45	205	33183	203.98	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200903	698	715.05	685.8	703.4	21561	700.01	up	up	correct
NESCO.NSE	Nesco Limited	20200903	559.9	584.4	540.2	562.7	134544	559.93	up	up	correct
NETF.NSE	Tata Mutual Fund	20200903	114.51	119	114.51	117.05	55	117.05	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200903	55.6	55.6	54.4	55.18	1053	55.18	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200903	29.4	29.5	28.2	28.21	262	28.21	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200903	21.96	22	21.87	21.92	80113	21.92	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200903	121	124.49	117.22	123.51	131	123.51	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200903	60.55	60.55	59.7	60.2	1849	60.2	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200903	37.95	38.45	36.5	36.65	841673	36.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200903	1011	1020.05	992.65	1013.6	65481	1010.36	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200903	207.75	212	207.75	210.05	31918	209	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200903	5.6	5.85	5.6	5.7	1541	5.7	up	up	correct
NFL.NSE	National Fertilizers Limited	20200903	35.75	36.35	35.65	35.8	305084	35.8	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200903	320.2	333.9	315.35	320.55	66942	320.55	up	up	correct
NHPC.NSE	NHPC Limited	20200903	21.55	21.85	21.5	21.55	4517864	19.94
NIACL.NSE	The New India Assurance Company Limited	20200903	114.3	115.45	113.15	113.45	240906	113.45	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200903	6.1	6.1	5.9	5.9	23907	5.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200903	129.88	129.88	122.11	122.73	990176	122.73	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200903	14381	14850	14381	14850	4	14850	up	up	correct
NIITLTD.NSE	NIIT Limited	20200903	123	131.5	122.7	127.75	994169	126.65	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200903	5.1	5.2	5.1	5.15	142425	5.15	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200903	1.2	1.25	1.2	1.2	82718	1.2
NILKAMAL.NSE	Nilkamal Limited	20200903	1279.7	1324	1279.7	1289.05	13348	1280.66	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200903	559.95	568.9	541.5	551.85	351	267	down	down	correct
NITCO.NSE	NITCO Limited	20200903	18.8	19	18.4	18.75	28012	18.75	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200903	0.7	0.7	0.65	0.65	53612	0.65	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200903	39.75	40.5	39.25	40.05	11673	39.15	up	up	correct
NKIND.NSE	N.K Industries Limited	20200903	20.25	21.25	19.25	21.25	801	21.25	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200903	52.8	53.8	52.5	52.9	246202	50.46	up	down	incorrect
NMDC.NSE	NMDC Limited	20200903	98.45	99.2	96.4	96.9	6295088	85.69	down	down	correct
NOCIL.NSE	NOCIL Limited	20200903	130.5	134.5	130	131.9	1636796	130.84	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200903	3.35	3.45	3.25	3.45	170037	3.45	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200903	13.35	13.35	13.35	13.35	5920	13.35
NPBET.NSE	Tata Asset Management Limited	20200903	128.71	128.71	128	128	566	128	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200903	208.9	209.45	201.85	202.85	49281	202.19	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200903	88	88.3	86.25	86.75	98051	86.44	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200903	799.95	799.95	714.2	769.35	236	769.35	down	down	correct
NTL.NSE	Neueon Towers Limited	20200903	0.9	0.9	0.8	0.8	20479	0.8	down	down	correct
NTPC.NSE	NTPC Limited	20200903	99	99.7	96.9	97.7	19004482	92.01	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200903	518	521.9	496.1	500.4	131455	496.06	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200903	672.65	701.25	672.65	690	5258	678.44	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200903	323	335	315	322.45	13067	320.43	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200903	385	389.55	375.35	376.75	536489	376.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200903	822	822	795	795.6	10228	778.94	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200903	2979.9	3003	2925	2935.45	28656	2776.54	down	down	correct
OIL.NSE	Oil India Limited	20200903	96.75	97.5	96	97.1	353405	90.48	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200903	4.3	4.3	4.1	4.1	11479	4.1	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200903	68.15	69.9	67.15	68.25	31271	68.25	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20200903	45.5	48.4	45.5	46.9	33031	46.9	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20200903	73.3	73.3	70.1	70.4	29242	70.4	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200903	7.55	7.9	7.2	7.55	64209	7.55
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200903	6.3	6.55	6	6.45	3127	6.45	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200903	12.2	13.25	12.05	12.45	2766	12.45	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200903	80.5	81.3	78.8	79.05	19976183	73.65	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200903	36.1	37.6	36	36.85	106113	35.24	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200903	60	61.85	59.3	59.85	10755	59.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200903	47.35	47.35	47.35	47.35	11115	47.35
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200903	7.15	7.15	7.15	7.15	170904	7.15
ORBTEXP.NSE	Orbit Exports Limited	20200903	67.95	69.5	67.15	67.35	7565	67.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200903	22.05	22.4	21.45	21.6	62186	21.25	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200903	19.35	19.75	18.4	18.75	101546	18.52	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200903	9.65	10.3	9.6	9.7	48994	9.7	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200903	100	100	98.55	99.35	16662	99.2	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20200903	66.4	66.7	64.5	64.95	194530	63.96	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200903	200.75	203.7	198.65	199.9	190841	198.62	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200903	22.25	22.25	21.55	21.85	12939	21.85	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200903	88.35	88.35	88.35	88.35	221	88.35
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200903	17.95	18.05	17.75	17.95	261089	17.8
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200903	2404	2499.8	2381.65	2429.9	12134	2429.9	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200903	1.2	1.2	1.2	1.2	160	1.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200903	8.2	8.4	8.1	8.25	43526	8.25	up	up	correct
PAEL.NSE	PAE Limited	20200903	2.3	2.3	2.3	2.3	101	2.3
PAGEIND.NSE	Page Industries Limited	20200903	19884.4	20041.9	18910	19163.05	135836	18880.04	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200903	434	440.05	428.7	431.1	3167	430.54	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200903	31.2	31.5	30	31.15	1455	31.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200903	22.65	22.7	22.65	22.7	2989	22.7	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200903	189.8	193.7	187	190.55	155374	190.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200903	57.1	59	57.05	59	2319	58.7476	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200903	52.85	54	50.25	51.7	97187	50.91	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200903	7.9	8.05	7.7	7.9	146279	7.9
PARAGMILK.NSE	Parag Milk Foods Limited	20200903	111.05	112.8	108.6	109.85	735934	108.9	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20200903	3.15	3.15	2.95	2.95	58686	2.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200903	13.5	13.8	13.2	13.65	144887	13.65	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200903	26	26	24.55	24.95	37272	24.77	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200903	6.75	6.75	6.2	6.2	4264	6.2	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200903	16.25	16.3	15.9	16	826919	16	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200903	14.3	14.55	14.05	14.4	80303	14.29	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20200903	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200903	284.3	299.85	273	273	2853	269.53	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200903	18.5	18.75	18	18.75	19643	18.75	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200903	1354.6	1374.95	1337	1349.7	1378852	1349.7	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20200903	17.8	17.8	16.55	17.05	129423	17.05	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200903	4.65	4.75	4.55	4.65	192596	4.65
PERSISTENT.NSE	Persistent Systems Limited	20200903	1023.5	1053.2	996.55	1021.2	141396	1010.95	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200903	241	243.2	238.2	239.1	3588357	221.38	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200903	96.75	98	95.4	95.9	3431979	85.43	down	down	correct
PFIZER.NSE	Pfizer Limited	20200903	4651	4780	4651	4757.35	29853	4753.29	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200903	40.2	41.8	39.55	40	100755	40	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200903	18.5	18.55	17.85	17.95	468464	17.4762	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200903	48	49.35	47.2	49.35	39955	49.35	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200903	10194.6	10250	10100	10167.75	3481	9837.69	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200903	4950	5009.95	4920	4981.85	10936	4745.9	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200903	151.4	151.4	145.05	147.35	4699	147.35	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200903	123.2	132.8	122.25	129.45	3532638	124.7058	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200903	662	670.15	659.25	663.7	244382	662.93	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200903	1418.1	1455	1418.1	1449.15	760320	1443.84	up	up	correct
PIIND.NSE	PI Industries Limited	20200903	1922.95	1926.45	1880	1885.15	179220	1880.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200903	1590.3	1625	1576.25	1615.35	3601	1144.28	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200903	6.55	6.7	6.15	6.35	83688	6.35	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200903	111.95	114.7	111.05	111.65	3663	111.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200903	22.9	23.2	21.35	22.45	22361	22.35	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200903	36.55	37.8	35	35.1	249760	35.03	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200903	123.55	136	123.5	133.4	268	132.48	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200903	187.9	214.45	187.9	210.95	248385	208.03	up	down	incorrect
PNB.NSE	Punjab National Bank	20200903	34.9	35.05	34.4	34.5	13929020	34.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200903	44.5	44.5	43	43.6	803998	36.14	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200903	285.85	292.7	282.2	288.7	899651	288.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200903	16.05	16.1	15.4	16	2978	16	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200903	172.5	173.45	166.8	167.45	186316	167.21	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200903	163.35	167	163	163.3	1724	163.3	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200903	184	189.7	184	187.2	8975	185.88	up	up	correct
POKARNA.NSE	Pokarna Limited	20200903	135.15	137.75	135.05	136	33270	135.23	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200903	882	892	866.15	870.7	148477	866.23	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200903	438.7	497.7	430.05	472.95	1283979	471.75	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200903	718.2	743.5	718.2	738.6	108736	619.38	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200903	169	174	167	170.7	17006	170.24	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200903	35.7	36.8	35	35.4	364995	35.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200903	180.4	181.45	177.65	178.5	6685042	124.04	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200903	905	929	901	919.25	43196	918.19	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200903	439	476.75	435.5	457.3	167218	456.1539	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20200903	220	222.8	217	220.05	18621	219.13	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200903	75.05	79.5	75.05	76.75	36532	74.91	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200903	0.65	0.65	0.65	0.65	72	0.65
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200903	6.15	6.15	5.9	5.95	13016	5.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200903	71.9	71.9	69.5	70.05	752945	69.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200903	46.5	48.1	46.3	47.65	380991	47.65	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200903	0.75	0.75	0.7	0.7	189935	0.7	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200903	37.1	37.1	37.1	37.1	9413	37.1
PRECAM.NSE	Precision Camshafts Limited	20200903	37.6	38.2	36.55	37.15	242170	36.74	down	down	correct
PRECOT.NSE	Precot Limited	20200903	28.85	29.8	28.85	29	1702	29	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200903	130.05	132.15	129.95	131.3	8314	25.41	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200903	127.8	130.45	125.1	127.55	4391	127.55	down	down	correct
PREMIER.NSE	Premier Limited	20200903	3.75	3.75	3.75	3.75	2140	3.75
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200903	27.2	28	25.5	26.9	32828	26.72	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200903	19.85	20.15	19.35	19.4	18400	18.85	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200903	257.2	259.95	252.5	256.25	334568	255.35	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200903	45.1	47.25	44.3	46.9	496888	46.9	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200903	49.8	49.8	48.05	48.55	3970	46.61	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200903	200	227.8	199.6	216.9	2655526	214.52	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200903	18.5	18.75	17.35	17.8	98335	17.8	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20200903	52.95	54.5	52.5	53.2	112447	53.2	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200903	12.6	12.7	12.15	12.25	1172517	12.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200903	435	452.15	429.1	449.05	22676	445	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200903	16.98	16.98	16.48	16.57	29166	16.57	down	down	correct
PTC.NSE	PTC India Limited	20200903	59.1	59.6	58.8	59.15	960600	48.11	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200903	43.65	44.8	43.6	44.25	34771	21.14	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200903	616.95	635	605.1	613.15	17546	610.82	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200903	1.55	1.65	1.55	1.55	97396	1.55
PURVA.NSE	Puravankara Limited	20200903	46.75	46.75	45.5	45.75	99573	45.75	down	up	incorrect
PVR.NSE	PVR Limited	20200903	1390	1429	1376.05	1388.05	1907341	1388.05	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200903	2235	2273.7	2213	2214.05	758	44.28	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200903	1180	1180	1180	1180	0	1180
QUESS.NSE	Quess Corp Limited	20200903	376.1	385.65	374.8	383.7	85513	377.91	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200903	128.4	130.2	127	127.9	94687	126.16	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20200903	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200903	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200903	404.2	410	398.35	401.3	137515	400.26	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200903	19.4	20.5	19.05	20.1	444690	20.1	up	up	correct
RAIN.NSE	Rain Industries Limited	20200903	113.1	118.45	113.1	117.25	1094041	115.57	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200903	453	454.35	450	450.45	55234	448.91	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200903	309.95	328.45	309.95	321.95	5778	320.41	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200903	0.1	0.1	0.1	0.1	0	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200903	14.7	14.7	14.2	14.4	7067	14.4	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200903	37.25	38.45	36.3	37.9	1967	37.9	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20200903	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200903	317	319.9	308	311.3	717655	308.47	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200903	14.75	14.75	14.1	14.25	21715	14.25	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200903	38.3	38.35	36.6	37.05	2774	37.05	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200903	719.3	728	710	720.1	694745	717.8324	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200903	190.95	191.05	187	187.6	20715	186.8683	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200903	258.4	261.95	257.9	261.95	38417	261.95	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200903	35.35	35.35	31.9	32.6	181335	32.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200903	6.9	7	6.55	6.75	177061	6.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200903	202	211.5	202	205.45	1273	205.45	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200903	500	509	487.1	491.25	19512	491.25	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200903	1171.25	1190	1170.45	1184.1	4596	1176.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20200903	290	293.85	285.75	289.7	512478	289.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200903	604.9	604.9	589.95	595.4	10409	581.76	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200903	199.25	202	191.9	192.8	17171595	192.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200903	48.5	49.2	48.1	48.35	597669	42.96	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20200903	2.4	2.45	2.3	2.45	7829426	2.45	up	down	incorrect
RECLTD.NSE	REC Limited	20200903	111.85	113.9	111.25	112.15	4768452	98.88	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200903	114	115.2	112.5	114.15	183780	55.03	up	up	correct
REFEX.NSE	Refex Industries Limited	20200903	46.5	47.9	45.65	47.25	38886	46.6	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200903	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200903	650	653.85	642	649.9	144970	648.56	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200903	9.65	9.7	9.4	9.5	1153835	9.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200903	2128	2138.75	2103	2112.1	8577741	2105.33	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200903	39.4	42.7	38.9	41.3	364178	41.3	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200903	28.9	28.9	27.6	27.95	1203773	27.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200903	92.8	92.8	87.55	89.75	1715	89.36	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200903	10.65	10.7	10.05	10.15	1180663	10.15	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20200903	174.3	175.3	168	170.65	139658	166.56	down	down	correct
REPRO.NSE	Repro India Limited	20200903	403.05	403.05	391.15	396.15	1281	396.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200903	104.35	114	97.65	107.7	512416	107.58	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200903	430.05	465.5	430.05	457.3	696	457.3	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200903	252.75	273.95	252.7	265	8312	261.0533	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200903	2.1	2.2	2.1	2.1	840232	2.1
RICOAUTO.NSE	Rico Auto Industries Limited	20200903	31.25	32.2	30.1	30.7	769515	30.26	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200903	406.65	407.55	402.3	405.05	99213	400.08	down	down	correct
RITES.NSE	RITES Limited	20200903	245.9	251.65	245	250.25	244253	233.22	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200903	6.85	7.15	6.75	7.05	18677	7.05	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200903	245	252.8	236.1	244.05	55112	243.81	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200903	3.45	3.5	3.3	3.35	18769	3.35	down	down	correct
RML.NSE	Rane (Madras) Limited	20200903	222.2	227.5	221.15	223.4	6238	223.4	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200903	3.55	3.55	3.55	3.55	1705202	3.55
ROHITFERRO.NSE	Rohit Ferro	20200903	1.35	1.35	1.3	1.35	2172	1.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20200903	76	76	72.3	73.35	21148	73.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200903	3.5	3.8	3.5	3.5	38289	3.5
ROLTA.NSE	Rolta India Limited	20200903	6	6.15	5.85	5.85	301836	5.85	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20200903	844.4	859	767	775.15	3613435	774.87	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200903	117.05	126.45	117.05	125.75	22468	125.34	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200903	367	378	363.75	368.3	55384	363.43	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200903	3.4	3.45	3.25	3.3	8717745	3.3	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200903	53.8	56.9	53.8	55.3	11306	55.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200903	18.65	20.15	18.5	20.15	40808	20.15	up	up	correct
RSWM.NSE	RSWM Limited	20200903	84	87.95	80.95	87.95	4040	87.95	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200903	105.1	109	103.55	106.65	28730	103.66	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20200903	2.95	2.95	2.95	2.95	944459	2.95
RUBYMILLS.NSE	The Ruby Mills Limited	20200903	187.3	188.55	179.25	180.25	1632	179.79	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200903	619	628	603	610.55	18834	610.55	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200903	9	9.9	9	9.65	714903	9.65	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200903	53.4	56	53.4	55.25	47746	54.56	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20200903	202	205.55	198	199.55	17322	195.43	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200903	21	21.75	21	21.25	2633777	19.25	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200903	15.55	15.6	14.3	14.55	3969	14.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200903	1.65	1.65	1.6	1.6	10401	1.6	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200903	1.3	1.3	1.3	1.3	300	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20200903	49.95	51.85	47.6	49.35	3087607	49.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200903	18.25	18.7	18.05	18.25	325866	18.25
SAFARI.NSE	Safari Industries (India) Limited	20200903	410	410	397	400.45	17957	400.45	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200903	101.4	101.4	101.4	101.4	602	67.6
SAGCEM.NSE	Sagar Cements Limited	20200903	480.05	488.95	476.25	478.35	2782	94.92	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200903	42.05	42.25	40.85	41.9	26752519	39.29	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200903	73.9	74.35	72.2	74.1	13902	74.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200903	9.15	9.25	8.9	8.95	29271	8.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200903	269.85	272.75	265	266.15	4791	262.29	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200903	6.7	6.7	6.55	6.6	210114	6.45	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20200903	166.5	166.5	161	166.5	8615	82.23
SALONA.NSE	Salona Cotspin Limited	20200903	62	62	58.15	58.7	82	58.4	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200903	3.25	3.55	3.25	3.5	51712	3.5	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200903	100.9	101.7	96.1	99.3	10154	98.23	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200903	2	2.15	2	2.1	2303	2.1	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20200903	12.6	13.9	12.4	12.85	63522	12.85	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200903	547.85	547.85	526	530.65	1426	526.8482	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200903	230.05	238.75	226.2	230.25	10754	227.59	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200903	51.2	53.45	51.2	51.85	3398	50.48	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200903	30	30.3	29.3	29.5	422316	29.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200903	74.6	75.9	71	72.3	13948	72.3	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200903	71	74.95	65	68.7	14376	68.7	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200903	8370	8447.95	8275.05	8351.9	17755	8102.83	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200903	2.25	2.25	2.15	2.2	845544	2.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200903	272.5	275.45	262.35	265.2	58306	257.27	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200903	517.55	525.65	508.3	515.95	12081	509.88	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200903	17.15	18.25	17.15	17.2	58981	17.2	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200903	585	592.6	573.9	581.7	14744	561.44	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200903	102.25	102.25	95.2	97.4	8335	97.4	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200903	2.7	2.7	2.7	2.7	0	2.7
SATIA.NSE	Satia Industries Limited	20200903	119.95	125	117.5	118.1	65994	117.98	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200903	78.6	78.85	76	76.8	159922	76.8	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200903	815	835	814.95	827.8	1202041	827.8	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200903	105.99	105.99	103.7	105.13	836	105.13	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200903	853.9	863.75	851	852.3	888552	849.86	down	down	correct
SBIN.NSE	State Bank of India	20200903	217.5	218.25	212.3	213.15	38595597	211.2	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200903	1.8	1.8	1.7	1.7	116487	1.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200903	3975.15	4028.05	3936.8	3979.9	12295	3950.63	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200903	82.9	83	80.15	83	51826	83	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200903	84.7	87.4	83.3	85.45	300735	85.45	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200903	59.55	60.3	59.3	59.4	432920	58.47	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200903	57.5	58.85	56.6	58.85	128328	29.425	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200903	402.5	404.75	396.3	398.55	6533	396.7094	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200903	117.9	120.5	116.95	117.65	30517	113.2699	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20200903	2.8	2.8	2.6	2.75	21105	2.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200903	130	132.5	129.05	130	310984	129.72
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200903	149.5	152.35	149.05	149.4	12594	147.64	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200903	12.4	12.4	11.65	12.2	21124	12.2	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200903	200.07	202.7	200	200	258	200	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200903	4599.95	4599.95	4540	4558.25	12814	4558.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200903	119.53	119.8	118.96	119.26	64928	119.26	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200903	240	240	233.48	234.3	197495	234.3	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200903	284	288.99	284	286.97	6163	286.97	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200903	0.85	0.85	0.8	0.8	161728	0.8	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200903	73.05	76.7	71.1	73.3	5911	73.3	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20200903	1399.95	1437.75	1367.5	1427.25	15623	1427.25	up	down	incorrect
SGL.NSE	STL Global Limited	20200903	9.6	9.8	9.35	9.7	21810	9.7	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200903	8	8	7.3	7.4	2313	7.4	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200903	189.8	198.9	185.25	197.05	72780	194.85	up	up	correct
SHALBY.NSE	Shalby Limited	20200903	84.45	84.45	81.6	82.15	74241	81.22	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200903	73	73	70.5	70.9	40707	70.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200903	369.2	383.75	369.2	372.9	33580	372.9	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200903	109	111.95	107.7	109.9	20301	108.5937	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200903	287.9	288.7	278	281	24949	276.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200903	993.6	1024.75	975	999.65	3765	199.16	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200903	280.99	287.58	276	282.86	655	282.86	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200903	67.3	68.25	62.25	68.25	201492	68.25	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200903	87.85	88.4	86	87	114550	86.94	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200903	546.8	553.45	509	510.7	385371	509.73	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200903	18.5	19	18.45	19	140361	19	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200903	23.35	27.4	22.1	25.8	17207	25.51	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200903	89.8	94.25	89.55	94.25	3247	93.68	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200903	81	82.75	80.05	81	258313	80.03
SHOPERSTOP.NSE	Shoppers Stop Limited	20200903	177.7	185.9	177.5	182.5	238298	182.5	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200903	49.9	49.9	48.05	48.15	157053	45.92	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200903	20540	20849	20250.7	20429	50370	20385.35	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200903	114.3	114.3	105.2	106.95	49609	106.47	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200903	7.4	7.75	7.4	7.75	68316	7.75	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20200903	47.35	49.05	45.4	47.1	256146	7.8171	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200903	82.1	83.65	81.1	82.55	6635	80.54	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200903	73	73	68.15	71.55	2091	71.18	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200903	571	597	567.05	590	30	585.3289	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200903	990	998.95	970.1	979.45	56092	950.5	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200903	3.95	4	3.9	3.9	218479	3.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200903	4.35	4.35	4	4.2	24451	4.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200903	6.25	6.25	6.25	6.25	0	6.25
SICAL.NSE	Sical Logistics Limited	20200903	10.9	11.35	10.35	11.15	375425	11.15	up	up	correct
SIEMENS.NSE	Siemens Limited	20200903	1198.5	1221.55	1193.25	1217.75	504900	1212.4953	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20200903	20.15	21.05	20	20.35	5599	19.61	up	up	correct
SIL.NSE	Standard Industries Limited	20200903	10.1	10.25	9.65	9.65	3574	9.65	down	down	correct
SILINV.NSE	SIL Investments Limited	20200903	143.95	149	143.95	148.1	1103	144.18	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200903	27.65	28.3	27.55	27.55	2824	26.9712	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200903	8.75	8.95	8.55	8.6	8230	8.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200903	32.45	32.65	31.6	32	137260	32	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200903	1.95	2	1.95	2	796853	2	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20200903	274	279.75	266.05	270.85	9205	269.64	down	up	incorrect
SIS.NSE	SIS Limited	20200903	370.9	372	357.1	359.9	93376	359.9	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20200903	1.9	1.9	1.8	1.9	387878	1.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20200903	151.7	151.7	149.35	150.45	25590	147.81	down	down	correct
SJVN.NSE	SJVN Limited	20200903	23.4	23.9	23.3	23.7	720686	21.38	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200903	1635	1661	1608.3	1646.7	12315	1637.98	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200903	3.7	3.7	3.55	3.6	19921	3.6	down	down	correct
SKIPPER.NSE	Skipper Limited	20200903	44.9	45.2	43.85	44.1	10821	43.97	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200903	48	50.4	48	49.7	39850	48.57	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200903	72.4	72.5	70.8	71.8	1204	71.8	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200903	427.5	439	424.1	430.85	25359	430.85	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200903	459.85	466.7	459.85	464.5	2052	463.55	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200903	87.65	89.1	86.4	87.05	174440	86.88	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200903	32.15	32.8	31.3	32.4	383858	32.4	up	up	correct
SOBHA.NSE	Sobha Limited	20200903	265.15	268.75	257	262.05	266906	260.48	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200903	989.8	1005	972	984.25	144810	978.78	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200903	1097.95	1097.95	1066.05	1080.9	15169	1077.09	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200903	156.75	158.4	153.55	155.7	99528	154.7958	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200903	3.25	3.25	3.1	3.1	51359	3.1	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200903	21.8	23.7	21.7	22.2	38618	22.2	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200903	306	319.9	306	317.1	215018	306.65	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200903	62.65	66.5	60.7	60.75	174266	60.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200903	702.15	715	693.95	707	1843	700.37	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200903	7.3	7.5	7.25	7.3	8041009	7.3
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200903	24	24	22.8	23.6	182174	23.04	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200903	97	101.5	93.4	98.15	41495	97.43	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200903	599.95	614.55	590	594.25	41312	594.25	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200903	179.8	184	178.45	180.3	577169	180.3	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200903	1.2	1.2	1.2	1.2	200	1.2
SPECIALITY.NSE	Speciality Restaurants Limited	20200903	34	34.7	33.2	34.25	89680	34.25	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200903	85.4	86.4	84.6	84.85	230677	84.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200903	0.75	0.75	0.7	0.7	13147	0.7	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200903	21.3	22.35	21.1	21.6	209394	21.6	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200903	53.65	53.65	52.15	52.5	4416871	52.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200903	29.7	31.2	29.15	29.85	18792	29.85	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200903	10.95	11	10.25	10.8	8853	10.8	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200903	2.25	2.4	2.25	2.4	1369481	2.4	up	up	correct
SPYL.NSE	Shekhawati Poly	20200903	0.35	0.35	0.3	0.35	379140	0.35
SREEL.NSE	Sreeleathers Limited	20200903	140.05	142	138	140.95	3869	140.95	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200903	7.45	7.55	7.3	7.4	584417	7.4	down	up	incorrect
SRF.NSE	SRF Limited	20200903	4243	4340	4214.05	4323.9	278934	860.58	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200903	162.85	172	160.3	168.25	6806	164.75	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200903	179.3	182.55	179.3	180.75	59664	176.09	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200903	699.95	712.35	693	697.7	3608662	683.67	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200903	479	479	462	467.45	19364	233.46	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200903	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20200903	615	618.45	600.3	607.8	624416	605.86	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200903	87.9	87.9	84	84.95	164931	84.95	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200903	97.5	99	96.45	98.3	64255	94.22	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200903	60	61.6	58.3	59.9	15577	59.9	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200903	37.35	37.35	35.3	35.85	2447	32.7	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200903	38.9	38.9	36.8	37.9	105492	37.9	down	down	correct
STEL.NSE	STEL Holdings Limited	20200903	65.5	66.5	64.1	65.1	26809	65.1	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200903	188.7	188.7	181.95	182.85	11329	181.92	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20200903	153.1	155.2	151.3	152.05	694281	150.89	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200903	37.1	37.1	37.1	37.1	1501	37.1
SUBROS.NSE	Subros Limited	20200903	256.2	264.1	254.5	256.25	46106	254.87	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200903	463	470.15	458.25	461.65	92982	457.94	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200903	2.3	2.3	2.3	2.3	6699	2.3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200903	279.9	284	275	276.2	131863	275.69	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200903	9.65	9.9	9.5	9.9	23212	9.9	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200903	403.1	403.15	390.55	394.95	1193	394.95	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200903	1758.2	1773.2	1687.2	1731.15	2296	1717.985	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200903	1.35	1.35	1.3	1.3	298545	1.3	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200903	1496	1521	1442.25	1450.65	71099	1434.24	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200903	59.65	59.7	56.85	57.45	73163	57.07	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200903	242.5	254.4	240.2	242.3	3806	242.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200903	437.5	452.7	437.05	440.6	51287	437.32	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200903	45.9	46.2	44.6	45.1	175327	45.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200903	518.55	526.85	512.55	523.45	10052115	517.55	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200903	278.9	291.75	273.75	286.55	450900	284.09	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200903	482.85	488.6	473.05	477.05	2749724	466.71	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200903	99.9	104	96.1	97.9	21658	96.5	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200903	4.05	4.3	4	4.1	4027	4.1	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200903	213.75	219	208.15	209.55	10593	201.32	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200903	163.2	187	163.2	183.45	56462	182.35	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200903	1355.1	1367	1335	1350.15	27840	1331.45	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200903	7.9	7.9	7.4	7.7	7691	7.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200903	3.7	3.95	3.7	3.75	4329	3.75	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200903	18.9	18.9	17.3	17.55	4068	17.55	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200903	173.9	177.3	169.95	173.1	51363	171.53	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200903	22.4	23.4	21.9	22.7	19517	22.33	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20200903	30.1	33	30.1	33	160000	32.53	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200903	49.7	50.6	48.7	49.2	263982	49.2	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200903	672	682.75	665	669.2	177627	333.32	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20200903	3.6	3.6	3.45	3.45	20382105	3.45	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200903	131	131.55	128.25	130.25	105844	130.04	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200903	1606.2	1626.2	1581	1621.65	2832	1605.87	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200903	135	135	129.05	129.15	5805	127.7	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200903	258.4	261	255.1	257.15	63495	257.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200903	856.55	868.2	848.1	852.05	14396	845.97	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200903	471.7	484	470.05	475.2	215377	475.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200903	50.9	50.9	47	47.9	3169	47.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200903	145.95	145.95	143.25	143.75	30549	143.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200903	51.1	51.8	49.55	49.85	324901	49.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200903	120.85	128.85	116.25	119.7	24318	118.32	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20200903	198.1	217	198.1	217	627702	215.96	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20200903	1.8	1.8	1.8	1.8	0	1.8
TARAPUR.NSE	Tarapur Transformers Limited	20200903	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200903	39.25	39.25	36.9	37.3	9961	37.3	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200903	12136.2	12297.55	11965	12041.5	590	12040.24	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200903	314	317.9	310.25	312.85	2733912	308.67	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200903	113	116.85	112.25	114.3	931313	113.37	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20200903	876.9	906.65	862	888.3	243896	878.75	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200903	548.5	591.95	548.5	578.5	12052262	575.17	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200903	1140.4	1185.65	1126.3	1173	527826	1165.54	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200903	814.75	889.1	814.65	836	38217	819.11	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200903	558.5	559.45	545.1	554.85	13449	553.1	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200903	151.6	155.2	149.55	151.85	110156350	151.85	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20200903	53.6	56.75	53.6	55.2	19348281	55.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200903	60.95	61.6	59.9	60.7	23071949	59.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200903	442.5	443.65	435.9	438.1	10214289	428.51	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200903	25.95	26	25.6	25.8	1952414	25.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200903	306	314	304.45	309.25	26999	307.85	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200903	37.5	39.2	37.3	38.4	209188	37.17	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20200903	216.9	221.5	216.9	220.9	21530	219.29	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20200903	296.95	313.7	295.5	297.9	545	297.9	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200903	798.9	798.9	781.5	787.8	7134	783.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200903	5.65	5.65	5.15	5.15	27901	5.15	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200903	396	410	374.1	381.15	88533	381.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200903	398	412.25	395.35	409.3	1528	403.93	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200903	2268	2324	2268	2299.5	4654146	2264.97	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200903	120.05	120.95	116.4	117.45	16018	115.76	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200903	2357	2415	2220	2367.1	14583	2367.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200903	3.45	3.45	3.15	3.2	8516	3.2	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20200903	739.95	762	733.1	759.55	4606252	728.4	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200903	238.7	244	215.5	218.5	253192	210.05	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200903	59.1	60.25	56.3	58.45	337911	58.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200903	32	32.95	29.9	30.5	95173	30.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200903	38.9	39.5	37.8	38.75	274526	38.42	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200903	13.8	14.5	13.8	14.05	30473	14.05	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200903	29	29.8	28.7	28.9	502725	28.71	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200903	39.1	39.6	38.95	39.3	147101	38.84	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200903	3.45	3.45	3.35	3.45	2355	3.45
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200903	6.6	6.6	6.3	6.3	282	6.3	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200903	373.8	390.05	367.75	384.05	26404	378.41	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200903	132.1	137.8	132	135.75	5328	135.75	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200903	344.95	352.6	340	343.6	4040	340.3	down	down	correct
THERMAX.NSE	Thermax Limited	20200903	775.9	804.9	771.25	788.75	65801	784.88	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200903	31.5	31.9	29.95	30.05	2097240	30.05	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200903	5.05	5.05	5.05	5.05	0	5.05
THYROCARE.NSE	Thyrocare Technologies Limited	20200903	760	768.35	750	751.35	52287	735.52	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200903	16.1	16.7	15.5	15.7	44546	15.7	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200903	4395	4395	4285	4293.25	2093	2099.53	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200903	323.3	335	315.15	329.1	10297	329.1	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200903	648.5	678.7	643.25	655.45	117004	653.33	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200903	5.8	6.35	5.8	6	5579	6	up	up	correct
TIL.NSE	TIL Limited	20200903	156.3	161	154.25	156.9	2974	156.9	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200903	26.55	26.55	24.9	25.25	4011	25.25	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200903	42.4	43.3	41.5	42.05	167837	40.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20200903	1162	1178	1145	1172.7	53287	1171.6	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200903	140.1	143.35	138.6	139.15	442203	137.95	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20200903	219.9	233.45	215.1	220.35	147646	218.8	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200903	69	71.75	69	69.4	265497	68.44	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200903	5.8	6.2	5.8	6.08	7735	3.47	up	up	correct
TITAN.NSE	Titan Company Limited	20200903	1121.3	1191.6	1121.3	1185.3	5945368	1182.51	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200903	9.7	9.7	9.35	9.45	46296	9.45	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200903	38.95	38.95	36.75	38	317372	37.2	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200903	125.95	127	124.1	125.35	146646	116.57	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200903	1.55	1.6	1.55	1.6	425	1.6	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200903	61.6	62.4	59	59.1	3827	59.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200903	2762.9	2833.5	2734.35	2797.45	1076800	2761.54	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200903	343.75	343.75	336.1	337.85	672460	328.21	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200903	50.35	50.7	48.9	50.65	295	50.6	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200903	122	127.5	121.4	124.45	978	59.74	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200903	7.05	7.35	7.05	7.3	26158	7.3	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200903	10.4	10.4	10	10.4	5202	10.4
TRENT.NSE	Trent Limited	20200903	658	660.85	645	651.8	434219	651.38	down	down	correct
TRF.NSE	TRF Limited	20200903	83	88	82.4	85.9	6197	85.9	up	up	correct
TRIDENT.NSE	Trident Limited	20200903	6.5	6.5	6.4	6.45	2877815	6.25	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200903	55.65	55.65	51.7	52.1	66948	51.8363	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200903	10.05	10.4	10.05	10.15	43022	10.11	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20200903	73.95	76.8	73.05	74.15	130381	73.33	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200903	75.65	76.8	75.4	75.6	259850	74.36	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200903	488	488	468.05	469.45	1112	465.49	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200903	5859	6233.25	5802	6145.3	12443	610.49	up	up	correct
TTL.NSE	T.T. Limited	20200903	35.65	36.65	34.6	34.9	2575	34.5	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200903	3.5	3.6	3.45	3.5	1032701	3.5
TV18BRDCST.NSE	TV18 Broadcast Limited	20200903	32.5	33.25	30.65	30.8	5913234	30.8	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200903	102.3	104.75	100	102.65	21766	102.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200903	441.5	445.55	433.7	435.35	2264585	432.8761	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200903	1513	1522.75	1504.35	1511.3	2988	1489.66	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200903	233	233	228.05	230.1	23212	228.26	down	down	correct
TVVISION.NSE	TV Vision Limited	20200903	1.8	1.8	1.8	1.8	1463	1.8
TWL.NSE	Titagarh Wagons Limited	20200903	44.5	45.6	44.1	44.85	80772	44.85	up	up	correct
UBL.NSE	United Breweries Limited	20200903	1085	1166.9	1078.8	1155.25	3561355	1154.85	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200903	131.05	133.5	129	129.75	36914	127.97	down	up	incorrect
UCOBANK.NSE	UCO Bank	20200903	13.45	13.55	13.35	13.35	945986	13.35	down	down	correct
UFLEX.NSE	Uflex Limited	20200903	344.65	346.35	338	342.2	147090	338.38	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200903	80.15	82	79.25	80.35	123035	80.35	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200903	15.3	16	15.25	15.7	390840	15.48	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200903	4.35	4.45	4.25	4.4	443967	4.4	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200903	251.5	255.35	248.1	250.9	586694	250.9	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200903	35.8	35.8	35.1	35.25	675682	35.25	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200903	3967.7	3980	3928.65	3949	284022	3929.82	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200903	44.15	45.9	43.2	44.4	7776	43.61	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200903	1.25	1.25	1.25	1.25	700	1.25
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200903	244.4	246.4	240	241.5	28453	238.62	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200903	66.25	72.8	65.75	67.9	17639	66.2	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200903	29.65	30	29.5	29.75	1956816	29.75	up	up	correct
UNITECH.NSE	Unitech Limited	20200903	1.6	1.7	1.6	1.65	3133749	1.65	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200903	320.3	328	314.1	320.7	1478	318.32	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20200903	35.8	35.8	33.25	34	21650	34	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200903	152.9	155	149.2	153.95	30651	153.06	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200903	203.7	203.7	203.7	203.7	853	203.7
UPL.NSE	UPL Limited	20200903	505.8	526.75	504.25	521.85	8589275	515.58	up	up	correct
URJA.NSE	Urja Global Limited	20200903	2.65	2.75	2.6	2.75	2384277	2.75	up	up	correct
USHAMART.NSE	Usha Martin Limited	20200903	26.9	27	26	26.25	245779	26.25	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200903	280.9	288.95	280.9	282.96	132	282.96	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200903	1225.65	1231.87	1225.65	1230	345	1230	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200903	417.96	421	410	410	244	410	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200903	307	307	300.55	302	5	302	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200903	6	6.25	5.7	5.7	582908	5.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200903	91.4	92.3	90.5	90.8	73811	90.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200903	55.35	57.8	55.1	56.7	48392	56.7	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200903	691.05	747.85	691.05	733.3	47876	733.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200903	1763	1779.55	1710	1716.9	15874	339.37	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200903	41	41.8	39.25	41.6	1455	41.6	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200903	29.3	29.3	28	28.1	1613108	27.76	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200903	32.1	34	32.05	32.6	73886	21.34	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200903	8.6	8.6	8.25	8.25	11938	8.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200903	308	329	305	329	587815	329	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200903	10.45	10.6	9.9	10.1	100000	10.1	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200903	5.55	5.9	5.5	5.9	7925	5.9	up	up	correct
VBL.NSE	Varun Beverages Limited	20200903	766	771.25	747	750.65	171620	498.78	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200903	127.1	130.7	126.6	128.5	29493296	105.53	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200903	1502	1617.85	1502	1534	525620	1525.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200903	97.9	97.9	91.15	94.25	9202	94.25	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200903	125.5	127.8	122	127.8	435381	127.7232	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200903	978.5	978.5	929	941.8	3118	928.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200903	44.9	44.9	42.25	43.35	6246	42.92	down	up	incorrect
VGUARD.NSE	V	20200903	169.4	173	169	169.35	373873	168.54	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20200903	1431.55	1431.55	1356.65	1369.75	720	1367.62	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200903	2.6	2.7	2.6	2.7	20866	2.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200903	89.5	91	87.8	88.2	46332	87.62	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200903	0.6	0.6	0.55	0.55	62290	0.55	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200903	8.05	8.05	8.05	8.05	52558	8.05
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200903	3.4	3.4	3.35	3.4	1534435	3.4
VIKASWSP.NSE	Vikas WSP Limited	20200903	6.45	6.55	6.25	6.35	220832	6.35	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200903	102.5	109.9	102.5	106.8	6981	105.95	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200903	1023.05	1023.05	1004.3	1009.7	134696	1006.04	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200903	855	896	855	891.45	5743	883.87	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200903	102	102	98	99.05	54123	96.78	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200903	9.35	9.75	9.15	9.7	157322	9.7	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200903	294.75	296.55	290.5	291.45	301444	291.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200903	16.25	16.25	14.85	15.2	13482	15.2	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200903	346	354.5	344	347.25	31546	337.81	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200903	5.65	5.95	5.65	5.8	2549	5.8	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200903	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200903	274.95	275.7	270.1	275	184179	180.96	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20200903	150.8	152	145.5	150.9	5500	150.9	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200903	93	93	87	90.85	4526	3.63	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200903	0.4	0.4	0.35	0.4	40526	0.4
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200903	20	20.95	20	20.8	234681	20.8	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200903	55.1	56.7	55.1	55.55	13007	52.45	up	down	incorrect
VMART.NSE	V	20200903	1850	1885	1830	1838.75	17552	1838.75	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200903	1129	1129	992.35	1020.3	93879	1002.43	down	down	correct
VOLTAS.NSE	Voltas Limited	20200903	644.95	662	644.25	656.95	1765544	653.66	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200903	168.05	171	164.6	166.05	166792	163.81	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200903	72.65	75.25	70	74.85	8532	74.41	up	up	correct
VSTIND.NSE	VST Industries Limited	20200903	3374	3399.85	3350	3362.65	4048	3257.15	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200903	1750	1765	1710	1751.35	42925	1735.54	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200903	824	839.95	775.15	781.3	23916	760.97	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200903	206.5	212.6	201.1	207.55	973281	207.55	up	down	incorrect
WABCOINDIA.NSE	WABCO India Limited	20200903	6850	6850	6725.05	6746.6	597	6726.36	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200903	57.9	57.9	56	56.3	57080	56.3	down	down	correct
WANBURY.NSE	Wanbury Limited	20200903	35.35	38.9	35.35	35.55	30075	35.55	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200903	102.3	107.8	102.3	103.75	248011	102.87	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200903	19.5	20.4	19.35	20.05	15329	20.05	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200903	31.35	32.9	31.35	31.7	5738	31.37	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20200903	109.55	112.1	108.95	111	348876	106.86	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200903	66.35	68.5	65.85	67.9	107187	66.81	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200903	262.65	262.65	239	247.2	1963	247.2	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200903	57.55	58.4	56.5	58.35	2227595	58.26	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200903	3598	3687	3455	3478.85	1302	3453.17	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200903	367.9	385	364.55	375.05	248905	375.05	up	up	correct
WHEELS.NSE	Wheels India Limited	20200903	416.1	434	416.1	425.55	13160	425.08	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200903	2200	2200	2132.15	2146.4	30201	2141.46	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200903	19.5	20.25	19.4	19.65	4230	19.65	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200903	14.75	15	14.3	14.6	20693	14.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200903	49	49.5	49	49.5	552	48.87	up	up	correct
WIPRO.NSE	Wipro Limited	20200903	275.5	287.85	274.5	282.85	24895166	282.2155	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200903	300.7	308.8	300.7	302.5	375451	302.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200903	181.65	189.7	181.65	187.3	39721	187.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200903	53.8	57.75	51.15	52.05	239871	48.69	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200903	2.4	2.4	2.4	2.4	50	2.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200903	193	193	189	190.85	109690	190.03	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200903	71.25	73.6	71.25	73.2	58938	73.2	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200903	159.75	159.75	159.75	159.75	7845	159.75
XPROINDIA.NSE	Xpro India Limited	20200903	22.5	22.85	21.8	22.85	1020	22.85	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200903	48.2	50.1	48.2	48.85	107566	48.85	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200903	14.4	14.8	14.2	14.6	112737222	14.6	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200903	218.15	225.35	214.8	220.25	53032998	216.79	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200903	15.3	16.2	15.05	15.45	641718	15.45	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200903	7.05	7.4	7.05	7.4	1829370	7.4	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200903	41.5	43	41.5	43	2	43	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200903	174.95	178.4	174.1	174.55	107143	172.81	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200903	74.9	75.9	73.5	74.8	396911	74.29	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200903	109.45	117.3	109	112.05	2438	112.05	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200903	25.65	26.4	25.2	25.75	1088	25.75	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200903	151.8	153.85	147.95	150.35	10818	148.94	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200903	89.6	91	88.15	89.6	45624	89.6
ZUARIGLOB.NSE	Zuari Global Limited	20200903	53.9	55.25	52.75	55	24572	51.92	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200903	1654	1660.1	1611.1	1619.45	13031	1615.76	down	down	correct