CollectAI

close-bse_india_stocks

2020/09/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20200907	6.98	6.98	6.98	6.98	70	6.98
500002.BSE	ABB India Limited	20200907	965	965	921.1	926	7858	922.6149	down	down	correct
500003.BSE	Aegis Logistics Limited	20200907	206.05	217.1	206.05	212.95	22976	209.9485	up	up	correct
500009.BSE	Ambalal Sarabhai Enterprises Limited	20200907	22.7	23.25	21.6	22.9	53753	22.9	up	up	correct
500014.BSE	Apple Finance Limited	20200907	1.21	1.26	1.15	1.26	2490	1.26	up	up	correct
500016.BSE	Aruna Hotels Limited	20200907	6.79	6.79	6.79	6.79	1553	3.7157
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20200907	66.5	67	65	65.15	124236	65.15	down	down	correct
500028.BSE	ATV Projects India Limited	20200907	4.2	4.21	4.06	4.2	109647	4.2
500029.BSE	Autolite (India) Limited	20200907	22.7	22.7	22.4	22.4	150	22.4	down	up	incorrect
500031.BSE	Bajaj Electricals Limited	20200907	480.1	497.1	469	475.35	11874	475.35	down	up	incorrect
500032.BSE	Bajaj Hindusthan Sugar Limited	20200907	5.7	5.75	5.59	5.66	404859	5.66	down	down	correct
500033.BSE	Force Motors Limited	20200907	1127	1138.05	1079.7	1118.3	9640	1104.9644	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20200907	151.5	155.15	151.25	151.9	48860	149.5079	up	down	incorrect
500040.BSE	Century Textiles and Industries Limited	20200907	348.1	358	338.85	344.3	73570	343.7386	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20200907	1399	1401	1322	1326.4	228	1318.9988	down	down	correct
500042.BSE	BASF India Limited	20200907	1498.55	1502.75	1470	1477.8	3586	1475.0701	down	down	correct
500048.BSE	BEML Limited	20200907	661.2	678.4	661.2	667.75	100107	660.1847	up	down	incorrect
500049.BSE	Bharat Electronics Limited	20200907	106.3	108.1	104.75	105.6	253823	101.4268	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20200907	59	61.7	58.75	59.55	29685	58.4298	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20200907	0.66	0.66	0.63	0.63	170889	0.63	down	down	correct
500067.BSE	Blue Star Limited	20200907	617.65	620.1	611.15	615.8	1691	612.9143	down	up	incorrect
500068.BSE	Disa India Limited	20200907	3600	3611	3500	3518.2	223	3511.8094	down	down	correct
500069.BSE	BNK Capital Markets Limited	20200907	74.5	74.75	67.55	68.45	2043	67.7888	down	up	incorrect
500074.BSE	BPL Limited	20200907	19.05	19.05	18.5	18.65	11502	18.65	down	down	correct
500078.BSE	Oriental Aromatics Limited	20200907	324.2	327.05	312.9	315.8	548	313.8184	down	down	correct
500083.BSE	Century Extrusions Limited	20200907	3.9	3.9	3.71	3.77	53702	3.77	down	down	correct
500084.BSE	CESC Limited	20200907	607.15	610.55	601	609.1	15430	57.0468	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20200907	146.35	146.65	140.55	141.95	36412	137.6005	down	down	correct
500087.BSE	Cipla Limited	20200907	725.75	733.8	707.15	716.65	232204	712.7167	down	down	correct
500089.BSE	DIC India Limited	20200907	373.35	380.35	373.35	378.65	276	373.4795	up	up	correct
500092.BSE	CRISIL Limited	20200907	1775.05	1800	1738.85	1784.3	1249	1749.0032	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20200907	25.7	26.05	23.65	24.2	4168701	24.2	down	down	correct
500096.BSE	Dabur India Limited	20200907	485.6	490.75	478.65	487.35	67976	481.2309	up	up	correct
500101.BSE	Arvind Limited	20200907	35	35	32.75	33.05	84479	33.05	down	down	correct
500102.BSE	Ballarpur Industries Limited	20200907	1.33	1.47	1.33	1.47	1230381	1.47	up	up	correct
500103.BSE	Bharat Heavy Electricals Limited	20200907	38.75	39.2	38.15	38.45	1392255	38.45	down	down	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20200907	199.3	201.8	195.85	197.45	338967	182.7847	down	down	correct
500106.BSE	IFCI Limited	20200907	7.1	7.41	7.08	7.11	367337	7.11	up	up	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20200907	9.3	9.36	9.2	9.24	152091	9.24	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20200907	31.75	31.95	30.3	30.45	96739	30.45	down	down	correct
500111.BSE	Reliance Capital Limited	20200907	9.37	9.55	9.12	9.22	307592	9.22	down	down	correct
500113.BSE	Steel Authority of India Limited	20200907	40.9	41.3	39.8	40.4	1371591	37.8871	down	down	correct
500116.BSE	IDBI Bank Limited	20200907	39.05	39.1	38.1	38.5	249120	38.5	down	down	correct
500117.BSE	DCW Limited	20200907	13.97	13.97	13.38	13.48	24770	13.48	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20200907	146	146.95	142.7	143.8	31246	138.7603	down	down	correct
500120.BSE	Diamines and Chemicals Limited	20200907	481	481	434	452.35	66109	444.7679	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20200907	2500	2520	2485.05	2511.25	119	2507.6192	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20200907	293.3	294.6	285.75	291.9	21416	288.6428	down	down	correct
500128.BSE	Electrosteel Castings Limited	20200907	17	17.16	16.1	16.29	100210	16.175	down	down	correct
500133.BSE	ESAB India Limited	20200907	1464	1464	1420	1423.75	353	1379.3612	down	down	correct
500135.BSE	EPL Limited	20200907	280	281.8	267.05	271.75	13369	264.6644	down	down	correct
500142.BSE	FGP Limited	20200907	1.01	1.01	1.01	1.01	99	1.01
500144.BSE	Finolex Cables Limited	20200907	287.4	287.4	280	281.65	5294	273.4102	down	down	correct
500148.BSE	Uflex Limited	20200907	334	334	326	328.75	22652	325.0811	down	down	correct
500153.BSE	Ganesh Benzoplast Limited	20200907	47.75	48	46.5	47.3	59850	47.3	down	down	correct
500160.BSE	GTL Limited	20200907	1.5	1.6	1.5	1.51	25625	1.51	up	up	correct
500163.BSE	Godfrey Phillips India Limited	20200907	935	949.45	917.7	924.3	45561	903.6106	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20200907	490	493.55	480	489.1	2383	485.2271	down	down	correct
500166.BSE	Goodricke Group Limited	20200907	293	293.95	284.3	286.3	4094	282.969	down	down	correct
500168.BSE	Goodyear India Limited	20200907	980	980.5	921.1	946.65	38622	869.2062	down	down	correct
500170.BSE	GTN Industries Limited	20200907	8.18	8.99	8.18	8.18	1212	8.18
500171.BSE	GHCL Limited	20200907	162.7	164.15	159.15	162.3	10496	159.1441	down	down	correct
500173.BSE	GFL Ltd.	20200907	89.95	92.25	88.6	89.35	2294	89.35	down	up	incorrect
500183.BSE	HFCL Limited	20200907	16.4	17.25	16.1	16.9	483194	16.8659	up	up	correct
500185.BSE	Hindustan Construction Company Limited	20200907	6.1	6.4	6	6.15	1229544	6.15	up	down	incorrect
500186.BSE	Hindustan Oil Exploration Company Limited	20200907	73	76.45	71.8	73.85	78666	73.85	up	up	correct
500187.BSE	HSIL Limited	20200907	62.6	63.85	62.6	63.35	8706	59.3384	up	up	correct
500191.BSE	HMT Limited	20200907	17.5	17.75	16.6	17.4	5461	17.4	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20200907	2.05	2.24	2.05	2.08	2355	2.08	up	down	incorrect
500206.BSE	Margo Finance Limited	20200907	6.65	6.65	6.65	6.65	25	6.65
500210.BSE	Ingersoll-Rand (India) Limited	20200907	621.6	628	616	620.5	915	618.6113	down	down	correct
500211.BSE	Insilco Limited	20200907	8.06	8.5	8.04	8.41	5823	8.41	up	up	correct
500213.BSE	International Travel House Limited	20200907	53	58.35	53	57.6	4756	57.6	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20200907	727	753.5	720	743.4	16612	738.6996	up	up	correct
500220.BSE	Jasch Industries Limited	20200907	24.85	25.6	24.85	25.6	141	25.6	up	up	correct
500223.BSE	JCT Limited	20200907	1	1.01	0.96	0.99	303547	0.99	down	up	incorrect
500227.BSE	Jindal Poly Films Limited	20200907	463.75	463.75	445.35	449.6	4807	447.6738	down	down	correct
500228.BSE	JSW Steel Limited	20200907	284.75	287.55	279.1	286.35	253071	283.578	up	down	incorrect
500231.BSE	Umang Dairies Limited	20200907	45	46.05	44.65	45.05	1707	44.248	up	down	incorrect
500239.BSE	K G Denim Limited	20200907	24.05	24.05	23.6	23.75	7526	23.75	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20200907	124.3	125.2	123.25	124.7	3363	123.1719	up	up	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20200907	88	88	84	85.1	10826	83.1371	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20200907	3.3	3.3	3.27	3.27	262	3.27	down	down	correct
500249.BSE	KSB Limited	20200907	520	531.35	504.95	521.9	1413	516.7895	up	up	correct
500251.BSE	Trent Limited	20200907	649.55	658	643	645.85	7198	645.4296	down	down	correct
500257.BSE	Lupin Limited	20200907	943.6	953.2	922.5	924.95	48738	919.8186	down	down	correct
500264.BSE	Mafatlal Industries Limited	20200907	86.1	90	84	84.5	1268	84.5	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20200907	225	235.55	225	230.8	5955	225.735	up	up	correct
500266.BSE	Maharashtra Scooters Ltd	20200907	3022.1	3022.1	2983.8	3001.05	95	2962.3008	down	down	correct
500267.BSE	Majestic Auto Limited	20200907	98.5	98.5	93.5	94.2	1243	89.7678	down	down	correct
500271.BSE	Max Financial Services Limited	20200907	594.15	599.6	583.6	591.1	107687	591.1	down	down	correct
500280.BSE	Century Enka Limited	20200907	168.8	170	164.1	166.1	3171	163.2241	down	down	correct
500284.BSE	Lords Chloro Alkali Limited	20200907	39	39	38.65	38.65	933	38.65	down	down	correct
500285.BSE	SpiceJet Limited	20200907	54	54.2	51.6	52.3	677258	52.3	down	down	correct
500288.BSE	Morepen Laboratories Limited	20200907	26.1	26.4	25.7	26.1	104114	26.1
500298.BSE	National Peroxide Limited	20200907	2125.05	2200	2105	2181.65	4184	2169.6256	up	up	correct
500300.BSE	Grasim Industries Limited	20200907	716	720.05	693.45	700.1	65495	697.7695	down	down	correct
500304.BSE	NIIT Limited	20200907	126.25	126.25	119.75	121.2	49963	120.1586	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20200907	3.82	3.82	3.54	3.63	3289	3.63	down	down	correct
500307.BSE	Nirlon Limited	20200907	246.1	248	246	246	5232	239.0176	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20200907	77.95	78.4	76.05	76.45	1287348	71.224	down	down	correct
500313.BSE	Oil Country Tubular Limited	20200907	4.29	4.29	4.29	4.29	1	4.29
500314.BSE	Oriental Hotels Limited	20200907	21.65	21.8	21.45	21.7	244	21.7	up	up	correct
500317.BSE	Oswal Agro Mills Limited	20200907	8.51	8.7	8.2	8.53	17141	8.53	up	up	correct
500319.BSE	Indian Sucrose Limited	20200907	22.65	24.8	22.5	22.65	9893	22.65
500330.BSE	Raymond Limited	20200907	284.1	286.45	275.3	276.95	68893	276.95	down	down	correct
500331.BSE	Pidilite Industries Limited	20200907	1437	1453.4	1421.55	1441.25	28044	1435.9733	up	up	correct
500333.BSE	Pix Transmissions Limited	20200907	134.75	134.75	128.55	131.85	4356	129.1363	down	down	correct
500335.BSE	Birla Corporation Limited	20200907	602	612.5	595.25	599	3365	594.4476	down	down	correct
500336.BSE	Surya Roshni Limited	20200907	167	168.85	164.25	166.3	4977	164.7922	down	down	correct
500338.BSE	Prism Johnson Limited	20200907	52.25	52.25	51.1	51.45	6344	51.45	down	down	correct
500339.BSE	Rain Industries Limited	20200907	111.65	114.1	110.45	112.2	50343	110.5928	up	up	correct
500343.BSE	AMJ Land Holdings Limited	20200907	17.5	18.35	17.5	18	2969	17.8936	up	up	correct
500346.BSE	Punjab Communications Limited	20200907	27.35	28.7	27.2	28.7	8943	28.7	up	up	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20200907	14.01	14.14	14	14	240	14	down	down	correct
500355.BSE	Rallis India Limited	20200907	309	309	297.35	302	54320	299.2495	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20200907	14.05	14.2	13.85	13.85	2082	13.85	down	down	correct
500357.BSE	Rama Paper Mills Limited	20200907	7.28	7.29	7.2	7.2	182	7.2	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20200907	2.83	2.83	2.83	2.83	1591	2.83
500360.BSE	Rapicut Carbides Limited	20200907	25.35	25.7	24.5	25	343	25	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20200907	9.44	9.75	9.44	9.59	10096	9.59	up	down	incorrect
500366.BSE	Rolta India Limited	20200907	5.85	6.09	5.81	6	27985	6	up	up	correct
500367.BSE	Rubfila International Limited	20200907	41	42	40.3	40.55	7761	40.0862	down	down	correct
500370.BSE	Salora International Limited	20200907	15.4	16	15.4	15.5	285	15.5	up	up	correct
500380.BSE	JK Lakshmi Cement Limited	20200907	260.2	265.7	258.45	258.95	14284	257.5148	down	down	correct
500387.BSE	Shree Cement Limited	20200907	20080	20080	19648.5	19797.8	1172	19755.5244	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20200907	27.6	27.75	26.5	26.85	161003	26.85	down	down	correct
500400.BSE	The Tata Power Company Limited	20200907	59.9	59.9	56.15	57.35	1355073	56.6442	down	down	correct
500402.BSE	SPML Infra Limited	20200907	11	11	9.99	10.11	2044	10.11	down	down	correct
500403.BSE	Sundram Fasteners Limited	20200907	435.95	440.45	421.75	429.5	153564	426.3193	down	down	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20200907	44.5	44.8	42.65	43.1	23303	43.1	down	up	incorrect
500405.BSE	Supreme Petrochem Limited	20200907	211.3	220	211.3	212.5	5003	204.1474	up	up	correct
500407.BSE	Swaraj Engines Limited	20200907	1634	1665	1626	1646.2	407	1604.1181	up	up	correct
500408.BSE	Tata Elxsi Limited	20200907	1153	1191.55	1153	1187.4	84637	1179.8536	up	up	correct
500410.BSE	ACC Limited	20200907	1309.5	1344.5	1289.7	1341.15	65749	1331.1318	up	up	correct
500411.BSE	Thermax Limited	20200907	777	797	772.25	782.9	4828	779.1018	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20200907	64.85	67.95	64.85	65.35	31247	64.4461	up	up	correct
500414.BSE	Timex Group India Limited	20200907	21.25	21.9	21	21.2	97771	21.2	down	up	incorrect
500420.BSE	Torrent Pharmaceuticals Limited	20200907	2760	2806	2730.2	2783.75	13565	2748.0108	up	up	correct
500422.BSE	Transchem Limited	20200907	14.25	15.26	13.82	14.79	3523	14.79	up	up	correct
500425.BSE	Ambuja Cements Limited	20200907	208.6	212.35	206.55	210.45	131679	196.2181	up	up	correct
500426.BSE	UTL Industries Limited	20200907	5.75	5.97	5.75	5.96	28571	5.96	up	up	correct
500429.BSE	Uniphos Enterprises Limited	20200907	66	66	65.9	66	227	64.3445
500449.BSE	Hindustan Organic Chemicals Limited	20200907	15.25	15.25	14.18	14.31	45006	14.31	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20200907	10.37	10.72	9.56	10.53	99040	10.53	up	up	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20200907	10060	10298.9	10007.65	10099.05	213	9770.8496	up	up	correct
500460.BSE	Mukand Limited	20200907	31.7	31.8	31.7	31.8	909	31.5792	up	up	correct
500463.BSE	AGC Networks Limited	20200907	335.25	337.95	322.75	330.8	2198	330.8	down	up	incorrect
500464.BSE	Ucal Fuel Systems Limited	20200907	127	128.3	124.9	125.65	4218	123.9264	down	down	correct
500472.BSE	SKF India Limited	20200907	1611	1630	1596.45	1608.45	2026	1599.9266	down	down	correct
500483.BSE	Tata Communications Limited	20200907	905.1	920	871.1	892	7558	882.402	down	down	correct
500540.BSE	Premier Limited	20200907	4.39	4.44	4.03	4.12	5639	4.12	down	down	correct
500547.BSE	Bharat Petroleum Corporation Limited	20200907	411.05	411.05	396.55	400.05	357496	358.2187	down	up	incorrect
500550.BSE	Siemens Limited	20200907	1230	1230	1205.45	1225	17598	1219.7083	down	up	incorrect
500620.BSE	The Great Eastern Shipping Company Limited	20200907	249.8	259.7	241.25	257.1	38545	247.7469	up	up	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200907	171.35	175.75	164.8	170.75	66022	159.8305	down	down	correct
500655.BSE	Garware Polyester Limited	20200907	259.9	260	245	248.45	7951	245.9413	down	down	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20200907	1580	1670	1580	1625.5	9373	1594.5528	up	down	incorrect
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200907	217	221	209	212.9	52111	208.1238	down	down	correct
500672.BSE	Novartis India Limited	20200907	629.05	675	617.1	659	19097	651.2616	up	up	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20200907	65.3	67.5	64.5	64.7	52848	62.1387	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20200907	2125	2174.2	2103.85	2162.1	72267	2132.7586	up	down	incorrect
500730.BSE	NOCIL Limited	20200907	128.7	132.6	127.9	132	144164	130.9415	up	up	correct
500770.BSE	Tata Chemicals Limited	20200907	304.1	306.7	295	296.85	191308	292.8865	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20200907	37.7	39.05	37.2	39	11410	38.1762	up	up	correct
500790.BSE	Nestlé India Limited	20200907	16231	16510	15970.5	16402.5	2778	16114.1307	up	down	incorrect
500800.BSE	Tata Consumer Products Limited	20200907	573.9	573.9	541.75	545	246017	545	down	down	correct
500825.BSE	Britannia Industries Limited	20200907	3692.1544	3710.9222	3622.2827	3691.4116	8390	3617.7597	down	down	correct
500830.BSE	Colgate-Palmolive (India) Limited	20200907	1360	1372.7	1342.8	1368.65	25250	1335.2531	up	up	correct
500875.BSE	ITC Limited	20200907	187.5	190.35	180.85	189.3	1108079	179.911	up	up	correct
500890.BSE	Modi Rubber Limited	20200907	31	31	29.55	29.85	360	29.85	down	down	correct
500940.BSE	Finolex Industries Limited	20200907	512.05	520	505	512	69160	101.2747	down	down	correct
501148.BSE	Dalal Street Investments Limited	20200907	208.9	217.4	208.9	217.4	158	217.4	up	up	correct
501150.BSE	Centrum Capital Limited	20200907	16.8	16.95	16.05	16.1	18503	16.1	down	down	correct
501242.BSE	TCI Finance Limited	20200907	5.25	5.25	5.2	5.2	211	5.2	down	down	correct
501298.BSE	Industrial & Prudential Investment Company Limited	20200907	910	910	910	910	1	871.0433
501301.BSE	Tata Investment Corporation Limited	20200907	814.05	830.7	810.6	813.3	525	796.8711	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20200907	151	151	151	151	80	151
501423.BSE	Shaily Engineering Plastics Limited	20200907	581	604.95	581	604.95	2266	604.95	up	up	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20200907	1328	1366.95	1321	1345.9	5057	1344.5801	up	up	correct
501700.BSE	IndiaNivesh Limited	20200907	24.7	24.9	23.6	23.8	1140	23.8	down	down	correct
501831.BSE	Coastal Corporation Limited	20200907	198	199.8	192	196	3313	193.7004	down	down	correct
502137.BSE	Deccan Cements Limited	20200907	285.5	292.7	285.5	287.2	4658	285.2364	up	up	correct
502168.BSE	NCL Industries Limited	20200907	103	105.1	101.6	101.95	9327	98.8413	down	down	correct
502175.BSE	Saurashtra Cement Limited	20200907	40.5	40.55	39.4	39.8	2985	38.847	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20200907	47	47.7	46.5	46.9	18100	44.7314	down	up	incorrect
502281.BSE	Triveni Glass Limited	20200907	9.95	9.95	9.04	9.26	41405	9.26	down	down	correct
502330.BSE	Andhra Paper Limited	20200907	209.05	214.4	208.55	214.4	2071	210.273	up	up	correct
502448.BSE	Rollatainers Limited	20200907	3.51	3.6	3.51	3.55	1500	3.55	up	down	incorrect
502450.BSE	Seshasayee Paper and Boards Limited	20200907	149	149	147.65	147.7	145	145.9628	down	up	incorrect
502742.BSE	Sintex Industries Limited	20200907	2.21	2.25	2.21	2.25	602542	2.25	up	down	incorrect
502820.BSE	DCM Limited	20200907	22.5	22.9	22.05	22.05	300	22.05	down	down	correct
502865.BSE	Forbes & Company Limited	20200907	1058.5	1058.5	1000	1017.7	992	1017.7	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20200907	17.4	17.4	17.35	17.35	2	17.35	down	down	correct
502901.BSE	Jamshri Realty Limited	20200907	2294.1	2294.1	2294	2294	5	2294	down	down	correct
502986.BSE	Vardhman Textiles Limited	20200907	772.7	776	760	761.5	624	741.6772	down	up	incorrect
503100.BSE	The Phoenix Mills Limited	20200907	652.5	654.85	631.55	635.7	3136	634.9581	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20200907	57.3	57.3	55.6	56	607	56	down	down	correct
503162.BSE	Reliance Chemotex Industries Limited	20200907	68	71	66.45	68.3	796	66.4651	up	up	correct
503229.BSE	Simplex Realty Limited	20200907	42.9	42.9	42.9	42.9	3430	42.9
503310.BSE	Swan Energy Limited	20200907	128.55	129.85	125.5	126.7	75907	126.4961	down	down	correct
503349.BSE	The Victoria Mills Limited	20200907	2089	2089	1935.5	1956.8	149	1879.8568	down	down	correct
503657.BSE	Veer Energy & Infrastructure Limited	20200907	7.3	7.3	6.4	7.14	2147	7.14	down	down	correct
503722.BSE	Banswara Syntex Limited	20200907	70.45	72.5	68.5	70.55	2075	69.9436	up	down	incorrect
503804.BSE	Shri Dinesh Mills Limited	20200907	119.95	119.95	109.4	111.35	551	110.3468	down	down	correct
503806.BSE	SRF Limited	20200907	4206.0001	4279.0001	4154.2001	4194.7001	39835	834.8604	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20200907	147.7	149.9	144.55	146.6	4260	144.0317	down	up	incorrect
503816.BSE	Swadeshi Polytex Limited	20200907	4.98	5.22	4.98	5.22	8597	5.22	up	up	correct
503960.BSE	Bharat Bijlee Limited	20200907	796	803.75	782	785.55	439	782.7184	down	down	correct
504008.BSE	EMCO Limited	20200907	1.65	1.65	1.62	1.62	5300	1.62	down	up	incorrect
504028.BSE	GEE Limited	20200907	27	27.45	26.4	26.8	4195	24.3636	down	down	correct
504058.BSE	Indo National Limited	20200907	550.35	550.35	532	539.35	518	260.9536	down	down	correct
504067.BSE	Zensar Technologies Limited	20200907	172.6	173	168.45	168.75	2908	167.0715	down	down	correct
504076.BSE	Jyoti Limited	20200907	7	7.4	7	7.4	120	7.4	up	up	correct
504084.BSE	Kaycee Industries Limited	20200907	2898	2898	2730	2800	21	2779.2846	down	down	correct
504092.BSE	Indokem Limited	20200907	11.6	11.89	10.79	11.84	610	11.84	up	up	correct
504093.BSE	Panasonic Energy India Co. Ltd	20200907	193.4	198	191	193.75	3996	188.6269	up	up	correct
504112.BSE	Nelco Limited	20200907	203	205.55	196.85	198.55	3926	197.5595	down	down	correct
504132.BSE	Permanent Magnets Limited	20200907	127.5	127.5	121	122.9	6265	122.6196	down	up	incorrect
504176.BSE	High Energy Batteries (India) Limited	20200907	365	398.75	364.2	390.25	11194	388.8123	up	down	incorrect
504220.BSE	W.S. Industries (India) Limited	20200907	3.53	3.53	3.53	3.53	3299	3.53
504240.BSE	Delton Cables Limited	20200907	32.05	34.45	32	34.2	2943	34.2	up	up	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20200907	259	266	250.25	251.65	2500	249.6112	down	up	incorrect
504286.BSE	Delta Manufacturing Limited	20200907	20.25	20.75	20.05	20.25	673	20.25
504335.BSE	Rutron International Ltd	20200907	0.49	0.49	0.49	0.49	9402	0.49
504340.BSE	Confidence Finance and Trading Limited	20200907	1.3	1.3	1.3	1.3	5	1.3
504351.BSE	Empower India Limited	20200907	0.15	0.15	0.15	0.15	363856	0.15
504378.BSE	Nyssa Corporation Limited	20200907	0.63	0.63	0.63	0.63	251	0.63
504605.BSE	Uni Abex Alloy Products Limited	20200907	375	375	375	375	17	364.0977
504614.BSE	Sarda Energy & Minerals Limited	20200907	264.35	267.5	255.95	262.15	8115	254.2948	down	up	incorrect
504697.BSE	Galada Power and Telecommunication Limited	20200907	2	2.1	2	2	4301	2
504786.BSE	Investment & Precision Castings Limited	20200907	169	169	147.55	154.4	1246	154.0609	down	down	correct
504810.BSE	Informed Technologies India Limited	20200907	6.58	6.58	6.58	6.58	1	6.58
504840.BSE	Kaira Can Company Limited	20200907	1072.3	1072.3	1035	1072.15	74	1064.9782	down	down	correct
504879.BSE	Orient Abrasives Limited	20200907	18.4	18.5	18.05	18.25	1992	18.0274	down	up	incorrect
504908.BSE	Duncan Engineering Limited	20200907	90.25	99.9	90.25	99.85	107	99.85	up	up	correct
504959.BSE	Stovec Industries Limited	20200907	2092.5	2174	2092.5	2127	1554	2042.813	up	up	correct
504961.BSE	Tayo Rolls Limited	20200907	31.1	31.1	30.4	30.45	720	30.45	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20200907	137.75	140.8	135	138.4	86890	137.2107	up	up	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20200907	419.7	425	417	419.45	1257	419.0957	down	down	correct
504988.BSE	Welcast Steels Limited	20200907	355	355	340	340	18	340	down	down	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20200907	46.1	48.6	46.1	46.7	837	46.7	up	up	correct
505036.BSE	Automobile Corporation of Goa Limited	20200907	332.05	340	332.05	339.8	397	339.8	up	up	correct
505075.BSE	Setco Automotive Limited	20200907	12	12	11.4	11.93	5978	11.93	down	down	correct
505141.BSE	Scooters India Limited	20200907	34.65	34.65	34.25	34.25	5455	34.25	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20200907	137	137	120	120.9	558	119.509	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20200907	335	336.3	326	331.5	1080	331.5	down	up	incorrect
505192.BSE	SML Isuzu Limited	20200907	437.85	442.5	421.1	426.4	2114	426.4	down	down	correct
505196.BSE	TIL Limited	20200907	148.5	162.7	148.5	153.4	960	153.4	up	up	correct
505200.BSE	Eicher Motors Limited	20200907	2211	2222.2	2155.8	2193.5	56476	2179.9271	down	down	correct
505216.BSE	Alfred Herbert (India) Limited	20200907	530.35	550	530.35	550	803	547.6935	up	up	correct
505242.BSE	Dynamatic Technologies Limited	20200907	796.4	810	770	786.4	737	786.4	down	down	correct
505255.BSE	GMM Pfaudler Limited	20200907	5683.8	5742.75	5590	5620.7	1374	5612.7305	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20200907	29.45	32.35	29.45	32.35	842	32.35	up	up	correct
505355.BSE	Nesco Limited	20200907	549	555.4	536.85	544.95	8374	542.2657	down	down	correct
505358.BSE	Integra Engineering India Limited	20200907	24.65	25.6	23.25	25.5	17478	25.5	up	up	correct
505368.BSE	Revathi Equipment Limited	20200907	460.65	475	455.15	462	114	462	up	up	correct
505509.BSE	Responsive Industries Limited	20200907	100.5	103.6	97	97.9	4351	97.7876	down	up	incorrect
505523.BSE	Maharashtra Corporation Limited	20200907	0.2	0.2	0.19	0.19	47115	0.19	down	down	correct
505533.BSE	Westlife Development Limited	20200907	370.05	373.95	368.45	370.45	1373	370.45	up	down	incorrect
505590.BSE	SVP Global Ventures Limited	20200907	430	438.55	418.05	422.7	20530	41.9725	down	down	correct
505650.BSE	Skyline Millars Limited	20200907	5	5	5	5	1500	5
505681.BSE	Bimetal Bearings Limited	20200907	261	280	261	269.25	764	264.5029	up	up	correct
505700.BSE	Elecon Engineering Company Limited	20200907	29.75	29.75	28.85	29.05	11118	28.9701	down	down	correct
505710.BSE	Grauer & Weil (India) Limited	20200907	42	43.2	40.15	41.15	231684	40.8203	down	down	correct
505711.BSE	Gajra Bevel Gears Limited	20200907	0.8	0.8	0.79	0.8	1496	0.8
505712.BSE	Him Teknoforge Limited	20200907	60.75	60.75	53.55	59.1	2428	58.6364	down	down	correct
505714.BSE	Gabriel India Limited	20200907	102.6	109.95	102.6	105.25	12292	104.0486	up	up	correct
505720.BSE	Hercules Hoists Limited	20200907	89.5	89.5	88	88.65	2335	86.0322	down	down	correct
505726.BSE	IFB Industries Limited	20200907	542.05	545	519.9	523	23473	523	down	down	correct
505729.BSE	Singer India Limited	20200907	27	27	25.5	25.6	25192	25.03	down	down	correct
505737.BSE	International Combustion (India) Limited	20200907	126	127	124.55	127	1840	127	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20200907	530.15	578	530.1	544.3	390	270.5773	up	up	correct
505790.BSE	Schaeffler India Limited	20200907	3970	3976.15	3888.25	3914.15	198	3885.3673	down	down	correct
505800.BSE	Rane Holdings Limited	20200907	487.45	516.75	487.45	493.4	2915	493.4	up	up	correct
505827.BSE	SNL Bearings Limited	20200907	132.9	137.9	130.8	134.65	2520	132.0787	up	up	correct
505840.BSE	Jaipan Industries Limited	20200907	7.6	7.6	7.6	7.6	1025	7.6
505850.BSE	Mangal Credit & Fincorp Ltd	20200907	45.7	45.7	45.3	45.3	787	44.5358	down	down	correct
505854.BSE	TRF Limited	20200907	80.4	82.5	80.4	81	2004	81	up	up	correct
505872.BSE	WPIL Limited	20200907	422	438.95	422	432.95	4684	420.6082	up	up	correct
505890.BSE	Kennametal India Limited	20200907	763.8	785	752.4	773	197	761.1849	up	up	correct
505978.BSE	Triton Valves Limited	20200907	789.95	789.95	725.05	748.3	321	736.472	down	down	correct
506022.BSE	Prakash Industries Limited	20200907	46.15	47.2	46	46.3	9110	46.3	up	up	correct
506074.BSE	Arshiya Limited	20200907	11.22	11.22	10.73	10.95	7476	10.95	down	down	correct
506076.BSE	Grindwell Norton Limited	20200907	544.5	558	524.2	538.15	5258	534.2311	down	down	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20200907	83	83.9	79.15	82.6	213	78.0884	down	down	correct
506109.BSE	Genesys International Corporation Limited	20200907	50.05	55	50	53.35	3474	53.35	up	up	correct
506146.BSE	Visagar Polytex Limited	20200907	0.39	0.39	0.39	0.39	600	0.39
506194.BSE	Arihant Superstructures Limited	20200907	26	26	24.7	24.7	237	24.7	down	down	correct
506197.BSE	Bliss GVS Pharma Limited	20200907	149.9	154.05	146.65	151.05	285947	149.8801	up	up	correct
506222.BSE	INEOS Styrolution India Limited	20200907	502	509	496.05	504.25	416	446.6229	up	up	correct
506235.BSE	Alembic Limited	20200907	92.55	99.7	92.55	97.45	186235	97.2949	up	down	incorrect
506248.BSE	Amines & Plasticizers Limited	20200907	58.9	58.9	54.3	55.1	18562	54.905	down	down	correct
506260.BSE	Anuh Pharma Limited	20200907	414	419.8	395	400.65	107942	197.9552	down	down	correct
506261.BSE	Modison Metals Limited	20200907	36.8	37.05	35.25	36.2	5717	35.064	down	down	correct
506285.BSE	Bayer CropScience Limited	20200907	5855	5900.1	5770.5	5803.65	965	5630.8683	down	down	correct
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20200907	157	163.9	157	160.65	7415	159.3597	up	up	correct
506480.BSE	GOCL Corporation Limited	20200907	196.75	199	193.85	194.4	3068	185.9663	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20200907	5.23	5.5	5.23	5.38	3253	5.38	up	up	correct
506522.BSE	J. L. Morison (India) Limited	20200907	1811	2000	1811	1975	142	1972.98	up	down	incorrect
506528.BSE	Keltech Energies Limited	20200907	565	580	546.35	580	137	578.8648	up	down	incorrect
506530.BSE	Kemp and Company Limited	20200907	333.3	333.3	333.3	333.3	1	332.8463
506532.BSE	Nitta Gelatin India Limited	20200907	169.9	169.9	162.7	164.25	1346	162.4162	down	down	correct
506590.BSE	Phillips Carbon Black Limited	20200907	125.6	125.75	121.8	122.75	51320	118.2501	down	up	incorrect
506597.BSE	Amal Ltd	20200907	197.95	197.95	182.05	185.1	5177	185.1	down	down	correct
506605.BSE	Polychem Limited	20200907	483.65	503.35	483.65	483.65	1692	483.65
506642.BSE	Sadhana Nitro Chem Limited	20200907	31.25	32.1501	30.9	31.3	56219	14.9047	up	down	incorrect
506655.BSE	Sudarshan Chemical Industries Limited	20200907	453	453	437.65	439.9	8899	436.366	down	up	incorrect
506687.BSE	Transpek Industry Limited	20200907	1626	1680	1620	1645.7	9980	1637.5928	up	up	correct
506690.BSE	Unichem Laboratories Limited	20200907	254.2	255.85	246.8	250.3	5695	247.314	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20200907	52	55.55	50.8	52.95	1451	50.0693	up	up	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20200907	7.4	7.78	7.25	7.75	26264	7.75	up	up	correct
506820.BSE	AstraZeneca Pharma India Limited	20200907	3910	4669.9	3838.5	4588.85	46923	4585.9082	up	up	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20200907	55.2	55.2	49.5	51.4	38488	51.4	down	down	correct
506879.BSE	Gujarat Themis Biosyn Limited	20200907	202	213.9	200	209.65	38839	207.1883	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20200907	37	37	37	37	50	36.7704
506919.BSE	Makers Laboratories Limited	20200907	76.8	79	76.1	77.05	2057	77.05	up	up	correct
506981.BSE	Blue Chip Tex Industries Limited	20200907	84.85	88.95	84.1	84.3	102	80.8431	down	down	correct
507155.BSE	Jagatjit Industries Limited	20200907	38.95	38.95	38.75	38.75	2471	38.75	down	down	correct
507180.BSE	Kesar Enterprises Limited	20200907	41.65	43.4	41.3	42.2	880	42.2	up	up	correct
507435.BSE	Khoday India Limited	20200907	61	63	61	63	550	63	up	up	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20200907	4.42	4.6	4.2	4.6	2370	4.6	up	up	correct
507474.BSE	Kothari Fermentation and Biochem Limited	20200907	47	51	46	49.75	4589	49.75	up	down	incorrect
507488.BSE	G.M. Breweries Limited	20200907	397	404.35	391	392.4	4577	389.7222	down	up	incorrect
507490.BSE	Rana Sugars Limited	20200907	6.4	6.82	6.4	6.82	59428	6.82	up	down	incorrect
507498.BSE	Piccadily Sugar & Allied Industries Limited	20200907	4.6	4.6	4.38	4.38	2293	4.38	down	down	correct
507508.BSE	Riga Sugar Company Limited	20200907	3.8	3.92	3.76	3.92	548	3.92	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20200907	60	60	55.45	55.45	73040	27.725	down	up	incorrect
507525.BSE	Amrit Corp. Limited	20200907	788	788	788	788	21	780.4163
507526.BSE	Associated Alcohols & Breweries Limited	20200907	261.8	263.2	255.2	258.35	12879	257.7837	down	up	incorrect
507552.BSE	Foods and Inns Limited	20200907	53.2	54.4	51	54	59692	53.6124	up	up	correct
507580.BSE	IVP Limited	20200907	45.15	49.6	45.15	47.1	569	46.7881	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20200907	40.95	41.95	39.55	40.05	1382	39.2632	down	up	incorrect
507621.BSE	Milkfood Limited	20200907	415	423	406.1	417.45	150	417.45	up	up	correct
507645.BSE	Polson Limited	20200907	8656.0996	8789.9502	8579.25	8600	12	8600	down	up	incorrect
507685.BSE	Wipro Limited	20200907	277	279.5	271.75	278.65	172101	278.0251	up	up	correct
507690.BSE	Orient Beverages Limited	20200907	60	61.95	60	60	119	59.5789
507717.BSE	Dhanuka Agritech Limited	20200907	794	794	738.35	742.7	4187	741.214	down	down	correct
507747.BSE	TTK Healthcare Limited	20200907	463	470.95	457.35	459.15	50	455.2323	down	up	incorrect
507753.BSE	TGV SRAAC Limited	20200907	25.4	26	24.35	24.75	115471	24.75	down	down	correct
507759.BSE	Lime Chemicals Limited	20200907	20	20	19.5	19.5	50	19.5	down	down	correct
507779.BSE	Kanpur Plastipack Limited	20200907	90.6999	90.7999	87.1999	88.0999	12023	58.0331	down	down	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20200907	46.55	47.8	46.55	47.8	284	47.8	up	down	incorrect
507789.BSE	Jagsonpal Pharmaceuticals Limited	20200907	36.65	36.8	36.1	36.6	5222	35.0382	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20200907	17.4	18.3	17.2	18.2	73308	18.0159	up	up	correct
507813.BSE	National Oxygen Limited	20200907	38	39.9	38	39.9	5076	39.9	up	down	incorrect
507815.BSE	Gillette India Limited	20200907	5515	5531.9	5435.55	5515.85	277	5355.3588	up	down	incorrect
507828.BSE	Ansal Housing Limited	20200907	4.51	4.59	4.45	4.59	14299	4.59	up	up	correct
507836.BSE	Mac Charles (India) Limited	20200907	255.1	269.9	250	252.3	168	252.3	down	up	incorrect
507864.BSE	Pioneer Investcorp Limited	20200907	33.9	34.3	30.3	33.9	5376	33.9
507872.BSE	Ashnoor Textile Mills Limited	20200907	11.74	11.74	11.19	11.26	173	11.26	down	down	correct
507878.BSE	Unitech Limited	20200907	1.76	1.76	1.76	1.76	647146	1.76
507880.BSE	VIP Industries Limited	20200907	282.35	286.65	278.5	280.65	31118	280.65	down	down	correct
507910.BSE	Fiberweb (India) Limited	20200907	31.3	31.3	29.55	30.9	24140	30.3867	down	down	correct
507912.BSE	LKP Finance Limited	20200907	56.25	57.9	56.25	56.25	206	55.3586
507944.BSE	Bajaj Steel Industries Limited	20200907	187.5	188.45	180.25	183.1	7912	182.4338	down	up	incorrect
507960.BSE	Gujarat Hotels Limited	20200907	95.35	95.35	91.05	94.6	258	91.0414	down	up	incorrect
507966.BSE	Ras Resorts and Apart Hotels Limited	20200907	26.5	26.5	25.3	25.3	31	25.3	down	down	correct
507970.BSE	Paramount Cosmetics (India) Limited	20200907	15.5	17	15.5	15.5	76	15.5
507981.BSE	Jindal Hotels Limited	20200907	23.65	23.65	22.5	23.5	7445	23.5	down	down	correct
507998.BSE	Simmonds Marshall Limited	20200907	39.35	39.35	36.65	36.9	4901	36.9	down	down	correct
508136.BSE	B & A Limited	20200907	171.65	182.9	171.6	178.95	459	178.0995	up	up	correct
508494.BSE	Warren Tea Limited	20200907	54.9	54.9	50.3	50.35	2200	50.35	down	up	incorrect
508807.BSE	IST Limited	20200907	310	322	305	318.3	106	318.3	up	up	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20200907	1650	1665	1621	1650.25	23899	1646.5585	up	up	correct
508906.BSE	Everest Industries Limited	20200907	223.9	223.9	218.15	219.75	2347	216.3125	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20200907	411.05	418.7	406	406.4	2184	388.3546	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20200907	41.35	45.65	41.35	45.4	1074	45.4	up	up	correct
508989.BSE	Navneet Education Limited	20200907	77.25	78.3	76.8	77.8	2131	77.0286	up	up	correct
509009.BSE	Ausom Enterprise Limited	20200907	42.4	42.4	40.2	41.9	1194	41.5491	down	up	incorrect
509040.BSE	Netlink Solutions (India) Limited	20200907	11.4	11.4	11.4	11.4	11	11.4
509048.BSE	Lancor Holdings Limited	20200907	4.4	4.83	4.37	4.83	83634	4.83	up	up	correct
509051.BSE	Indian Infotech and Software Limited	20200907	0.22	0.22	0.2	0.21	1037199	0.21	down	down	correct
509053.BSE	Banas Finance Limited	20200907	2.88	2.88	2.88	2.88	900	2.88
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20200907	35.05	35.95	33.95	34.4	21416	34.4	down	up	incorrect
509077.BSE	Pressman Advertising Limited	20200907	19	19.4	18.4	18.7	4583	18.171	down	down	correct
509079.BSE	Gufic Biosciences Limited	20200907	80.8	81.85	79	81.45	13348	81.3723	up	up	correct
509152.BSE	GRP Limited	20200907	735	738	720	725	36	723.0317	down	down	correct
509162.BSE	Indag Rubber Limited	20200907	80	83	77	80.6	2646	77.4554	up	up	correct
509196.BSE	M M Rubber Company Limited	20200907	28.75	31.75	28.75	31.75	425	31.75	up	up	correct
509220.BSE	PTL Enterprises Limited	20200907	42.35	43.3	41.3	41.65	2236	19.9052	down	down	correct
509243.BSE	TVS Srichakra Limited	20200907	1517	1591.4	1478.1	1532.95	3188	1510.9853	up	up	correct
509438.BSE	Benares Hotels Limited	20200907	1287.55	1287.55	1225	1225	72	1217.708	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20200907	19.45	19.45	19.45	19.45	6	19.45
509470.BSE	Bombay Oxygen Investments Limited	20200907	10650	10650	10300	10500	18	10484.8703	down	down	correct
509472.BSE	Cravatex Limited	20200907	310.3	323.65	297	297.9	724	294.9314	down	up	incorrect
509480.BSE	Berger Paints India Limited	20200907	550	558.7	548.1	554.65	76717	552.4605	up	up	correct
509486.BSE	Caprihans India Limited	20200907	56	58	56	57.55	2746	57.55	up	down	incorrect
509488.BSE	Graphite India Limited	20200907	188	188.85	185	186.05	18493	184.7736	down	down	correct
509525.BSE	Empire Industries Limited	20200907	586	595	575	580	1815	562.5972	down	down	correct
509546.BSE	Graviss Hospitality Limited	20200907	17.1	17.1	17.1	17.1	11	17.1
509557.BSE	Garware Technical Fibres Limited	20200907	1911.05	2010	1911.05	1949.75	3531	1948.2773	up	up	correct
509563.BSE	Garware Marine Industries Limited	20200907	2.87	2.88	2.87	2.88	450	2.88	up	up	correct
509567.BSE	Goa Carbon Limited	20200907	216.05	223.15	212.8	213.7	3877	213.7	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20200907	209	209	208.5	208.5	7	208.5	down	down	correct
509631.BSE	HEG Limited	20200907	824.5	828	802	810.95	11374	809.8542	down	down	correct
509635.BSE	Hindustan Composites Limited	20200907	190	191.2	185.2	187.95	351	184.8007	down	down	correct
509709.BSE	International Conveyors Limited	20200907	28.95	29.4	28.85	29.35	169411	28.7523	up	up	correct
509715.BSE	Jay Shree Tea & Industries Limited	20200907	66.9	68.5	65.1	65.3	38466	65.3	down	down	correct
509820.BSE	Huhtamaki India Limited	20200907	263.05	263.05	254	258.15	5479	255.5376	down	down	correct
509835.BSE	Premier Synthetics Limited	20200907	7.9	7.9	7.9	7.9	353	7.9
509895.BSE	Hindoostan Mills Limited	20200907	208.95	208.95	208	208	2	208	down	down	correct
509930.BSE	The Supreme Industries Limited	20200907	1379.55	1430	1371	1420.25	8126	1400.6162	up	up	correct
509966.BSE	VST Industries Limited	20200907	3321.9	3333.9	3265.95	3304.6	723	3200.9363	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20200907	3.3	3.9	3.3	3.7	662228	2.8778	up	up	correct
511012.BSE	Yamini Investments Company Limited	20200907	0.24	0.25	0.24	0.25	250	0.25	up	up	correct
511066.BSE	Sakthi Finance Limited	20200907	16.65	17	15.85	16.55	1999	15.4472	down	down	correct
511076.BSE	Sat Industries Limited	20200907	18.35	18.35	17.25	17.3	5204	17.2424	down	down	correct
511108.BSE	Shiva Texyarn Limited	20200907	97	98.9	95	95.3	6	95.3	down	down	correct
511116.BSE	Quadrant Televentures Limited	20200907	0.19	0.19	0.19	0.19	354458	0.19
511131.BSE	Kamanwala Housing Construction Limited	20200907	5.65	5.65	5.65	5.65	253	5.65
511147.BSE	Wall Street Finance Limited	20200907	18	18	17	17.15	24411	15.6096	down	up	incorrect
511196.BSE	Can Fin Homes Limited	20200907	376	382.5	369.9	370.8	62716	368.3514	down	down	correct
511218.BSE	Shriram Transport Finance Company Limited	20200907	691	693.5	675.5	687.6	111401	673.773	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20200907	16.15	16.15	16.15	16.15	52	16.15
511377.BSE	Mehta Integrated Finance Limited	20200907	2.89	3.19	2.89	3.19	31	3.19	up	up	correct
511389.BSE	Videocon Industries Limited	20200907	2.26	2.26	2.26	2.26	208422	2.26
511411.BSE	Shristi Infrastructure Development Corporation Limited	20200907	58	58	58	58	39	57.6204
511413.BSE	Crest Ventures Limited	20200907	81.25	81.25	77.5	78	170	77.6777	down	up	incorrect
511431.BSE	Vakrangee Limited	20200907	27.3	29.05	27.25	28.3	465030	27.9532	up	up	correct
511451.BSE	Dharani Finance Limited	20200907	5.4	5.4	5.4	5.4	0	5.4
511463.BSE	Alexander Stamps and Coin Limited	20200907	14.2	14.2	13.31	13.8	12165	13.8	down	up	incorrect
511473.BSE	Indbank Merchant Banking Services Limited	20200907	13	13.05	12.39	12.4	38649	12.4	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20200907	15.35	15.35	15.35	15.35	1640	14.5774
511505.BSE	Capital Trust Limited	20200907	71	72	66	69.6	1492	69.6	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20200907	45.85	45.9	41.9	44	3018	44	down	up	incorrect
511525.BSE	Pan India Corporation Limited	20200907	0.2	0.2	0.19	0.2	15702	0.2
511533.BSE	Sahara Housingfina Corporation Limited	20200907	32.5	32.5	32.5	32.5	153	32.5
511543.BSE	GSB Finance Limited	20200907	4.98	4.98	4.98	4.98	300	4.98
511549.BSE	Morarka Finance Limited	20200907	33	35.7	33	35	409	34.527	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20200907	25.5	25.9	24.7	25.9	255	25.7146	up	down	incorrect
511557.BSE	Pro Fin Capital Services Ltd	20200907	21.7	22.15	21.65	22.15	451	22.15	up	down	incorrect
511571.BSE	Som Datt Finance Corporation Limited	20200907	17.6	17.95	17.6	17.95	2101	17.95	up	down	incorrect
511601.BSE	Yash Management & Satellite Ltd	20200907	10	10	9.95	10	91050	10
511605.BSE	Arihant Capital Markets Limited	20200907	48	50	48	50	2367	48.7083	up	down	incorrect
511609.BSE	ISL Consulting Limited	20200907	10.28	10.28	10	10	50302	10	down	down	correct
511611.BSE	DCM Financial Services Limited	20200907	1.29	1.29	1.29	1.29	100	1.29
511628.BSE	IM+ Capitals Limited	20200907	32.9	32.95	30.35	31	968	31	down	down	correct
511658.BSE	Nettlinx Limited	20200907	43.5	44.9	43.5	44.2	137	44.2	up	up	correct
511672.BSE	Scan Steels Limited	20200907	17.8	20	17.8	18	197	18	up	up	correct
511676.BSE	GIC Housing Finance Limited	20200907	101.5	103.35	99.1	99.8	28654	95.5184	down	down	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20200907	24.15	25.25	24.15	24.15	978	23.805
511726.BSE	Vipul Limited	20200907	14.85	14.85	13.7	13.85	18200	13.85	down	down	correct
511736.BSE	Ushdev International Limited	20200907	0.19	0.19	0.19	0.19	4300	0.19
511742.BSE	Ugro Capital Limited	20200907	98.95	98.95	94	97.8	2106	97.8	down	up	incorrect
511754.BSE	Shalibhadra Finance Limited	20200907	68.5	69.5	68.45	69.5	6471	69.1342	up	up	correct
511758.BSE	Mansi Finance (Chennai) Limited	20200907	40.6	42.6	40.6	42.6	201	42.6	up	up	correct
511764.BSE	Upasana Finance Limited	20200907	15.2	15.95	15.2	15.8	8238	15.8	up	down	incorrect
511766.BSE	Muthoot Capital Services Limited	20200907	447	452	420.4	423.9	1130	423.9	down	down	correct
511768.BSE	Master Trust Limited	20200907	18.15	18.15	18.15	18.15	28	18.15
512018.BSE	Cni Research Limited	20200907	1.5	1.5	1.5	1.5	55	1.5
512020.BSE	Saraswati Commercial (India) Limited	20200907	1013.95	1013.95	1013.95	1013.95	72	1013.95
512048.BSE	Luharuka Media & Infra Limited	20200907	0.78	0.78	0.78	0.78	15	0.78
512068.BSE	Deccan Gold Mines Limited	20200907	15.45	15.95	15.1	15.85	117120	15.85	up	up	correct
512093.BSE	Cranes Software International Limited	20200907	0.59	0.59	0.56	0.59	27710	0.59
512175.BSE	Vama Industries Limited	20200907	8.5	8.7	8.01	8.59	2472	8.59	up	up	correct
512179.BSE	Sunteck Realty Limited	20200907	281.5	284.95	272.7	274.95	29805	272.5891	down	down	correct
512247.BSE	Ashirwad Capital Limited	20200907	2.13	2.13	1.87	1.98	36306	1.98	down	down	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20200907	3.18	3.18	2.9	2.95	5489	2.95	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20200907	4.66	4.94	4.66	4.94	11870	4.94	up	up	correct
512289.BSE	Shirpur Gold Refinery Limited	20200907	8.81	9.32	8.81	9.1	5730	9.1	up	down	incorrect
512296.BSE	Bhagyanagar India Limited	20200907	18	18	17.6	17.6	1700	17.6	down	down	correct
512379.BSE	Cressanda Solutions Limited	20200907	0.3	0.3	0.3	0.3	450	0.3
512393.BSE	Shardul Securities Limited	20200907	42.5	46.8	42.5	46.8	314	46.8	up	up	correct
512437.BSE	Apollo Finvest (India) Limited	20200907	466	466	423	445.45	3225	445.45	down	up	incorrect
512453.BSE	Shri Jagdamba Polymers Limited	20200907	213	231.95	209	216.15	1706	215.8881	up	up	correct
512455.BSE	Lloyds Metals and Energy Limited	20200907	9.45	9.79	9.25	9.68	21032	9.68	up	up	correct
512463.BSE	Shree Global Tradefin Limited	20200907	1.57	1.57	1.57	1.57	205	1.57
512493.BSE	Garnet International Limited	20200907	26.6	26.6	26.6	26.6	11	26.6
512499.BSE	Shalimar Productions Limited	20200907	0.49	0.49	0.49	0.49	3153	0.49
512519.BSE	Donear Industries Limited	20200907	27.6	28	27	28	606	27.7066	up	up	correct
512527.BSE	Super Sales India Limited	20200907	279.7	279.7	266.25	266.25	64	265.2726	down	down	correct
512529.BSE	Sequent Scientific Limited	20200907	137.8	144.25	133.85	140.2	465224	139.8929	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20200907	60.5	61	59.1	59.45	2292	59.45	down	down	correct
512553.BSE	Zenith Exports Limited	20200907	41.5	43.05	41.5	43.05	20	43.05	up	up	correct
512573.BSE	Avanti Feeds Limited	20200907	505.2	516.35	500.05	502.1	33419	497.1867	down	down	correct
512608.BSE	Bhandari Hosiery Exports Limited	20200907	1.2	1.21	1.17	1.19	8070	1.1758	down	down	correct
512618.BSE	RLF Limited	20200907	2.4	2.4	2.38	2.4	0	2.4
512626.BSE	Orbit Exports Limited	20200907	66.9	66.9	64.8	65.3	467	65.3	down	up	incorrect
512634.BSE	Savera Industries Limited	20200907	37	37	32.35	34.05	401	34.05	down	up	incorrect
513005.BSE	VBC Ferro Alloys Limited	20200907	21	21.25	19.3	19.3	201	19.3	down	down	correct
513023.BSE	Nava Bharat Ventures Limited	20200907	58.1	61.9	58.1	59.8	46475	58.4366	up	up	correct
513059.BSE	G.S. Auto International Limited	20200907	5	5.25	5	5	4255	5
513063.BSE	Trans Freight Containers Limited	20200907	5.24	5.24	5.24	5.24	2	5.24
513097.BSE	Shivalik Bimetal Controls Limited	20200907	41.85	41.85	39.65	40.7	18785	40.4878	down	down	correct
513121.BSE	Oricon Enterprises Limited	20200907	21.85	22	20.75	20.95	49986	20.6143	down	up	incorrect
513216.BSE	Uttam Galva Steels Limited	20200907	5.41	5.65	5.41	5.53	17703	5.53	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20200907	86.4	87.8	85	85.5	6512	83.7925	down	down	correct
513353.BSE	Cochin Minerals and Rutile Limited	20200907	129.65	129.7	126	126.85	3827	126.85	down	down	correct
513361.BSE	India Steel Works Limited	20200907	0.42	0.42	0.38	0.41	98045	0.41	down	down	correct
513369.BSE	Rajkumar Forge Limited	20200907	30.1	30.1	30.1	30.1	2	30.1
513375.BSE	Carborundum Universal Limited	20200907	256.25	258.25	253.2	254.2	10142	252.8819	down	down	correct
513377.BSE	MMTC Limited	20200907	18.65	18.65	18.1	18.25	116198	18.25	down	down	correct
513434.BSE	Tata Metaliks Limited	20200907	536.75	544.2	530.85	533.75	1738	532.0657	down	down	correct
513456.BSE	Kanishk Steel Industries Limited	20200907	7.62	7.62	7.62	7.62	495	7.62
513488.BSE	Shree Steel Wire Ropes Limited	20200907	18.65	18.65	17.05	17.95	202	17.95	down	down	correct
513511.BSE	Panchmahal Steel Limited	20200907	22.95	23.6	22.95	23.55	4651	23.55	up	up	correct
513513.BSE	Aditya Ispat Limited	20200907	5.4	5.67	5.4	5.67	1517	5.67	up	up	correct
513515.BSE	S.R. Industries Limited	20200907	1.43	1.43	1.42	1.42	1300	1.42	down	down	correct
513517.BSE	Steelcast Limited	20200907	99	102.95	95.05	101.05	7587	100.0373	up	down	incorrect
513519.BSE	Pitti Engineering Limited	20200907	35	35.1	33.8	34.4	109671	34.266	down	down	correct
513528.BSE	Glittek Granites Limited	20200907	1.1	1.1	1.1	1.1	1200	1.1
513532.BSE	Pradeep Metals Limited	20200907	36.25	38.8	36.25	38.3	4043	37.8102	up	up	correct
513536.BSE	Gujarat Natural Resources Limited	20200907	13.4	13.4	12.7	13.29	392	13.29	down	down	correct
513548.BSE	Sharda Ispat Limited	20200907	38.25	38.25	35	35	11	35	down	down	correct
513554.BSE	Mahamaya Steel Industries Limited	20200907	113	120.45	112.5	116.45	9390	116.45	up	up	correct
513558.BSE	Real Strips Limited	20200907	7.26	7.26	7.19	7.19	401	7.19	down	down	correct
513566.BSE	Nova Iron & Steel Limited	20200907	6.77	6.77	6.77	6.77	50	6.77
513642.BSE	Axel Polymers Limited	20200907	10.56	10.56	10.56	10.56	10	10.56
513683.BSE	NLC India Limited	20200907	54.3	55.7	52.6	52.85	206302	50.4123	down	down	correct
513687.BSE	Spectra Industries Limited	20200907	1.03	1.05	1.03	1.05	0	1.05	up	up	correct
513691.BSE	JMT Auto Limited	20200907	3.15	3.21	3.09	3.1	120600	3.1	down	down	correct
513693.BSE	K I C Metaliks Limited	20200907	29.8	29.8	27.05	27.05	483	27.05	down	down	correct
513699.BSE	Solid Stone Company Limited	20200907	35.2	35.2	35	35	63	35	down	down	correct
513709.BSE	Shilp Gravures Limited	20200907	56.85	56.85	52.3	53	342	52.1811	down	down	correct
513713.BSE	White Organic Agro Limited	20200907	6.35	6.35	5.78	6	9072	6	down	down	correct
514010.BSE	Himachal Fibres Limited	20200907	1.19	1.19	1.19	1.19	1	1.19
514030.BSE	Deepak Spinners Limited	20200907	71	72	69.55	69.55	5104	69.056	down	down	correct
514034.BSE	JBF Industries Limited	20200907	9.38	9.38	9.38	9.38	952	9.38
514036.BSE	Loyal Textile Mills Limited	20200907	265	270.5	245.1	249	149	246.2446	down	up	incorrect
514043.BSE	Himatsingka Seide Limited	20200907	76.05	81.35	75.4	79.45	54425	78.8603	up	up	correct
514045.BSE	BSL Limited	20200907	24.25	24.25	22.55	22.9	7047	22.9	down	down	correct
514087.BSE	PBM Polytex Limited	20200907	34	36.75	33.75	36.15	996	35.7482	up	down	incorrect
514142.BSE	T.T. Limited	20200907	37	37.55	36.5	36.55	1559	36.1306	down	down	correct
514162.BSE	Welspun India Limited	20200907	56.5	58.15	55.8	58	148521	57.9118	up	up	correct
514165.BSE	Indian Acrylics Limited	20200907	9.38	9.38	8.76	8.85	69756	8.85	down	up	incorrect
514175.BSE	Vardhman Polytex Limited	20200907	8	8.23	8	8.23	3307	8.23	up	down	incorrect
514211.BSE	Sumeet Industries Limited	20200907	2.09	2.17	2.02	2.04	5000	2.04	down	down	correct
514215.BSE	Binny Limited	20200907	130	130	122.55	122.85	5131	122.85	down	down	correct
514266.BSE	Zenith Fibres Limited	20200907	36.3	38.7	36.3	38	4917	38	up	up	correct
514272.BSE	Bhilwara Spinners Limited	20200907	9.65	10.13	9.65	10.13	0	10.13	up	up	correct
514300.BSE	Pioneer Embroideries Limited	20200907	21.9	21.9	21.9	21.9	100	21.8054
514302.BSE	Vippy Spinpro Limited	20200907	31	33	31	33	851	33	up	up	correct
514322.BSE	Kamadgiri Fashion Limited	20200907	33.9	38.1	31.35	37	2499	37	up	up	correct
514412.BSE	Sarup Industries Limited	20200907	19.8	19.8	19	19	12	19	down	up	incorrect
514418.BSE	Mangalam Organics Limited	20200907	517	549	496	510.15	5494	507.9527	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20200907	76	81	76	79.75	2283	79.75	up	up	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20200907	229.65	237.95	218.2	223.65	6142	220.1378	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20200907	27	29.95	26.85	28.85	221	28.85	up	up	correct
515030.BSE	Asahi India Glass Limited	20200907	214.2	226.4	212.05	225.95	8822	225.3229	up	up	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20200907	63.3	64.6	60.65	61.25	66809	60.3706	down	down	correct
515055.BSE	Anant Raj Limited	20200907	17.6519	18.1215	17.2376	17.2652	12298	17.1828	down	down	correct
515059.BSE	Madhusudan Industries Limited	20200907	12.5	13.12	12.5	13.12	1000	13.12	up	up	correct
515085.BSE	Restile Ceramics Limited	20200907	2.1	2.3	1.92	2	41999	2	down	up	incorrect
515147.BSE	Haldyn Glass Limited	20200907	31.5	31.5	29.9	30.05	15470	28.9814	down	down	correct
516003.BSE	Duroply Industries Limited	20200907	35	35	32.25	33.25	2106	33.25	down	down	correct
516016.BSE	Shreyans Industries Limited	20200907	81	82.5	78	79.15	3212	77.2281	down	up	incorrect
516020.BSE	Agio Paper & Industries Limited	20200907	1.27	1.27	1.27	1.27	1	1.27
516022.BSE	Star Paper Mills Limited	20200907	97	98.1	96	96.6	7082	92.5956	down	down	correct
516062.BSE	National Plywood Industries Limited	20200907	8.8	8.8	7.21	7.97	330	7.97	down	down	correct
516064.BSE	Arrow Greentech Limited	20200907	44.5	45	44.4	45	901	45	up	up	correct
516072.BSE	Vishnu Chemicals Limited	20200907	149	152.5	141	152.5	1170	152.2311	up	down	incorrect
516082.BSE	N R Agarwal Industries Limited	20200907	204.1	207.75	201.8	203.2	1495	202.5407	down	down	correct
516086.BSE	Shree Rajeshwaranand Paper Mills Limited	20200907	3.15	3.15	3.15	3.15	104	3.15
516096.BSE	Sangal Papers Limited	20200907	79.25	86.45	79	86.45	111	86.45	up	up	correct
516106.BSE	Shree Karthik Papers Limited	20200907	2.89	2.89	2.89	2.89	2601	2.89
516108.BSE	The South India Paper Mills Limited	20200907	62.5	62.6	61.1	61.1	1952	60.6758	down	down	correct
516110.BSE	Scandent Imaging Limited	20200907	6.75	6.75	6.65	6.65	77	6.65	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20200907	876.6	891.55	876.6	882.1	199	874.6208	up	up	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20200907	36.95	36.95	33	33.1	926	33.1	down	down	correct
517041.BSE	Ador Welding Limited	20200907	259.2	272.25	259.2	263.1	4831	263.1	up	up	correct
517044.BSE	International Data Management Limited	20200907	5.99	5.99	5.7	5.7	990	5.7	down	down	correct
517059.BSE	Salzer Electronics Limited	20200907	98.85	99.05	96.4	98.8	852	97.7304	down	down	correct
517063.BSE	Jetking Infotrain Limited	20200907	28.9	30	28.55	30	241	30	up	up	correct
517096.BSE	Aplab Limited	20200907	14.05	14.05	14.05	14.05	1	9.7799
517119.BSE	PCS Technology Limited	20200907	5.35	5.61	5.09	5.1	11686	5.1	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20200907	9.19	9.37	9.01	9.23	28950	9.23	up	down	incorrect
517168.BSE	Subros Limited	20200907	255.85	256.45	247	248.1	3911	247.5385	down	up	incorrect
517206.BSE	Lumax Industries Limited	20200907	1506.05	1506.05	1470	1480.7	213	1473.4776	down	up	incorrect
517236.BSE	Calcom Vision Limited	20200907	26.2	26.2	25	25.2	2003	25.2	down	up	incorrect
517238.BSE	Dynavision Limited	20200907	42	45.5	42	42	107	42
517246.BSE	BCC Fuba India Limited	20200907	9.54	9.54	9.54	9.54	25	9.54
517258.BSE	Precision Electronics Limited	20200907	17.5	17.75	17.5	17.75	226	17.75	up	up	correct
517264.BSE	Fine-Line Circuits Limited	20200907	36.05	36.05	34.25	34.25	35	34.25	down	down	correct
517300.BSE	Gujarat Industries Power Company Limited	20200907	73.1	73.25	71.55	72.95	13480	68.0828	down	up	incorrect
517330.BSE	CMI Limited	20200907	39.7	41	39.2	39.85	2084	39.3263	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20200907	112.8	114.9	111.55	113.95	458388	113.165	up	up	correct
517344.BSE	Mindteck (India) Limited	20200907	33.9	34	32.8	34	881	34	up	up	correct
517354.BSE	Havells India Limited	20200907	632.5	653.65	630.8	648.65	128148	643.1544	up	up	correct
517356.BSE	ACI Infocom Limited	20200907	0.49	0.49	0.49	0.49	1540	0.49
517372.BSE	Gujarat Intrux Limited	20200907	89.45	89.45	85.5	87	115	81.7624	down	down	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20200907	1.41	1.41	1.41	1.41	1505	1.41
517417.BSE	Patels Airtemp (India) Limited	20200907	144.15	149.7	141	144.25	1240	139.9531	up	up	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20200907	210	210	197.3	204.85	2482	202.8982	down	up	incorrect
517429.BSE	Athena Global Technologies Limited	20200907	26.65	29.45	26.65	29.45	3380	29.45	up	up	correct
517437.BSE	Dutron Polymers Limited	20200907	118.8	124.7	112.9	124.7	495	123.9965	up	up	correct
517447.BSE	R S Software (India) Limited	20200907	24.3	24.35	24.2	24.35	8936	24.35	up	up	correct
517449.BSE	Magna Electro Castings Limited	20200907	131	132.5	124	124.4	2316	123.3132	down	up	incorrect
517467.BSE	Marsons Limited	20200907	7.65	7.65	7.5	7.5	1028	7.5	down	down	correct
517477.BSE	Elnet Technologies Limited	20200907	123	123	114.6	118.9	4554	116.8422	down	down	correct
517494.BSE	Accel Limited	20200907	11.92	12.14	11.01	12	15774	12	up	up	correct
517498.BSE	Websol Energy System Limited	20200907	19.25	19.85	19.25	19.55	3953	19.55	up	up	correct
517500.BSE	Roto Pumps Limited	20200907	105.25	106.5	103.25	104.35	18471	103.2125	down	down	correct
517506.BSE	TTK Prestige Limited	20200907	5952.0001	6099.9001	5830.0001	6048.5501	2260	600.8709	up	up	correct
517522.BSE	Rajratan Global Wire Limited	20200907	307.5	310	302.2	308.6	700	307.1268	up	down	incorrect
517536.BSE	Onward Technologies Limited	20200907	59	64.3	57.7	63.05	12639	62.2054	up	up	correct
517544.BSE	Centum Electronics Limited	20200907	352.25	367	343.5	354.6	2060	351.5975	up	down	incorrect
517546.BSE	Alfa Transformers Limited	20200907	11.95	12	11.95	12	770	12	up	up	correct
517554.BSE	NHC Foods Limited	20200907	8.45	8.45	8.28	8.45	34211	8.45
517569.BSE	KEI Industries Limited	20200907	388.5	394.3	376.7	379	16631	377.4598	down	down	correct
517571.BSE	IMP Powers Limited	20200907	17.6	17.95	17.2	17.95	3209	17.95	up	up	correct
518011.BSE	Keerthi Industries Limited	20200907	45	45	40.85	40.9	751	39.7258	down	down	correct
518029.BSE	Gujarat Sidhee Cement Limited	20200907	28.05	28.2	27.5	27.85	7336	27.85	down	down	correct
518075.BSE	Suraj Products Limited	20200907	19	19	19	19	100	19
518091.BSE	Anjani Portland Cement Limited	20200907	166.2	169.8	163.7	167.05	11481	165.1312	up	up	correct
519003.BSE	Modi Naturals Limited	20200907	57	59.85	54.15	55.6	2842	55.6	down	up	incorrect
519091.BSE	Tasty Bite Eatables Limited	20200907	11890.05	12023	11460	11736.65	161	11735.4223	down	up	incorrect
519097.BSE	Ritesh International Ltd	20200907	10.63	10.63	10.63	10.63	2994	10.63
519105.BSE	AVT Natural Products Limited	20200907	43.8	47.45	42	43.55	159428	42.7159	down	down	correct
519126.BSE	Hindustan Foods Limited	20200907	866.6	898.55	818	837.3	7490	837.3	down	up	incorrect
519152.BSE	Vadilal Enterprises Limited	20200907	1265	1268.55	1265	1268.55	219	1268.55	up	up	correct
519216.BSE	Ajanta Soya Limited	20200907	39.4	39.55	36	37.1	3615	37.1	down	down	correct
519230.BSE	Richirich Inventures Limited	20200907	2.55	2.55	2.55	2.55	501	2.55
519260.BSE	Sanwaria Consumer Limited	20200907	2.12	2.13	2.01	2.02	1321302	2.02	down	down	correct
519262.BSE	Prima Agro Limited	20200907	16	16	14.75	14.75	2290	14.75	down	up	incorrect
519287.BSE	Modern Dairies Limited	20200907	4.1	4.1	3.81	3.81	3091	3.81	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20200907	210	223.7	208.5	220.45	9186	217.571	up	up	correct
519307.BSE	Vikas WSP Limited	20200907	6.29	6.32	6.04	6.18	62398	6.18	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20200907	35.9	36.4	34.15	34.35	2825	34.35	down	down	correct
519397.BSE	Sharat Industries Limited	20200907	21	21	20.45	20.45	685	20.45	down	down	correct
519421.BSE	KSE Limited	20200907	1786	1786	1693	1733.3	805	1641.7621	down	down	correct
519455.BSE	Narbada Gems and Jewellery Limited	20200907	15.7	17.25	15.7	16.2	769	16.2	up	up	correct
519457.BSE	Virat Crane Industries Limited	20200907	21	21	20.05	20.05	4115	20.05	down	down	correct
519475.BSE	Chordia Food Products Limited	20200907	107.1	107.1	97.5	97.6	301	97.6	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20200907	28.55	28.55	28.2	28.2	5	28.2	down	up	incorrect
519532.BSE	Asian Tea and Exports Ltd	20200907	15.9	15.9	15.85	15.9	6490	12.5991
519552.BSE	Heritage Foods Limited	20200907	330.05	356	330	344.45	20563	339.1333	up	up	correct
519566.BSE	Simran Farms Limited	20200907	48.5	48.9	46.4	46.4	5948	46.4	down	down	correct
519588.BSE	DFM Foods Limited	20200907	335.15	352	335.15	349.75	23497	348.7555	up	up	correct
519600.BSE	CCL Products (India) Limited	20200907	248.05	254	240	245.15	16829	241.9311	down	down	correct
519612.BSE	Mahaan Foods Limited	20200907	18.1	19	18.1	18.15	3030	18.15	up	up	correct
520021.BSE	Omax Autos Limited	20200907	45.6	46	43.95	44.25	403	44.25	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20200907	47.05	50.7	47.05	49.35	502013	48.6455	up	up	correct
520059.BSE	Munjal Auto Industries Limited	20200907	57	57.5	55.4	55.8	26990	55.8	down	down	correct
520073.BSE	RACL Geartech Limited	20200907	102.3	109.9	100	103.5	23931	103.1191	up	down	incorrect
520075.BSE	Samkrg Pistons and Rings Limited	20200907	121.85	128.75	119	127.35	14580	123.8456	up	up	correct
520086.BSE	Sical Logistics Limited	20200907	11.4	11.4	10.61	10.74	36947	10.74	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20200907	1199.9	1199.9	1157	1161.8	264	1154.2358	down	up	incorrect
520113.BSE	Vesuvius India Limited	20200907	925.25	933.8	909.6	933.8	265	920.7992	up	up	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20200907	21.6	22.95	21.5	22.5	6117	22.5	up	up	correct
520123.BSE	ABC India Limited	20200907	50	50	49.5	49.75	250	49.4111	down	up	incorrect
520127.BSE	Balurghat Technologies Limited	20200907	8.28	8.29	8.28	8.29	6	8.29	up	up	correct
521016.BSE	Indo Count Industries Limited	20200907	75	76	74	75.45	11046	74.9808	up	up	correct
521034.BSE	Soma Textiles & Industries Limited	20200907	3.01	3.15	2.94	3	6520	3	down	down	correct
521082.BSE	CLC Industries Limited	20200907	0.65	0.65	0.65	0.65	50	0.65
521097.BSE	Amarjothi Spinning Mills Limited	20200907	53.15	53.85	52	52.15	5228	49.5844	down	down	correct
521113.BSE	Suditi Industries Limited	20200907	9.1	9.1	9.1	9.1	100	9.1
521141.BSE	Aditya Spinners Limited	20200907	6.5	6.5	6.5	6.5	2113	6.5
521151.BSE	Dhanlaxmi Fabrics Limited	20200907	13	13	13	13	6	13
521163.BSE	Zodiac Clothing Company Limited	20200907	111.05	111.05	109.15	109.15	11	109.15	down	down	correct
521167.BSE	Maxgrow India Limited	20200907	1.8	1.81	1.75	1.81	739	1.81	up	up	correct
521182.BSE	Seasons Furnishings Limited	20200907	1.7	1.7	1.7	1.7	50	1.7
521206.BSE	Samtex Fashions Limited	20200907	0.57	0.57	0.57	0.57	5432	0.57
521216.BSE	Dhanalaxmi Roto Spinners Limited	20200907	17.55	19.4	17.55	19.3	1071	19.3	up	up	correct
521240.BSE	Sambandam Spinning Mills Limited	20200907	53.5	56	51.4	51.4	4270	50.4811	down	up	incorrect
522001.BSE	Cranex Limited	20200907	8.78	8.78	8.78	8.78	1495	8.78
522004.BSE	Batliboi Limited	20200907	8.74	8.74	8.33	8.33	1615	8.33	down	down	correct
522014.BSE	United Drilling Tools Limited	20200907	218.8	235	218.8	230.65	49228	228.5255	up	up	correct
522017.BSE	Fluidomat Limited	20200907	95.55	98.6	92.3	92.3	346	90.0377	down	down	correct
522034.BSE	Shanthi Gears Limited	20200907	108.7	114	108.4	112.2	8759	110.8653	up	up	correct
522064.BSE	Honda India Power Products Limited	20200907	1028	1041.05	1012.75	1025.05	240	1004.0267	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20200907	135	138.8	135	136.15	8	135.1321	up	down	incorrect
522074.BSE	ELGI Equipments Limited	20200907	218.3	219.1	216.5	217.9	1024	108.5289	down	down	correct
522091.BSE	United Van Der Horst Limited	20200907	24.15	25	22.75	24.9	316	24.9	up	up	correct
522101.BSE	Kilburn Engineering Limited	20200907	20.75	20.75	19	19.45	3801	19.45	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20200907	5.8	5.9	5.6	5.87	25997	5.87	up	up	correct
522108.BSE	Yuken India Limited	20200907	466.95	468	451.05	460.25	3636	459.2363	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20200907	995	995	968.6	979	810	970.0004	down	down	correct
522134.BSE	Artson Engineering Limited	20200907	28.2	28.25	27.5	28.25	2773	28.25	up	up	correct
522152.BSE	Solitaire Machine Tools Limited	20200907	20.7	23.45	20.7	22.1	2223	21.561	up	up	correct
522183.BSE	ITL Industries Limited	20200907	60.05	60.05	58.7	59	3230	58.3693	down	up	incorrect
522195.BSE	Frontier Springs Limited	20200907	343	343	325	332.4	12619	331.3443	down	down	correct
522205.BSE	Praj Industries Limited	20200907	68.8	68.95	66.75	67.8	49570	67.4074	down	down	correct
522207.BSE	Rasandik Engineering Industries India Limited	20200907	36.5	38	36.5	38	61	38	up	up	correct
522209.BSE	Yogi Infra Projects Limited	20200907	2.3	2.3	2.3	2.3	925	2.3
522229.BSE	Taneja Aerospace and Aviation Limited	20200907	36	37.55	34.05	34.05	20074	34.05	down	down	correct
522231.BSE	Conart Engineers Limited	20200907	20.05	20.6	19.6	19.9	2018	19.9	down	down	correct
522241.BSE	M M Forgings Limited	20200907	268.75	271.3	268.3	268.3	120	266.3195	down	down	correct
522251.BSE	Cenlub Industries Limited	20200907	37.25	38.9	37.25	38.5	677	38.5	up	down	incorrect
522257.BSE	Rajoo Engineers Limited	20200907	10.51	11.59	10.51	11.44	212397	11.44	up	up	correct
522263.BSE	JMC Projects (India) Limited	20200907	52	53.55	51.7	52.15	31959	51.8342	up	up	correct
522275.BSE	GE T&D India Limited	20200907	104.7	106.5	104.5	105.05	2118	105.05	up	up	correct
522281.BSE	Ram Ratna Wires Limited	20200907	78	79.75	72	74	16413	72.9607	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20200907	51.5	53.9	51	53.3	17990	53.3	up	up	correct
522294.BSE	T & I Global Limited	20200907	80	80	75.5	76.5	1770	76.5	down	up	incorrect
523007.BSE	Ansal Buildwell Limited	20200907	25	26.4	24.8	24.8	1685	24.5937	down	up	incorrect
523011.BSE	Weizmann Limited	20200907	32.4	32.4	30.1	31.45	7140	31.1258	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20200907	22.2	22.2	19.75	21.2	796	15.892	down	down	correct
523021.BSE	Rishi Techtex Limited	20200907	15.45	15.45	14.99	15.01	437	15.01	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20200907	41.75	42.9	41.5	41.8	38856	41.4228	up	up	correct
523025.BSE	Safari Industries (India) Limited	20200907	390	404.6	385	396.1	4310	396.1	up	up	correct
523100.BSE	Cosmo Ferrites Limited	20200907	6.56	6.56	6.56	6.56	2650	6.56
523113.BSE	Futuristic Securities Limited	20200907	12.5	12.5	12.4	12.4	11	12.4	down	down	correct
523116.BSE	Sanco Trans Limited	20200907	131.75	143.55	131.75	131.75	67	131.3322
523120.BSE	Ador Multiproducts Limited	20200907	56	56	53.2	53.2	565	53.2	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20200907	246.95	246.95	240	242.45	3950	242.45	down	down	correct
523144.BSE	Medi-Caps Limited	20200907	19.2	19.75	19.05	19.75	3261	19.75	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20200907	989	989	881.1	914.05	3058	879.8464	down	down	correct
523207.BSE	Kokuyo Camlin Limited	20200907	58.5	58.5	56.5	57.2	5859	57.2	down	down	correct
523229.BSE	Bharat Seats Limited	20200907	68	68	64	66.85	11118	65.8925	down	down	correct
523232.BSE	Continental Petroleums Limited	20200907	20.025	20.025	20.025	20.025	224	20.025
523248.BSE	Machino Plastics Limited	20200907	61.4	61.4	58.65	58.65	72	58.65	down	down	correct
523261.BSE	Venky's (India) Limited	20200907	1543	1575	1502	1536.05	17598	1527.6359	down	down	correct
523277.BSE	GV Films Limited	20200907	0.34	0.34	0.33	0.33	45060	0.33	down	down	correct
523283.BSE	Superhouse Limited	20200907	96.85	96.85	93	94.5	6368	93.156	down	up	incorrect
523289.BSE	Rama Vision Limited	20200907	5.43	5.68	5.43	5.68	1025	5.68	up	down	incorrect
523301.BSE	TCPL Packaging Limited	20200907	405.7	410	392.6	393.1	75	387.9299	down	down	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20200907	117.7	117.7	115.85	116.85	29447	104.7667	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20200907	800	813.4	770	791.6	1345	790.2132	down	down	correct
523329.BSE	Eldeco Housing and Industries Limited	20200907	1010	1035	1005	1021.25	297	1008.3187	up	down	incorrect
523367.BSE	DCM Shriram Limited	20200907	349.5	359.75	349.5	353.75	2143	346.2745	up	up	correct
523369.BSE	DCM Shriram Industries Limited	20200907	163	165.4	158.2	158.6	7390	30.6314	down	down	correct
523371.BSE	Mawana Sugars Limited	20200907	28.55	28.55	28	28.2	2038	27.2364	down	up	incorrect
523384.BSE	Maha Rashtra Apex Corporation Limited	20200907	58.25	63.9	58.25	62.95	1997	62.95	up	up	correct
523385.BSE	Nilkamal Limited	20200907	1255	1289.05	1255	1271.8	579	1263.5752	up	up	correct
523391.BSE	Nahar Poly Films Limited	20200907	61.05	63.3	60.55	63.3	89	61.9788	up	up	correct
523395.BSE	3M India Limited	20200907	19447	19724.0508	19105	19362.4004	153	19362.4004	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20200907	2135	2151.3	2114.1	2125.05	304	2125.05	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20200907	1.48	1.48	1.48	1.48	200	1.48
523445.BSE	Reliance Industrial Infrastructure Limited	20200907	398	399.9	384	388.05	26246	383.2863	down	up	incorrect
523449.BSE	Sharp India Limited	20200907	23.55	24	23.55	24	3353	24	up	up	correct
523465.BSE	Ind Bank Housing Limited	20200907	22.3	22.3	21	21.2	4015	21.2	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20200907	17.95	17.95	15.25	16.45	1361	16.45	down	up	incorrect
523483.BSE	Pacific Industries Limited	20200907	120	120	112.7	114	63	114	down	down	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20200907	12.16	12.16	12.16	12.16	490	12.16
523519.BSE	Universal Office Automation Limited	20200907	1.78	1.78	1.78	1.78	600	1.78
523537.BSE	APM Industries Limited	20200907	14.5	14.99	14.16	14.47	3310	14.47	down	down	correct
523539.BSE	Precision Wires India Ltd	20200907	127.2	128	120.1	122.95	36240	23.7967	down	down	correct
523550.BSE	Krypton Industries Limited	20200907	9.4	9.4	8.35	8.86	675	8.86	down	up	incorrect
523558.BSE	Swiss Military Consumer Goods Limited	20200907	5.08	5.08	5.08	5.08	43438	3.1625
523586.BSE	Indian Toners & Developers Limited	20200907	101.05	103	90.15	97.9	5433	94.4993	down	down	correct
523594.BSE	Kunststoffe Industries Limited	20200907	14.58	14.58	14.58	14.58	80	14.58
523598.BSE	The Shipping Corporation of India Limited	20200907	58.5	58.55	57.2	57.7	34771	56.801	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20200907	230.6	230.6	219	227.35	1470	225.8135	down	down	correct
523610.BSE	ITI Limited	20200907	134.7	135.95	131.55	132.45	60098	132.45	down	down	correct
523618.BSE	Dredging Corporation of India Limited	20200907	281.7	283.85	277.1	278.65	12694	278.65	down	down	correct
523620.BSE	Phaarmasia Limited	20200907	34.95	34.95	33.25	33.25	114	33.25	down	down	correct
523630.BSE	National Fertilizers Limited	20200907	35.35	35.6	34.7	34.8	16075	34.8	down	down	correct
523642.BSE	PI Industries Limited	20200907	1883.05	1890.3	1825	1875.1	3646	1870.5692	down	down	correct
523648.BSE	Plastiblends India Limited	20200907	190	209.95	190	201.4	2806	198.6163	up	up	correct
523660.BSE	The Waterbase Limited	20200907	103.15	104	100.3	100.75	10202	99.8915	down	up	incorrect
523672.BSE	Flex Foods Limited	20200907	63	64.95	62.25	63.8	4832	62.4583	up	up	correct
523696.BSE	Fortis Malar Hospitals Limited	20200907	47.8	50.1	47.8	49.9	8377	49.9	up	up	correct
523704.BSE	Mastek Limited	20200907	718	722.7	694.4	697.85	8651	691.6836	down	down	correct
523708.BSE	Eimco Elecon (India) Limited	20200907	336.15	339	329.2	335.2	230	331.7987	down	down	correct
523710.BSE	Sayaji Hotels Limited	20200907	167.95	167.95	153.6	163	144	163	down	down	correct
523716.BSE	Ashiana Housing Limited	20200907	75.85	76	75	75.7	4160	75.5129	down	down	correct
523722.BSE	Svam Software Limited	20200907	0.89	0.89	0.89	0.89	21	0.89
523732.BSE	Ecoboard Industries Limited	20200907	2.92	2.92	2.92	2.92	900	2.92
523736.BSE	Dhunseri Ventures Limited	20200907	61.65	63.65	61	63.65	2200	62.5675	up	up	correct
523756.BSE	Srei Infrastructure Finance Limited	20200907	7.41	7.45	7.2	7.21	44390	7.21	down	down	correct
523782.BSE	Mitshi India Limited	20200907	29.25	29.35	26.3	26.65	770	26.65	down	down	correct
523792.BSE	Mazda Limited	20200907	392.65	394.95	391.8	394.95	2186	385.6084	up	up	correct
523796.BSE	Viceroy Hotels Limited	20200907	2.85	2.85	2.59	2.72	15902	2.72	down	up	incorrect
523828.BSE	Menon Bearings Limited	20200907	41.55	42.35	40.75	41.2	4571	39.0128	down	up	incorrect
523836.BSE	Gujarat Raffia Industries Limited	20200907	12.15	12.15	12.15	12.15	101	12.15
523838.BSE	Simplex Infrastructures Limited	20200907	30.05	31.4	29.85	30.45	27617	30.45	up	down	incorrect
523840.BSE	Innovative Tech Pack Limited	20200907	13	13.05	13	13.05	3773	13.05	up	up	correct
523842.BSE	Super Tannery Limited	20200907	2.9	2.9	2.76	2.89	3011	2.8603	down	down	correct
523850.BSE	Axtel Industries Limited	20200907	248.75	254.95	246	249.75	28440	244.1295	up	up	correct
524013.BSE	Hindustan Fluorocarbons Limited	20200907	7.95	8.29	7.83	7.83	2135	7.83	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20200907	478.3	490	451.3	464.7	5563	464.7	down	down	correct
524037.BSE	Rama Phosphates Limited	20200907	55.55	58.5	55.55	56.1	7711	54.3359	up	up	correct
524038.BSE	Venlon Enterprises Limited	20200907	1.15	1.15	1.15	1.15	1	1.15
524051.BSE	Polyplex Corporation Limited	20200907	721	722	701.7	704.9	3602	591.0826	down	down	correct
524075.BSE	Albert David Limited	20200907	426.3	447.7	426.3	432.8	1192	428.4842	up	up	correct
524080.BSE	Haryana Leather Chemicals Limited	20200907	24.05	26.1	24.05	24.15	2647	24.15	up	down	incorrect
524091.BSE	Acrysil Limited	20200907	117	119.9	113.5	116.75	34717	116.1757	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20200907	90	98.3	90	97.85	446	95.8421	up	up	correct
524174.BSE	Kesar Petroproducts Limited	20200907	4.35	4.35	4.14	4.14	25232	4.14	down	down	correct
524200.BSE	Vinati Organics Limited	20200907	1001	1020	1001	1010.45	10252	1006.7871	up	up	correct
524202.BSE	Lactose (India) Limited	20200907	22.9	22.9	22.9	22.9	425	22.9
524212.BSE	Wanbury Limited	20200907	38.85	39.45	36.15	39.45	14667	39.45	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20200907	194.5	205.95	187.5	201.9	30708	100.6025	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20200907	47.5	47.95	46.9	47.1	38393	41.8466	down	up	incorrect
524280.BSE	Kopran Limited	20200907	76.4	76.75	73	73.8	54654	72.4449	down	down	correct
524288.BSE	Aimco Pesticides Limited	20200907	75	75.7	71.4	72.2	9073	71.5202	down	down	correct
524314.BSE	Gujarat Terce Laboratories Limited	20200907	8.09	8.09	7.37	7.37	526	7.37	down	down	correct
524324.BSE	Seya Industries Limited	20200907	72	72.9	70.85	71.35	2943	71.35	down	down	correct
524330.BSE	Jayant Agro-Organics Limited	20200907	95.75	96.15	94.95	95.05	1760	94.7303	down	down	correct
524336.BSE	Shree Hari Chemicals Export Limited	20200907	36.1	36.1	36	36	81	36	down	up	incorrect
524342.BSE	Indo Borax & Chemicals Limited	20200907	345	349.95	335.5	339.5	29540	33.5258	down	down	correct
524394.BSE	Vimta Labs Limited	20200907	108	108	105.2	106	1728	105.1594	down	down	correct
524400.BSE	Ishita Drugs and Industries Limited	20200907	22.3	22.3	22.3	22.3	5	22.3
524404.BSE	Marksans Pharma Limited	20200907	48	49	46.55	47.8	184399	47.5362	down	up	incorrect
524408.BSE	Universal Starch-Chem Allied Limited	20200907	41.95	41.95	41.95	41.95	25	41.95
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20200907	33.4	34.15	33.15	33.6	127946	33.6	up	up	correct
524440.BSE	Camex Limited	20200907	14.65	14.7	14.6	14.6	2904	14.6	down	down	correct
524444.BSE	Evexia Lifecare Limited	20200907	155	157.7	150.6	151.65	300410	30.33	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20200907	1.6	1.66	1.58	1.59	45508	1.59	down	down	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20200907	272	275.5	260	260.05	1077	260.05	down	down	correct
524488.BSE	SVC Industries Limited	20200907	0.87	0.94	0.87	0.89	5565	0.89	up	up	correct
524506.BSE	Coral Laboratories Limited	20200907	322.45	322.45	322.45	322.45	1791	322.45
524518.BSE	Krebs Biochemicals & Industries Limited	20200907	83.95	86.75	83.95	86.75	87	86.75	up	up	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20200907	21.1	21.2	20.35	20.8	24121	20.8	down	down	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20200907	180	180	163.2	173.1	5369	171.0762	down	down	correct
524558.BSE	Neuland Laboratories Limited	20200907	1029	1029	955.05	975.15	12631	972.036	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20200907	5.28	5.28	5.28	5.28	1900	5.28
524570.BSE	Poddar Pigments Limited	20200907	183	183	180.35	181	262	179.7304	down	up	incorrect
524582.BSE	Tirupati Starch and Chemicals Limited	20200907	39.35	39.35	37.4	37.4	445	37.4	down	down	correct
524592.BSE	JD Orgochem Limited	20200907	3.02	3.02	3.02	3.02	3780	3.02
524594.BSE	Ashok Alco-Chem Limited	20200907	38.9	38.9	38.9	38.9	923	38.2829
524598.BSE	AksharChem (India) Limited	20200907	236.3	236.75	231.9	232.4	966	230.4286	down	down	correct
524606.BSE	Beryl Drugs Limited	20200907	6.85	7	6.46	6.46	401	6.46	down	down	correct
524632.BSE	Shukra Pharmaceuticals Limited	20200907	51.45	51.45	46.65	46.7	275	46.7	down	down	correct
524634.BSE	Alufluoride Limited	20200907	218.2	223.9	211.1	212.85	23817	212.85	down	up	incorrect
524640.BSE	Archit Organosys Limited	20200907	10.98	10.98	10.56	10.98	13288	10.8431
524648.BSE	Indo Amines Limited	20200907	63.4	65.9	60.3	61.4	8568	59.9348	down	down	correct
524652.BSE	Ind-Swift Limited	20200907	3.55	3.55	3.5	3.5	2200	3.5	down	down	correct
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20200907	2.08	2.08	2.08	2.08	2090	2.08
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20200907	36.4	36.4	36.4	36.4	35707	36.4
524669.BSE	Hester Biosciences Limited	20200907	1601.1	1795.2	1565.95	1721.7	7560	1714.4465	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20200907	5.44	5.44	5.06	5.2	28269	5.1265	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20200907	22.85	22.9	21.15	22.25	4623	22.0321	down	down	correct
524709.BSE	NACL Industries Limited	20200907	41.2	42.5	40.8	40.8	4213	40.3111	down	up	incorrect
524711.BSE	Vista Pharmaceuticals Limited	20200907	9.8	9.8	9.43	9.43	10620	9.43	down	up	incorrect
524717.BSE	Titan Biotech Limited	20200907	164	164.85	159.1	164.85	91686	163.0402	up	down	incorrect
524727.BSE	Span Divergent Limited	20200907	9.82	9.82	9.82	9.82	3000	9.82
524731.BSE	Jenburkt Pharmaceuticals Limited	20200907	369.95	373	361.1	362.55	3514	355.2618	down	down	correct
524735.BSE	Hikal Limited	20200907	162.8	166.1	159.55	161.45	60150	160.2227	down	down	correct
524742.BSE	Caplin Point Laboratories Limited	20200907	521.6	541	512.5	534.9	47941	532.3492	up	down	incorrect
524748.BSE	Link Pharma Chem Limited	20200907	22.1	22.2	22.1	22.2	702	22.2	up	up	correct
524764.BSE	Nutraplus India Limited	20200907	6.1	6.1	5.53	5.7	9430	5.7	down	down	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20200907	12.7	13.95	12.65	13.95	1204	13.95	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20200907	595.05	611.95	595.05	607.1	2220	606.745	up	up	correct
524790.BSE	Everest Organics Limited	20200907	289.95	292.85	271.55	284.95	11442	283.491	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20200907	810.1	816.6	782.75	794.3	151939	788.3444	down	down	correct
524808.BSE	Phyto Chem (India) Limited	20200907	21.4	23	21.4	23	75	23	up	up	correct
524816.BSE	NATCO Pharma Limited	20200907	789	789	752.85	761.05	8037	755.4598	down	down	correct
524818.BSE	Dynamic Industries Limited	20200907	39.25	41.2	37.6	40.7	3600	40.1913	up	up	correct
524820.BSE	Panama Petrochem Limited	20200907	54	54	52.75	54	1640	53.1729
524824.BSE	Bal Pharma Limited	20200907	44.2	44.9	43.4	44.3	738	43.8835	up	up	correct
524828.BSE	BDH Industries Limited	20200907	80.5	81.45	77.55	79.95	2590	78.1838	down	down	correct
526001.BSE	Jauss Polymers Limited	20200907	4.45	4.45	4.45	4.45	1	4.45
526043.BSE	Polymechplast Machines Limited	20200907	25.2	26.4	24.05	25.6	4555	24.4072	up	up	correct
526073.BSE	Galaxy Bearings Limited	20200907	167	183	167	167.45	69	167.45	up	up	correct
526093.BSE	Sathavahana Ispat Limited	20200907	2.47	2.47	2.47	2.47	3394	2.47
526117.BSE	Shervani Industrial Syndicate Limited	20200907	300	300	290.1	290.1	47	284.8125	down	down	correct
526133.BSE	Supertex Industries Limited	20200907	1.9	1.9	1.9	1.9	120	1.9
526137.BSE	Shetron Limited	20200907	20	20.7	18.95	18.95	1507	18.95	down	down	correct
526139.BSE	Transgene Biotek Limited	20200907	5	5.17	4.7	4.99	16783	4.99	down	down	correct
526143.BSE	MPL Plastics Limited	20200907	4.07	4.07	4.07	4.07	145	4.07
526159.BSE	Nikhil Adhesives Limited	20200907	175	175	162	162.85	1133	161.5821	down	up	incorrect
526169.BSE	Multibase India Limited	20200907	173	173	152	153.05	2157	151.828	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20200907	88.3	89.45	87	87.4	12856	87.4	down	down	correct
526187.BSE	Ashram Online.com Limited	20200907	2.22	2.22	2.22	2.22	0	2.22
526217.BSE	Hitech Corporation Limited	20200907	87.25	93.5	86.5	89.5	1408	89.1244	up	up	correct
526227.BSE	Filatex India Limited	20200907	30	30	27.35	28.6	15890	28.4674	down	down	correct
526241.BSE	Amrapali Industries Limited	20200907	3.57	3.74	3.57	3.59	4849	3.59	up	up	correct
526247.BSE	Premier Explosives Limited	20200907	126	130.75	126	126	989	126
526263.BSE	Mold-Tek Technologies Limited	20200907	41.6	41.6	38.35	39.15	3020	38.217	down	down	correct
526299.BSE	Mphasis Limited	20200907	1137.15	1165	1135	1148	10934	1137.6583	up	up	correct
526301.BSE	Medinova Diagnostic Services Limited	20200907	13.7	13.7	13.7	13.7	205	13.7
526315.BSE	Divyashakti Granites Limited	20200907	44	44.95	42	42	1060	39.7765	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20200907	2.35	2.59	2.35	2.59	1086	2.59	up	up	correct
526355.BSE	Duropack Limited	20200907	10.51	11.45	10.51	11.45	1101	11.45	up	up	correct
526365.BSE	Swarnsarita Gems Limited	20200907	6.89	6.9	6.31	6.71	10129	6.71	down	up	incorrect
526371.BSE	NMDC Limited	20200907	94.05	96.6	92	93.45	620569	82.6339	down	up	incorrect
526381.BSE	Patel Integrated Logistics Limited	20200907	25.2499	25.75	24.4	25.2001	14928	11.5213	down	down	correct
526397.BSE	Alphageo (India) Limited	20200907	171.75	172	165	166.1	2960	162.8011	down	up	incorrect
526415.BSE	OK Play India Limited	20200907	24	24	22.25	23.7	27130	23.7	down	up	incorrect
526423.BSE	Kriti Industries (India) Limited	20200907	27.1	27.45	26.25	26.85	11901	26.8049	down	down	correct
526433.BSE	ASM Technologies Limited	20200907	122.7	122.7	120.5	122.7	3470	58.9619
526435.BSE	Perfectpac Limited	20200907	119	119	119	119	63	119
526441.BSE	Vision Cinemas Limited	20200907	0.68	0.68	0.66	0.66	100	0.66	down	down	correct
526471.BSE	Winsome Breweries Limited	20200907	4.29	4.72	4.28	4.66	6221	4.66	up	up	correct
526479.BSE	Sky Industries Limited	20200907	22.8	22.8	22.8	22.8	1189	22.549
526481.BSE	Phoenix International Limited	20200907	13.25	13.9	13.21	13.25	2803	13.25
526492.BSE	Rishiroop Limited	20200907	34.5	34.5	32	34.2	270	31.9992	down	down	correct
526504.BSE	Dolphin Medical Services Limited	20200907	1.37	1.37	1.25	1.34	6723	1.34	down	down	correct
526519.BSE	Alpine Housing Development Corporation Limited	20200907	9.6	10.9	9.6	10.18	5097	10.18	up	up	correct
526525.BSE	Worldwide Leather Exports Limited	20200907	9.4	9.4	9.4	9.4	25	9.4
526538.BSE	Maximaa Systems Limited	20200907	2.9	2.9	2.85	2.85	25	2.85	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20200907	18.85	19.3	18.65	19	5582	17.3399	up	up	correct
526546.BSE	Choksi Laboratories Limited	20200907	10.5	10.86	10.01	10.01	800	10.01	down	down	correct
526574.BSE	Enterprise International Limited	20200907	4.9	4.9	4.66	4.66	200	4.66	down	down	correct
526576.BSE	Techindia Nirman Limited	20200907	3.34	3.34	3.34	3.34	100	3.34
526582.BSE	TPL Plastech Limited	20200907	119.5	119.5	114.4	116.5	10388	55.9286	down	down	correct
526586.BSE	Wim Plast Limited	20200907	397	397.1	383.05	384.5	4551	381.1328	down	up	incorrect
526596.BSE	Liberty Shoes Ltd	20200907	149.65	151.35	146.35	146.8	3850	146.8	down	down	correct
526604.BSE	Lippi Systems Limited	20200907	6.5	7.03	6.37	7.03	3610	7.03	up	up	correct
526608.BSE	Electrotherm (India) Limited	20200907	109.05	111.1	108	110	10054	110	up	up	correct
526612.BSE	Blue Dart Express Limited	20200907	2296.5	2753	2296.5	2641.2	22395	2634.3709	up	up	correct
526616.BSE	National Plastic Industries Limited	20200907	20	21.55	19.7	21.25	850	21.25	up	up	correct
526622.BSE	MFL India Limited	20200907	0.19	0.19	0.19	0.19	41203	0.19
526640.BSE	Royale Manor Hotels and Industries Limited	20200907	12.58	12.58	11.4	12.3	455	12.3	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20200907	38.8	40.5	37.8	39.45	20878	38.9933	up	up	correct
526666.BSE	Bhartiya International Limited	20200907	176	189	176	176.8	794	176.8	up	up	correct
526683.BSE	Hotel Rugby Limited	20200907	1.38	1.38	1.38	1.38	100	1.38
526703.BSE	Ecoplast Limited	20200907	87.6	87.6	83.35	84.55	508	84.55	down	down	correct
526707.BSE	Alchemist Limited	20200907	5.9	5.9	5.64	5.64	7109	5.64	down	down	correct
526721.BSE	Nicco Parks & Resorts Limited	20200907	34	35.25	33.7	35.2	24848	35.2	up	down	incorrect
526725.BSE	The Sandesh Limited	20200907	530	541.5	530	537.85	110	534.0254	up	down	incorrect
526727.BSE	Garnet Construction Limited	20200907	9.46	9.99	9.46	9.85	2497	9.85	up	up	correct
526731.BSE	Bright Brothers Limited	20200907	64	64.9	63	63.25	846	62.3177	down	up	incorrect
526737.BSE	Corporate Courier and Cargo Limited	20200907	2.27	2.27	2.27	2.27	7526	2.27
526739.BSE	Narmada Gelatines Limited	20200907	194.9	194.9	190.05	191.55	5376	173.5311	down	down	correct
526747.BSE	P G Foils Limited	20200907	70.75	70.75	68	70	847	69.6878	down	up	incorrect
526761.BSE	Howard Hotels Limited	20200907	5.15	5.15	5.15	5.15	200	5.15
526775.BSE	Valiant Communications Limited	20200907	40.7	40.7	38.75	40.2	4056	40.2	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20200907	257.9	257.9	230	238	1857	238	down	down	correct
526807.BSE	Seamec Limited	20200907	397	405	393.5	404.7	4264	402.8358	up	up	correct
526813.BSE	Raghunath International Limited	20200907	1.8	1.8	1.8	1.8	352	1.8
526817.BSE	Cheviot Company Limited	20200907	750	779	750	773.55	30284	698.4481	up	up	correct
526821.BSE	Dai-ichi Karkaria Limited	20200907	267.5	285	267.05	279.5	3425	277.3133	up	up	correct
526839.BSE	Shelter Infra Projects Limited	20200907	9.7	9.7	9.7	9.7	1300	9.7
526851.BSE	Arex Industries Limited	20200907	91.8	91.8	91.8	91.8	258	91.8
526853.BSE	Bilcare Limited	20200907	47.2	49.4	45.8	46.55	12518	46.55	down	down	correct
526861.BSE	Rishi Laser Limited	20200907	7.37	7.37	7.37	7.37	100	7.37
526881.BSE	63 moons technologies limited	20200907	79.5	79.5	77.8	78	2711	74.6387	down	down	correct
526899.BSE	Himalaya Food International Limited	20200907	9.05	9.05	8.66	8.69	40445	8.69	down	down	correct
526905.BSE	Padmanabh Industries Limited	20200907	9.25	9.34	9.25	9.34	2001	9.34	up	up	correct
526921.BSE	Twentyfirst Century Management Services Limited	20200907	10.6	10.6	10.58	10.58	541	10.58	down	down	correct
526931.BSE	Hariyana Ship Breakers Limited	20200907	29	29	29	29	35	29
526947.BSE	La Opala RG Limited	20200907	206.65	214.5	200	209.55	14415	208.4834	up	down	incorrect
526953.BSE	Venus Remedies Limited	20200907	101.85	101.85	101.85	101.85	3668	101.85
526965.BSE	Gujarat Craft Industries Limited	20200907	32.75	32.75	32.75	32.75	63	32.75
526971.BSE	Dhoot Industrial Finance Limited	20200907	30.5	31.45	29	30	3588	30	down	down	correct
526981.BSE	Shri Bajrang Alliance Limited	20200907	47.55	48.5	47.55	48.5	1847	48.5	up	up	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20200907	348.7	354	344.5	345.3	10522	332.0144	down	down	correct
530005.BSE	The India Cements Limited	20200907	114.2	114.4	111.65	112.5	175941	111.2838	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20200907	59	61.9	58.75	59.2	24876	57.7442	up	up	correct
530017.BSE	Standard Industries Limited	20200907	10.18	10.18	10.18	10.18	500	10.18
530023.BSE	The Investment Trust of India Limited	20200907	135	140	135	140	1003	140	up	up	correct
530043.BSE	Acknit Industries Limited	20200907	60.6	63	60.6	61.1	1293	58.9719	up	up	correct
530045.BSE	Titan Securities Limited	20200907	7.95	7.95	7.95	7.95	813	7.95
530063.BSE	Yashraj Containeurs Limited	20200907	3	3	3	3	1291	3
530067.BSE	CSL Finance Limited	20200907	195.5498	211.8998	195.5498	200.9998	1332	64.5092	up	down	incorrect
530075.BSE	Selan Exploration Technology Limited	20200907	118	118	112.9	114	733	109.7589	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20200907	58.75	59.45	57.15	58	19855	58	down	down	correct
530079.BSE	Faze Three Limited	20200907	40.6	40.8	38.25	40.05	1135	40.05	down	down	correct
530095.BSE	Pradhin Limited	20200907	41.5	41.5	41.5	41.5	15	41.5
530109.BSE	Anupam Finserv Limited	20200907	8.38	9.26	8.38	9.26	185660	0.926	up	up	correct
530111.BSE	Raj Packaging Industries Limited	20200907	18.9	18.9	18.9	18.9	50	18.6141
530119.BSE	Natraj Proteins Limited	20200907	18.5	19.3	18.5	19.3	103	19.3	up	up	correct
530125.BSE	Samrat Pharmachem Limited	20200907	119.7	119.7	108.1	111.7	5150	111.7	down	down	correct
530129.BSE	Nile Limited	20200907	294.85	310.2	283.2	293.25	1092	291.8592	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20200907	11.1	11.26	10.81	11	174442	11	down	down	correct
530133.BSE	Amco India Limited	20200907	19.7	20.65	19.3	19.3	3825	19.3	down	up	incorrect
530139.BSE	Kreon Finnancial Services Limited	20200907	5.2	5.2	5.2	5.2	2000	5.2
530145.BSE	Kisan Mouldings Limited	20200907	9.5	9.85	9.06	9.31	4410	9.31	down	down	correct
530151.BSE	Vijay Textiles Limited	20200907	46	47.75	45	46.1	10657	46.1	up	up	correct
530163.BSE	Kerala Ayurveda Limited	20200907	59.75	59.75	54.5	57.75	24255	57.75	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20200907	8.71	8.71	8.71	8.71	10	8.71
530175.BSE	Odyssey Technologies Limited	20200907	26.3	27.6	26	26.05	735	26.05	down	down	correct
530177.BSE	SPS International Limited	20200907	6.35	6.35	6.32	6.32	1160	6.32	down	down	correct
530185.BSE	Surat Textile Mills Limited	20200907	2.55	2.55	2.36	2.44	193080	2.44	down	down	correct
530187.BSE	Atharv Enterprises Limited	20200907	1.05	1.05	1.05	1.05	103657	1.05
530201.BSE	Kallam Textiles Limited	20200907	7.2	7.3	6.94	7.29	2934	7.29	up	up	correct
530207.BSE	Brawn Biotech Limited	20200907	23.75	25	23.75	25	468	25	up	down	incorrect
530215.BSE	Kings Infra Ventures Limited	20200907	25.5	25.5	25	25.5	7387	25.5
530233.BSE	Auro Laboratories Limited	20200907	56	57.1	53.3	54.95	16240	54.95	down	down	correct
530245.BSE	Aryaman Financial Services Limited	20200907	52.55	52.55	52.55	52.55	51	52.55
530263.BSE	Global Capital Markets Limited	20200907	1.2	1.2	1.19	1.19	532	1.19	down	down	correct
530265.BSE	Sainik Finance & Industries Limited	20200907	19.4	20.3	18.45	18.45	295	18.45	down	down	correct
530299.BSE	Kothari Products Limited	20200907	61.1	63.3	61.1	63.3	288	63.3	up	up	correct
530305.BSE	Piccadily Agro Industries Limited	20200907	9.7	9.99	9.31	9.47	30599	9.0354	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20200907	14.9	14.9	14.2	14.2	13071	14.1013	down	down	correct
530313.BSE	Laurel Organics Ltd	20200907	33.15	36.5	33.15	36.35	3374	36.35	up	up	correct
530315.BSE	Hindustan Tin Works Limited	20200907	42.1	43	41.05	42	12214	41.0439	down	down	correct
530317.BSE	Godavari Drugs Limited	20200907	38.5	38.65	37.7	38	5522	38	down	up	incorrect
530331.BSE	Premco Global Limited	20200907	80.9	80.9	77.5	79.95	353	74.6553	down	down	correct
530341.BSE	Mukesh Babu Financial Services Limited	20200907	127	140	127	133	17	130.445	up	up	correct
530355.BSE	Asian Energy Services Limited	20200907	111	118.45	109	115.7	90540	115.7	up	up	correct
530367.BSE	NRB Bearings Limited	20200907	84.7	85.75	83.75	84.6	14253	84.2951	down	down	correct
530377.BSE	Nila Infrastructures Limited	20200907	5.2	5.2	5	5.01	22190	5.01	down	down	correct
530401.BSE	Vinyoflex Limited	20200907	19.65	19.8	18.65	19	1618	19	down	up	incorrect
530419.BSE	Sumedha Fiscal Services Limited	20200907	19.35	20.9	18.05	18.85	26820	17.6268	down	down	correct
530427.BSE	Choksi Imaging Limited	20200907	17.8	18.05	17.6	17.6	107	16.0342	down	down	correct
530431.BSE	Ador Fontech Limited	20200907	36	38.2	36	37.7	30107	36.531	up	up	correct
530433.BSE	Shiva Global Agro Industries Limited	20200907	41.3	41.4	37.85	39.25	5473	38.9538	down	down	correct
530459.BSE	Valson Industries Limited	20200907	15	17.9	14.8	15.7	2075	15.7	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20200907	4.93	4.93	4.89	4.89	26	4.89	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20200907	15.4	15.45	15.4	15.45	301	15.45	up	up	correct
530477.BSE	Vikram Thermo (India) Limited	20200907	176	186.9	171.2	182.95	57247	180.0943	up	up	correct
530499.BSE	A. K. Capital Services Limited	20200907	246	258.9	246	250	225	246.0012	up	up	correct
530517.BSE	Relaxo Footwears Limited	20200907	652.05	665.9	644.2	648.85	27136	647.5101	down	down	correct
530533.BSE	Terai Tea Company Limited	20200907	40.1	40.1	36.6	38.4	637	38.4	down	up	incorrect
530543.BSE	MARG Limited	20200907	7.4	7.4	6.72	6.72	8560	6.72	down	up	incorrect
530545.BSE	Cosco (India) Limited	20200907	86	86	82.9	83	206	83	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20200907	0.26	0.26	0.26	0.26	40000	0.065
530585.BSE	Swastika Investmart Limited	20200907	75.65	75.65	70	70.25	546	69.2936	down	down	correct
530589.BSE	Prima Plastics Limited	20200907	55.85	56	50.5	52.05	7086	51.4183	down	down	correct
530609.BSE	Carnation Industries Limited	20200907	4.51	4.51	4.39	4.44	0	4.44	down	down	correct
530621.BSE	Akar Auto Industries Limited	20200907	15	15.5	14.8	15.35	152	15.35	up	up	correct
530627.BSE	Vipul Organics Limited	20200907	118	121.8	118	118.55	614	117.0696	up	up	correct
530643.BSE	Eco Recycling Limited	20200907	55.9	58.4	54	54.1	3651	54.1	down	down	correct
530655.BSE	Goodluck India Limited	20200907	44	44	39.8	40	598	39.8019	down	up	incorrect
530663.BSE	Goyal Associates Limited	20200907	0.81	0.81	0.81	0.81	771500	0.81
530665.BSE	Zenith Healthcare Limited	20200907	2.84	2.84	2.84	2.84	32643	2.84
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20200907	15.85	15.85	15.85	15.85	27	15.85
530689.BSE	Lykis Limited	20200907	21.75	21.8	20.85	21.6	11495	21.6	down	down	correct
530695.BSE	Prime Property Development Corporation Limited	20200907	11.33	11.33	9.68	9.94	325	9.94	down	down	correct
530697.BSE	Zenlabs Ethica Limited	20200907	26.4	26.9	24.1	26.85	3094	26.85	up	down	incorrect
530709.BSE	Gowra Leasing and Finance Limited	20200907	16.95	16.95	16.5	16.5	11	14.7426	down	down	correct
530711.BSE	Jagan Lamps Limited	20200907	17.85	17.9	17.2	17.5	2688	17.1535	down	down	correct
530715.BSE	Alps Industries Limited	20200907	1.5	1.5	1.36	1.49	10046	1.49	down	down	correct
530755.BSE	Coral Newsprints Ltd	20200907	3.1	3.42	3.1	3.42	3129	3.42	up	down	incorrect
530759.BSE	Sterling Tools Limited	20200907	179.9	181.4	179.9	180.45	66	179.5363	up	up	correct
530789.BSE	Ceejay Finance Limited	20200907	92.05	94.4	92.05	94.4	570	92.7931	up	up	correct
530803.BSE	Bhageria Industries Limited	20200907	133.75	136.4	133	134.75	5690	133.0882	up	up	correct
530813.BSE	KRBL Limited	20200907	263.9	264	257.25	258	6316	254.6556	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20200907	26.55	26.55	25.65	25.65	76	25.65	down	down	correct
530821.BSE	SSPDL Limited	20200907	12.37	12.5	12.37	12.5	2050	12.5	up	up	correct
530825.BSE	Daikaffil Chemicals India Limited	20200907	31	31.9	29.75	31.4	2031	31.4	up	up	correct
530829.BSE	CIL Securities Limited	20200907	10.39	10.78	9.93	10.78	2686	10.78	up	down	incorrect
530839.BSE	Clio Infotech Limited	20200907	0.81	0.89	0.81	0.89	3175	0.89	up	up	correct
530843.BSE	Cupid Limited	20200907	228	228	214	218.05	11334	212.8648	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20200907	145	146	140.6	140.6	3162	140.6	down	down	correct
530871.BSE	Chembond Chemicals Limited	20200907	161.5	161.5	156	156.8	2143	155.1753	down	down	correct
530879.BSE	Capital India Finance Limited	20200907	115	115	105	112.25	2335	112.0481	down	up	incorrect
530883.BSE	Super Crop Safe Limited	20200907	8.7	8.9	8.01	8.23	154266	8.23	down	down	correct
530889.BSE	Alka India Limited	20200907	0.21	0.21	0.19	0.19	810820	0.19	down	down	correct
530897.BSE	N G Industries LTD	20200907	47.25	50	47.25	49.9	1957	49.9	up	up	correct
530951.BSE	Raminfo Limited	20200907	14.6	14.6	13.5	13.7	2650	13.6224	down	down	correct
530953.BSE	Sunil Agro Foods Limited	20200907	38.25	38.25	38.25	38.25	1	38.25
530959.BSE	Diana Tea Company Limited	20200907	11.9	11.9	11.05	11.49	9703	11.2597	down	down	correct
530961.BSE	Vikas EcoTech Limited	20200907	7.1299	7.1299	7.1299	7.1299	43826	4.4219
530965.BSE	Indian Oil Corporation Limited	20200907	84.95	84.95	81.8	83.75	1462695	71.6258	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20200907	20.55	20.55	20.55	20.55	102	20.55
530977.BSE	Shri Keshav Cements and Infra Limited	20200907	29.95	29.95	29.85	29.9	755	29.9	down	down	correct
530979.BSE	India Home Loan Limited	20200907	45.45	45.45	41.55	43.3	2704	43.0401	down	down	correct
530991.BSE	Roopa Industries Limited	20200907	9.15	9.15	9.15	9.15	101	9.15
530997.BSE	Unique Organics Limited	20200907	8.87	8.87	8.87	8.87	1538	8.87
531025.BSE	Visagar Financial Services Limited	20200907	0.7	0.7	0.7	0.7	170	0.7
531041.BSE	Competent Automobiles Company Limited	20200907	133	133	120.2	121.7	394	120.1681	down	down	correct
531043.BSE	Dhanvantri Jeevan Rekha Limited	20200907	6.9	6.9	6.9	6.9	63	6.9
531082.BSE	Alankit Limited	20200907	19.8	19.9	18.35	18.4	17393	18.1742	down	down	correct
531083.BSE	Nihar Info Global Limited	20200907	3.47	3.47	3.47	3.47	122	3.47
531091.BSE	United Credit Limited	20200907	10.06	10.55	10.06	10.5	3369	10.5	up	down	incorrect
531109.BSE	Ishan Dyes & Chemicals Limited	20200907	37	39.2	35.95	36.3	1911	35.5032	down	down	correct
531111.BSE	Gothi Plascon India Limited	20200907	13	13	13	13	100	12.3316
531120.BSE	Patel Engineering Limited	20200907	13.25	13.41	13.1	13.21	17629	13.21	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20200907	12.37	12.37	11.6	11.89	2137	11.8408	down	down	correct
531137.BSE	Gemstone Investments Limited	20200907	0.93	0.97	0.9	0.97	13864	0.97	up	up	correct
531146.BSE	Medicamen Biotech Limited	20200907	417.9	417.9	394.95	410.45	8534	409.2802	down	down	correct
531158.BSE	Catvision Limited	20200907	6.39	6.7	6.1	6.17	9464	6.17	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20200907	94	97.45	93.65	97.45	15180	96.5988	up	up	correct
531163.BSE	Kemistar Corporation Limited	20200907	42	42	42	42	300	42
531169.BSE	SKP Securities Limited	20200907	41	41	41	41	0	41
531172.BSE	Pranavaditya Spinning Mills Limited	20200907	10	10.45	10	10.45	10	10.45	up	up	correct
531173.BSE	Syschem (India) Limited	20200907	6.22	6.22	5.75	6.2	1669	6.2	down	down	correct
531198.BSE	Dhanada Corporation Limited	20200907	2.85	2.85	2.85	2.85	13300	2.85
531201.BSE	Shilchar Technologies Limited	20200907	176.35	176.35	159.6	176	484	174.8293	down	up	incorrect
531210.BSE	Colinz Laboratories Limited	20200907	8.48	8.48	7.68	7.68	8	7.68	down	down	correct
531215.BSE	RTS Power Corporation Limited	20200907	28	28.85	27.4	28.85	4683	28.85	up	up	correct
531223.BSE	Anjani Synthetics Limited	20200907	13	13.65	12.5	12.52	1008	12.52	down	down	correct
531233.BSE	Rasi Electrodes Limited	20200907	2.7	2.94	2.64	2.68	15287	2.68	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20200907	94.5	100.85	94.5	96.15	942	96.15	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20200907	168	169.85	168	169.85	312	168.3756	up	up	correct
531246.BSE	Prima Industries Limited	20200907	8.9	9.82	8.9	9	345	9	up	up	correct
531253.BSE	India Gelatine & Chemicals Limited	20200907	103.95	103.95	100.65	102.05	2677	98.4138	down	down	correct
531255.BSE	Paragon Finance Limited	20200907	13.02	13.02	13.02	13.02	1	13.02
531259.BSE	Esha Media Research Limited	20200907	5.03	5.03	5.03	5.03	1	5.03
531268.BSE	B2B Software Technologies Limited	20200907	9.5	10	9.08	9.52	5270	9.52	up	up	correct
531273.BSE	Radhe Developers (India) Limited	20200907	11.2	11.2	10.01	10.73	3024	10.73	down	down	correct
531278.BSE	Elixir Capital Limited	20200907	29.8	29.8	29.8	29.8	1	27.7182
531281.BSE	P G Industry Limited	20200907	2.22	2.37	2.15	2.15	12315	2.15	down	down	correct
531287.BSE	National Plastic Technologies Limited	20200907	29.35	29.35	28.7	28.7	400	28.7	down	down	correct
531289.BSE	National Fittings Limited	20200907	29	30.2	28.55	28.95	5620	28.4114	down	up	incorrect
531297.BSE	Artefact Projects Limited	20200907	27	27	24.05	24.55	214	24.55	down	down	correct
531306.BSE	DHP India Limited	20200907	347.8	347.8	330	333.65	948	329.0215	down	down	correct
531307.BSE	RRIL Limited	20200907	2.15	2.15	2.15	2.15	18957	2.15
531328.BSE	Kretto Syscon Limited	20200907	4.2	4.2	4.2	4.2	550	4.2
531335.BSE	Zydus Wellness Limited	20200907	1618	1650	1594.25	1641.2	1422	1637.4764	up	up	correct
531337.BSE	Jump Networks Limited	20200907	97	97	95	95.3	123091	94.3325	down	up	incorrect
531340.BSE	Bervin Investment and Leasing Limited	20200907	9.6	9.6	9.59	9.59	330	9.59	down	up	incorrect
531346.BSE	Eastern Treads Limited	20200907	36.2	36.2	36.2	36.2	550	36.2
531349.BSE	Panacea Biotec Limited	20200907	181.55	188.2	181.55	185.1	14440	185.1	up	up	correct
531358.BSE	Choice International Limited	20200907	128	128	116.5	117.8	17696	117.8	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20200907	69	73.5	66.5	73.5	225	73.5	up	up	correct
531381.BSE	Arihant Foundations & Housing Limited	20200907	18.1	19.45	18.05	18.05	505	18.05	down	down	correct
531390.BSE	Upsurge Investment & Finance Ltd	20200907	10.01	10.51	9.55	9.55	126	9.55	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20200907	172	172	169.55	169.55	245	169.55	down	up	incorrect
531411.BSE	Tuni Textile Mills Limited	20200907	0.35	0.35	0.33	0.34	171170	0.34	down	down	correct
531412.BSE	Radix Industries (India) Limited	20200907	62.8	62.8	61.2	62.2	75	60.8034	down	down	correct
531416.BSE	Narendra Properties Limited	20200907	11.5	11.5	11.5	11.5	5	11.5
531417.BSE	Mega Corporation Limited	20200907	0.44	0.44	0.44	0.44	25905	0.44
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20200907	125	126.85	123.75	125.25	18505	116.4725	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20200907	21.45	21.45	21.45	21.45	17	21.45
531439.BSE	Goldstone Technologies Limited	20200907	9.75	10.72	9.7	10.72	43730	10.72	up	up	correct
531449.BSE	GRM Overseas Limited	20200907	340.3995	340.3995	323.3995	324.1995	58050	20.783	down	down	correct
531453.BSE	Mohit Industries Limited	20200907	3.4	3.4	3.4	3.4	20	3.4
531454.BSE	Polylink Polymers (India) Limited	20200907	11.61	12	10.5	11.02	14017	11.02	down	down	correct
531456.BSE	Minaxi Textiles Limited	20200907	0.66	0.66	0.6	0.6	5000	0.6	down	up	incorrect
531471.BSE	Duke Offshore Limited	20200907	10.55	10.55	10	10.52	6789	10.52	down	down	correct
531472.BSE	Cybele Industries Ltd	20200907	6.81	6.81	6.81	6.81	6	6.81
531494.BSE	Navkar Builders Limited	20200907	10.35	10.35	10.05	10.05	820	10.05	down	down	correct
531499.BSE	Sybly Industries Limited	20200907	1.49	1.49	1.49	1.49	1	1.49
531502.BSE	Esaar (India) Limited	20200907	1.04	1.04	1.02	1.04	227857	1.04
531503.BSE	Maris Spinners Limited	20200907	16.24	16.24	16.24	16.24	1180	15.9666
531512.BSE	Orient Tradelink Limited	20200907	2.14	2.22	2.14	2.17	96774	2.17	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20200907	3.46	3.46	3.46	3.46	273643	3.46
531525.BSE	Ace Software Exports Limited	20200907	13.8	14.45	13.76	14.45	810	14.45	up	up	correct
531531.BSE	Hatsun Agro Product Limited	20200907	751.45	751.45	743	746.75	199	556.5312	down	down	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20200907	23.75	23.8	23.75	23.75	415	23.75
531540.BSE	Maruti Infrastructure Limited	20200907	18.4	18.55	17.05	17.1	5562	17.1	down	down	correct
531543.BSE	Jindal Worldwide Limited	20200907	49.95	50	48.25	48.55	6833	48.4667	down	down	correct
531583.BSE	Rap Media Limited	20200907	6.4	6.4	6.4	6.4	430	6.4
531591.BSE	Bampsl Securities Limited	20200907	0.84	0.84	0.77	0.77	18167	0.77	down	up	incorrect
531599.BSE	FDC Limited	20200907	319	323.05	315.9	319.75	11427	319.75	up	up	correct
531609.BSE	KG Petrochem Limited	20200907	88.35	88.35	88.3	88.3	172	88.3	down	down	correct
531613.BSE	Meyer Apparel Limited	20200907	0.9	0.9	0.9	0.9	21	0.9
531624.BSE	Country Condo's Limited	20200907	1.35	1.35	1.22	1.27	10630	1.27	down	down	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20200907	238.55	244.4	232.35	242	23986	241.078	up	up	correct
531642.BSE	Marico Limited	20200907	371.35	375.45	368.5	370.1	38205	361.0551	down	down	correct
531648.BSE	Mahavir Industries Limited	20200907	0.34	0.36	0.34	0.36	15880	0.36	up	up	correct
531688.BSE	Prithvi Exchange (India) Limited	20200907	23.95	24	21.8	22.2	210	21.9832	down	down	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20200907	89.95	89.95	86.05	88.45	8376	87.865	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20200907	347	347	321.4	331.55	12664	331.1387	down	down	correct
531726.BSE	Panchsheel Organics Limited	20200907	72.3	72.3	72.05	72.05	116	35.3012	down	down	correct
531727.BSE	Menon Pistons Limited	20200907	13.09	13.09	12.31	12.54	17576	12.54	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20200907	0.49	0.49	0.49	0.49	407	4.9
531739.BSE	Gennex Laboratories Limited	20200907	5	5.04	4.6	4.61	293970	4.61	down	down	correct
531746.BSE	Prajay Engineers Syndicate Limited	20200907	6.19	6.19	6.19	6.19	200	6.19
531752.BSE	Biogen Pharmachem Industries Limited	20200907	0.25	0.25	0.25	0.25	11548	0.25
531762.BSE	Unjha Formulations Limited	20200907	7.3	7.3	7.3	7.3	250	7.3
531768.BSE	Poly Medicure Limited	20200907	453.4	455	430	433.75	30706	432.6521	down	down	correct
531813.BSE	Ganga Papers India Limited	20200907	38.65	38.65	35.1	35.15	1618	35.15	down	down	correct
531814.BSE	Tirupati Sarjan Limited	20200907	5.37	5.37	4.87	5.35	152	5.35	down	down	correct
531842.BSE	Lahoti Overseas Limited	20200907	9.55	9.98	9.5	9.55	1242	9.3843
531859.BSE	Oriental Veneer Products Limited	20200907	42.8	42.8	39.2	39.55	1514	39.2502	down	down	correct
531861.BSE	Joindre Capital Services Limited	20200907	19.6	19.6	16	19	3761	17.6921	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20200907	149	156.1	148	150.4	1420	150.4	up	up	correct
531867.BSE	Unitech International Limited	20200907	5.59	5.59	5.2	5.35	4667	5.35	down	down	correct
531869.BSE	Sacheta Metals Limited	20200907	14.8	15.5	13.9	14.46	14614	14.1093	down	down	correct
531879.BSE	Pioneer Distilleries Limited	20200907	109	111.8	106.25	108.3	1516	108.3	down	down	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20200907	12.65	12.65	11.49	11.5	642	11.5	down	down	correct
531882.BSE	Kwality Limited	20200907	3.06	3.17	3.06	3.17	181936	3.17	up	up	correct
531888.BSE	Rexnord Electronics and Controls Limited	20200907	25.85	25.85	23	23.65	2160	23.65	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20200907	0.9	0.9	0.9	0.9	5002	0.9
531900.BSE	CCL International Limited	20200907	12.97	12.97	12.47	12.97	84	12.97
531909.BSE	Croissance Limited	20200907	4.9	4.9	4.9	4.9	101	4.9
531917.BSE	Twinstar Industries Limited	20200907	0.76	0.82	0.76	0.82	5922	0.82	up	up	correct
531921.BSE	Agarwal Industrial Corporation Limited	20200907	101.2	102	97.1	101.1	1333	98.9394	down	down	correct
531923.BSE	Dhampure Speciality Sugars Limited	20200907	16.95	16.98	16.55	16.98	4106	16.98	up	up	correct
531950.BSE	Vertex Securities Limited	20200907	0.91	0.93	0.91	0.93	5560	0.93	up	up	correct
531952.BSE	Riba Textiles Limited	20200907	39.5	40	37.3	39.55	94408	39.55	up	up	correct
531977.BSE	Chartered Logistics Limited	20200907	3.01	3.26	2.96	3.15	35454	3.15	up	up	correct
531978.BSE	Ambika Cotton Mills Limited	20200907	681	700	681	695.5	448	665.6593	up	up	correct
531979.BSE	Hind Aluminium Industries Limited	20200907	39.05	40	38.1	39.85	1652	39.85	up	down	incorrect
531996.BSE	Odyssey Corporation Limited	20200907	0.84	0.84	0.84	0.84	101	0.84
532001.BSE	Inducto Steels Limited	20200907	13.8	13.8	13.8	13.8	100	13.8
532007.BSE	Shreevatsaa Finance and Leasing Limited	20200907	4.01	4.35	3.98	4	2910	4	down	down	correct
532011.BSE	Pooja Entertainment and Films Limited	20200907	31.25	31.25	31.25	31.25	2215	31.25
532015.BSE	Gravity (India) Limited	20200907	1.16	1.21	1.16	1.21	70	1.21	up	up	correct
532022.BSE	Filatex Fashions Limited	20200907	2.63	2.86	2.63	2.79	4161	2.7711	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20200907	50	50	50	50	50	50
532039.BSE	Zenotech Laboratories Limited	20200907	26.5	26.8	26.05	26.45	4695	26.45	down	down	correct
532041.BSE	Hindustan Bio Sciences Limited	20200907	2.88	2.88	2.83	2.83	9241	2.83	down	down	correct
532054.BSE	KDDL Limited	20200907	155	155	147	147.65	577	145.2075	down	down	correct
532056.BSE	Adinath Exim Resources Limited	20200907	5.9	5.9	5.9	5.9	185	5.9
532067.BSE	Kilpest India Limited	20200907	348.25	348.25	348.25	348.25	2767	347.5853
532070.BSE	Sumuka Agro Industries Limited	20200907	10.3	10.3	10.3	10.3	5000	10.3
532081.BSE	KSS Limited	20200907	0.25	0.26	0.24	0.26	546619	0.26	up	up	correct
532090.BSE	Vandana Knitwear Limited	20200907	0.33	0.33	0.33	0.33	10000	0.33
532092.BSE	Sagar Productions Limited	20200907	8.25	8.7	7.79	8.17	463507	8.17	down	down	correct
532097.BSE	Mukand Engineers Limited	20200907	9.58	9.58	9.58	9.58	200	9.58
532113.BSE	Brijlaxmi Leasing & Finance Limited	20200907	0.73	0.73	0.73	0.73	1900	0.73
532123.BSE	BSEL Infrastructure Realty Limited	20200907	1.05	1.05	1.01	1.02	9181	1.02	down	down	correct
532124.BSE	Reliable Ventures India Limited	20200907	8.5	9.93	8.5	9.6	1421	9.6	up	up	correct
532134.BSE	Bank of Baroda	20200907	46	46.5	45	46.3	1546585	46.3	up	up	correct
532141.BSE	Andhra Cements Limited	20200907	5.21	5.21	5.09	5.1	21902	5.1	down	down	correct
532143.BSE	SKM Egg Products Export (India) Limited	20200907	49	49.85	48.7	48.7	4741	47.5934	down	up	incorrect
532145.BSE	H S India Limited	20200907	5.25	5.25	5.25	5.25	500	5.25
532150.BSE	Indraprastha Medical Corporation Limited	20200907	50	50	48.35	48.95	7614	48.95	down	down	correct
532155.BSE	GAIL (India) Limited	20200907	97	98.75	94.95	95.8	623124	92.2288	down	down	correct
532156.BSE	Vaibhav Global Limited	20200907	1665.3	1699.05	1660	1671.3	6075	330.3635	up	up	correct
532160.BSE	Gujarat State Financial Corporation	20200907	2.05	2.05	2.05	2.05	541	2.05
532162.BSE	JK Paper Ltd	20200907	94.25	94.25	92.4	92.85	48406	91.365	down	down	correct
532163.BSE	Saregama India Limited	20200907	504.4	514	501.25	509.65	57	503.6631	up	up	correct
532172.BSE	Adroit Infotech Limited	20200907	4.4	4.4	4.4	4.4	55	4.4
532173.BSE	CyberTech Systems and Software Limited	20200907	60	68.4	58.6	66.9	154034	65.442	up	up	correct
532180.BSE	Dhanlaxmi Bank Limited	20200907	13.75	13.75	13.49	13.54	18540	13.54	down	down	correct
532183.BSE	Gayatri Sugars Limited	20200907	2.11	2.11	2.07	2.1	29328	2.1	down	down	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20200907	17.7	18.35	17.55	17.9	163634	17.9	up	up	correct
532212.BSE	Archies Limited	20200907	12.45	12.45	12.24	12.24	552	12.24	down	down	correct
532215.BSE	Axis Bank Ltd	20200907	456.25	466.85	451	458.6	851016	458.6	up	up	correct
532216.BSE	HB Stockholdings Limited	20200907	5.01	5.49	5.01	5.49	18	5.49	up	up	correct
532219.BSE	Energy Development Company Limited	20200907	6.69	6.8	6.69	6.72	2066	6.4074	up	up	correct
532221.BSE	Sonata Software Limited	20200907	316.3	316.3	304.6	306.55	10959	296.4412	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20200907	28.3	29.7	28.3	29.7	1100	29.2225	up	down	incorrect
532240.BSE	India Nippon Electricals Limited	20200907	343	343	335	337.05	2927	331.8399	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20200907	760	760	743	746.9	81	746.9	down	down	correct
532262.BSE	TCI Industries Limited	20200907	483	483.1	483	483.1	55	483.1	up	up	correct
532271.BSE	Cybermate Infotek Limited	20200907	1.14	1.14	1.1	1.11	31615	1.11	down	down	correct
532284.BSE	TCFC Finance Limited	20200907	18.85	18.85	18.4	18.4	970	17.7521	down	down	correct
532285.BSE	Geojit Financial Services Limited	20200907	38.7	38.7	37	37.5	17760	35.3678	down	up	incorrect
532286.BSE	Jindal Steel & Power Limited	20200907	212	212	202.5	204.4	604589	204.4	down	down	correct
532290.BSE	BLB Limited	20200907	6.09	6.26	5.99	6.09	1933	6.09
532300.BSE	Wockhardt Limited	20200907	296.5	303	294.2	297.05	43914	297.05	up	up	correct
532301.BSE	Tata Coffee Limited	20200907	113.8	114.2	108.8	109.65	43820	108.7549	down	down	correct
532307.BSE	Melstar Information Technologies Limited	20200907	2.85	2.99	2.85	2.85	1605	2.85
532310.BSE	Shree Rama Multi-Tech Limited	20200907	8.47	8.52	7.89	7.98	22137	7.98	down	down	correct
532320.BSE	Vaarad Ventures Limited	20200907	4.2	4.2	4.19	4.2	35	4.2
532321.BSE	Cadila Healthcare Limited	20200907	380	382.05	367.15	370.25	92123	368.0862	down	down	correct
532323.BSE	Shiva Cement Limited	20200907	10.28	10.9	10.1	10.65	276454	10.65	up	up	correct
532326.BSE	Intense Technologies Limited	20200907	36.5	36.5	35.2	35.9	1314	35.4634	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20200907	59	65	56.25	61.75	4151	61.75	up	up	correct
532333.BSE	HB Portfolio Limited	20200907	18.5	20	17.2	18	984	18	down	down	correct
532343.BSE	TVS Motor Company Limited	20200907	438.55	441.25	431.3	439.85	87762	437.3498	up	up	correct
532344.BSE	SoftSol India Limited	20200907	63.7	64.9	63.65	63.7	2297	63.7
532345.BSE	Gati Limited	20200907	45.65	46.1	44.55	45	24616	45	down	down	correct
532349.BSE	Transport Corporation of India Limited	20200907	224	224	208.8	213.95	1367	211.722	down	down	correct
532350.BSE	Padmalaya Telefilms Limited	20200907	2.05	2.08	1.98	1.98	1825	1.98	down	down	correct
532351.BSE	Aksh Optifibre Limited	20200907	7.2	7.4	6.85	6.88	41575	6.88	down	up	incorrect
532356.BSE	Triveni Engineering & Industries Limited	20200907	77.8	77.8	76	76.5	24519	75.2469	down	down	correct
532357.BSE	Mukta Arts Limited	20200907	26.05	26.85	25.75	26.8	3217	26.8	up	up	correct
532369.BSE	Ramco Industries Limited	20200907	188.85	188.85	184.7	184.8	3322	184.0771	down	down	correct
532370.BSE	Ramco Systems Limited	20200907	279.95	287.7	276.3	287.7	73909	287.7	up	up	correct
532372.BSE	Virinchi Limited	20200907	35.7	37.8	35.5	36.45	26949	36.45	up	down	incorrect
532373.BSE	WeP Solutions Limited	20200907	18.05	22.45	18.05	20.6	2072	17.1764	up	up	correct
532374.BSE	Sterlite Technologies Limited	20200907	146	159.4	145.4	156.4	317063	155.2079	up	up	correct
532376.BSE	MRO-TEK Realty Limited	20200907	26	26	26	26	250	26
532380.BSE	Baba Arts Limited	20200907	7.15	7.15	7.15	7.15	4024	7.15
532384.BSE	Tyche Industries Limited	20200907	276	278.8	258.5	260.3	28667	258.1176	down	up	incorrect
532387.BSE	Pritish Nandy Communications Ltd	20200907	15.8	15.8	15.35	15.5	209	15.5	down	down	correct
532388.BSE	Indian Overseas Bank	20200907	10.25	10.25	10.05	10.1	140717	10.1	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20200907	142.6	143	140.15	140.85	10469	140.85	down	up	incorrect
532391.BSE	Opto Circuits (India) Limited	20200907	7.25	7.39	7.09	7.36	226538	7.36	up	up	correct
532395.BSE	Axiscades Technologies Limited	20200907	62.35	62.35	60.9	61.4	4049	61.4	down	down	correct
532400.BSE	Birlasoft Limited	20200907	169.95	169.95	161.5	163.25	37687	160.7037	down	down	correct
532404.BSE	Saven Technologies Limited	20200907	15.05	15.5	15	15.35	394	14.5453	up	up	correct
532406.BSE	Avantel Limited	20200907	439	457	425	432.05	9320	428.9206	down	down	correct
532407.BSE	MosChip Technologies Limited	20200907	11.5	11.73	11.2	11.73	15284	11.73	up	up	correct
532408.BSE	Megasoft Limited	20200907	8.75	9.3	8.71	8.72	18331	7.3485	down	down	correct
532410.BSE	Transcorp International Limited	20200907	9.55	9.99	9.08	9.89	960	9.89	up	down	incorrect
532419.BSE	Smartlink Holdings Limited	20200907	70	72.35	69.3	70	707	70
532424.BSE	Godrej Consumer Products Limited	20200907	670	670	648.35	653.1	22351	653.1	down	down	correct
532430.BSE	BF Utilities Limited	20200907	260	262.25	251	254.3	35179	254.3	down	down	correct
532435.BSE	Sanmit Infra Limited	20200907	147	154	140	152	212	151.4004	up	up	correct
532439.BSE	Olectra Greentech Limited	20200907	69	69.8	66.4	68.25	3997	68.25	down	down	correct
532440.BSE	MPS Limited	20200907	380	380	373.6	375	351	375	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20200907	2450	2539	2450	2529.65	484	2522.2693	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20200907	4.4	4.62	4.18	4.35	14501	4.35	down	down	correct
532456.BSE	Compuage Infocom Limited	20200907	13.25	13.7	13.05	13.47	26421	13.3625	up	up	correct
532457.BSE	Gulshan Polyols Limited	20200907	58	59.4	57.85	58.4	11155	57.6811	up	up	correct
532459.BSE	Faze Three Autofab Limited	20200907	27.55	29.55	27.45	27.75	1351	27.75	up	up	correct
532460.BSE	Ponni Sugars (Erode) Limited	20200907	161.2	162.1	158.1	159.15	1486	157.4264	down	down	correct
532461.BSE	Punjab National Bank	20200907	33.9	34.05	33.45	33.8	473825	33.8	down	down	correct
532468.BSE	KAMA Holdings Limited	20200907	5450	5450	4900	4959	104	4847.3298	down	down	correct
532475.BSE	Aptech Limited	20200907	125.65	128.5	122.1	122.7	31897	121.3539	down	down	correct
532477.BSE	Union Bank of India	20200907	29.3	29.4	28.85	29	108561	29	down	down	correct
532479.BSE	ISMT Limited	20200907	7.94	7.94	7.94	7.94	92091	7.94
532481.BSE	Noida Toll Bridge Company Limited	20200907	3.32	3.43	3.3	3.4	1500	3.4	up	down	incorrect
532482.BSE	Granules India Limited	20200907	350.9	382.95	347.1	375.95	841130	375.1271	up	up	correct
532486.BSE	Pokarna Limited	20200907	130.1	130.15	125	128.2	3347	127.4684	down	down	correct
532488.BSE	Divi's Laboratories Limited	20200907	3235	3246.3	3169.65	3197.15	26246	3184.1045	down	up	incorrect
532493.BSE	Astra Microwave Products Limited	20200907	125	125	119.15	119.65	22320	118.7535	down	down	correct
532497.BSE	Radico Khaitan Limited	20200907	405.6	410.55	395.55	397.7	6032	396.6676	down	down	correct
532498.BSE	Shriram City Union Finance Limited	20200907	960	960	941.3	942.2	1413	914.3312	down	up	incorrect
532503.BSE	Rajapalayam Mills Limited	20200907	590	606	499	575	1968	550.3642	down	down	correct
532504.BSE	Navin Fluorine International Limited	20200907	1983	2022.2	1951	1966.1	5416	1956.0998	down	up	incorrect
532505.BSE	UCO Bank	20200907	13.1	13.31	13.1	13.14	134662	13.14	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20200907	2.45	2.56	2.44	2.47	36146	2.47	up	up	correct
532508.BSE	Jindal Stainless Limited	20200907	46.05	46.75	45.2	46.45	41139	46.45	up	up	correct
532513.BSE	TVS Electronics Limited	20200907	104.4	104.4	97.75	98.25	4684	98.25	down	down	correct
532514.BSE	Indraprastha Gas Limited	20200907	399.5	404.95	392.85	397.65	35670	392.5291	down	down	correct
532522.BSE	Petronet LNG Limited	20200907	237	239	234.8	237	101473	219.4381
532523.BSE	Biocon Limited	20200907	422	424.5	415.7	422.15	112123	422.15	up	up	correct
532524.BSE	PTC India Limited	20200907	59.05	59.8	59	59.2	156498	48.1484	up	down	incorrect
532525.BSE	Bank of Maharashtra	20200907	13	13.15	12.56	12.64	389478	12.64	down	up	incorrect
532527.BSE	Ramkrishna Forgings Limited	20200907	237	245	234.65	244.2	9458	243.9644	up	down	incorrect
532529.BSE	New Delhi Television Limited	20200907	35.15	35.95	35	35.4	1718	35.4	up	up	correct
532531.BSE	Strides Pharma Science Limited	20200907	590	621	586.6	615.75	169883	613.7875	up	up	correct
532539.BSE	Minda Industries Limited	20200907	344.75	352	337.35	340.3	19649	339.8832	down	up	incorrect
532543.BSE	GP Petroleums Limited	20200907	41.75	42.75	40.95	42	2188	41.2382	up	up	correct
532548.BSE	Century Plyboards (India) Limited	20200907	159	163.85	157.65	159.55	26471	159.131	up	up	correct
532553.BSE	Welspun Enterprises Limited	20200907	66.45	69	66.45	68.15	13590	67.0762	up	up	correct
532555.BSE	NTPC Limited	20200907	95	95.95	92.05	92.5	834153	87.282	down	up	incorrect
532604.BSE	S.A.L. Steel Limited	20200907	3.63	3.63	3.29	3.29	20070	3.29	down	up	incorrect
532605.BSE	JBM Auto Limited	20200907	232	236.2	227.6	228.6	2971	226.4179	down	up	incorrect
532610.BSE	Dwarikesh Sugar Industries Limited	20200907	30.3	30.4	29	29.15	101048	28.6942	down	down	correct
532612.BSE	Indoco Remedies Limited	20200907	220.75	220.75	215.6	215.9	1044	214.991	down	up	incorrect
532613.BSE	VIP Clothing Limited	20200907	10.65	10.69	10.15	10.69	66841	10.69	up	up	correct
532617.BSE	Jet Airways (India) Limited	20200907	27.5	28.8	27.5	27.95	23450	27.95	up	up	correct
532621.BSE	Morarjee Textiles Limited	20200907	10	10	10	10	25	10
532622.BSE	Gateway Distriparks Limited	20200907	96.35	96.35	92.65	93.05	3373	87.7336	down	up	incorrect
532624.BSE	Jindal Photo Limited	20200907	13.8	13.96	13.12	13.12	714	13.12	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20200907	229.75	245.9	222.05	242.65	7475	241.2065	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20200907	2.82	2.82	2.7	2.82	11319680	2.82
532628.BSE	3i Infotech Limited	20200907	3.88	3.94	3.8	3.94	4568639	3.94	up	up	correct
532629.BSE	McNally Bharat Engineering Company Limited	20200907	6.85	6.87	6.5	6.64	54950	6.64	down	down	correct
532630.BSE	Gokaldas Exports Limited	20200907	56.7	57.3	55	55.75	11321	55.75	down	up	incorrect
532633.BSE	Allsec Technologies Limited	20200907	249.05	273	245	259.6	196	228.2362	up	up	correct
532637.BSE	Mangalam Drugs & Organics Limited	20200907	135.7	139	133.5	139	23392	139	up	down	incorrect
532638.BSE	Shoppers Stop Limited	20200907	177.4998	181.0999	173.7999	175.7499	5497	166.3711	down	up	incorrect
532642.BSE	JSW Holdings Limited	20200907	2390	2452.7	2372.6001	2404.3501	244	2404.3501	up	down	incorrect
532644.BSE	J.K. Cement Limited	20200907	1470	1503.45	1450	1475.55	3144	1468.7448	up	up	correct
532648.BSE	Yes Bank Limited	20200907	14.2	14.27	14	14.1	18982988	14.1	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20200907	21.5	21.5	20.6	20.7	34675	20.649	down	down	correct
532651.BSE	SPL Industries Limited	20200907	25	30.45	25	28.2	6828	28.2	up	up	correct
532652.BSE	The Karnataka Bank Limited	20200907	45.3	45.5	44.75	45.35	92136	43.9582	up	up	correct
532654.BSE	McLeod Russel India Limited	20200907	20.8	20.8	20.8	20.8	354135	20.8
532656.BSE	Facor Alloys Limited	20200907	1.3	1.36	1.26	1.32	69835	1.32	up	up	correct
532659.BSE	IDFC Limited	20200907	28.5	29.15	27.75	28.95	259552	28.95	up	up	correct
532662.BSE	HT Media Limited	20200907	14.85	15	14.2	14.6	16997	14.6	down	down	correct
532663.BSE	Sasken Technologies Limited	20200907	574.3	579.25	561.85	566.2	4126	546.4938	down	down	correct
532666.BSE	FCS Software Solutions Limited	20200907	0.47	0.47	0.44	0.45	474659	0.45	down	down	correct
532667.BSE	Suzlon Energy Limited	20200907	3.34	3.41	3.28	3.37	3331082	3.37	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20200907	64.3	64.3	61.1	61.1	2088	61.1	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20200907	9.8	10.01	9.76	9.91	170286	9.91	up	up	correct
532673.BSE	K.M. Sugar Mills Limited	20200907	12.12	12.32	11.85	11.96	4195	11.8772	down	down	correct
532678.BSE	Bombay Rayon Fashions Limited	20200907	13.9	14.64	13.74	13.74	45507	13.74	down	down	correct
532679.BSE	SORIL Infra Resources Limited	20200907	57.9	61.1	56.6	61.1	11359	61.1	up	up	correct
532683.BSE	AIA Engineering Limited	20200907	1814.5	1814.5	1767.55	1776.7	1167	1768.4512	down	down	correct
532684.BSE	Everest Kanto Cylinder Limited	20200907	28.05	29	27.25	27.95	16435	27.8848	down	up	incorrect
532687.BSE	Repro India Limited	20200907	405.8	429.1	401.2	417.85	4496	417.85	up	up	correct
532689.BSE	PVR Limited	20200907	1412	1412	1341.55	1353.65	85780	1353.65	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20200907	3.31	3.52	3.22	3.22	15753	3.22	down	down	correct
532693.BSE	Punj Lloyd Limited	20200907	1.59	1.64	1.53	1.61	141320	1.61	up	up	correct
532694.BSE	Bartronics India Limited	20200907	2.1	2.17	2.1	2.15	22141	2.15	up	up	correct
532695.BSE	Celebrity Fashions Limited	20200907	4.81	4.81	4.59	4.62	2357	4.62	down	down	correct
532696.BSE	Educomp Solutions Limited	20200907	3.48	3.58	3.29	3.42	45237	3.42	down	down	correct
532698.BSE	Nitin Spinners Limited	20200907	39.5	39.5	37.9	38.5	4992	37.638	down	up	incorrect
532699.BSE	Royal Orchid Hotels Limited	20200907	72.5	72.5	70	71.7	2057	71.7	down	down	correct
532700.BSE	Entertainment Network (India) Limited	20200907	151.05	164.9	151.05	157	2214	155.2368	up	up	correct
532701.BSE	Cella Space Limited	20200907	4.29	4.29	3.89	4.29	4620	4.29
532705.BSE	Jagran Prakashan Limited	20200907	40	40.2	39.15	39.9	34869	39.9	down	down	correct
532706.BSE	INOX Leisure Limited	20200907	286.1	294	284.9	287.45	40921	287.45	up	up	correct
532707.BSE	Dynemic Products Limited	20200907	205	205	196	203.2	11679	203.2	down	down	correct
532712.BSE	Reliance Communications Limited	20200907	2.26	2.46	2.26	2.33	4127433	2.33	up	up	correct
532713.BSE	Sakuma Exports Limited	20200907	6.32	6.39	6.1	6.19	38661	6.0453	down	down	correct
532714.BSE	KEC International Limited	20200907	328	331	323	329.65	31725	326.4947	up	up	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20200907	30.45	30.45	30.45	30.45	100	30.45
532717.BSE	Indo Tech Transformers Limited	20200907	96	97	95.25	96	264	96
532719.BSE	B.L. Kashyap and Sons Limited	20200907	8.05	8.05	7.31	7.5	23163	7.5	down	up	incorrect
532721.BSE	VISA Steel Limited	20200907	5.66	6.2	5.66	6.14	1831	6.14	up	up	correct
532722.BSE	NITCO Limited	20200907	18.65	18.65	18.4	18.45	241	18.45	down	down	correct
532725.BSE	Solar Industries India Limited	20200907	1050.05	1080.15	1038.6	1042.4	590	1038.7323	down	down	correct
532726.BSE	Gallantt Metal Limited	20200907	30.65	31	30.2	30.75	1011	30.75	up	up	correct
532728.BSE	Malu Paper Mills Limited	20200907	26.65	26.85	26.65	26.85	6	26.85	up	up	correct
532729.BSE	Uttam Sugar Mills Limited	20200907	89.4	90.2	87.9	87.95	2594	87.95	down	down	correct
532731.BSE	Rohit Ferro-Tech Limited	20200907	1.37	1.37	1.36	1.36	45	1.36	down	down	correct
532733.BSE	Sun TV Network Limited	20200907	478	484.3	469	481.1	83186	470.6825	up	down	incorrect
532734.BSE	Godawari Power & Ispat Limited	20200907	299.65	310	299	299.65	25456	73.6075
532742.BSE	Paushak Limited	20200907	3939	3939	3815.9	3835.4	1523	3833.0976	down	down	correct
532744.BSE	GTN Textiles Limited	20200907	5.1	5.1	5.1	5.1	2000	5.1
532745.BSE	Inditrade Capital Limited	20200907	25.7	25.95	24.85	25.95	710	25.95	up	up	correct
532748.BSE	Prime Focus Limited	20200907	39.8	40.15	39.5	39.65	1883	39.65	down	down	correct
532749.BSE	Allcargo Logistics Limited	20200907	118.6	118.6	113.55	114.4	36220	112.6494	down	down	correct
532756.BSE	Mahindra CIE Automotive Limited	20200907	134.95	134.95	128	129.2	7759	129.2	down	down	correct
532757.BSE	Voltamp Transformers Limited	20200907	1030	1056.1	1024.05	1035.1	1244	1017.1195	up	up	correct
532759.BSE	Atlanta Limited	20200907	7.54	7.71	7.44	7.44	3801	7.44	down	down	correct
532760.BSE	Deep Energy Resources Limited	20200907	73.45	74.45	71.5	71.85	9110	71.85	down	down	correct
532761.BSE	HOV Services Limited	20200907	42.7	42.7	41.05	41.35	3921	41.35	down	down	correct
532764.BSE	GeeCee Ventures Limited	20200907	73.9	75.35	72.05	73.4	5743	72.4227	down	down	correct
532766.BSE	Richa Industries Limited	20200907	0.91	0.91	0.9	0.91	341	0.91
532767.BSE	Gayatri Projects Limited	20200907	16.25	17.05	16.05	17	161185	17	up	up	correct
532768.BSE	Fiem Industries Limited	20200907	613.1	613.1	571.95	579.05	10161	568.2967	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20200907	20.4	20.45	19	20.45	140968	20.45	up	up	correct
532772.BSE	DCB Bank Limited	20200907	88.3	89.95	86.7	89.55	70063	89.55	up	up	correct
532774.BSE	Inspirisys Solutions Limited	20200907	29.4	29.4	29.35	29.35	600	29.35	down	down	correct
532777.BSE	Info Edge (India) Limited	20200907	3375	3385.7	3275	3291.9	4808	3286.6293	down	up	incorrect
532779.BSE	Torrent Power Limited	20200907	330	336	327.45	332	15657	322.5374	up	up	correct
532780.BSE	Parsvnath Developers Limited	20200907	3	3.15	3	3.13	7469	3.13	up	down	incorrect
532782.BSE	Sutlej Textiles and Industries Limited	20200907	22.9	23.55	22.35	22.85	3908	22.4755	down	down	correct
532783.BSE	LT Foods Limited	20200907	52.6	54.9	51.5	52	246897	50.6451	down	up	incorrect
532784.BSE	Sobha Limited	20200907	255.9	258	251.45	253.2	28427	251.669	down	up	incorrect
532785.BSE	Ruchira Papers Limited	20200907	54.05	54.95	53.45	53.9	7810	53.2224	down	up	incorrect
532790.BSE	Tanla Platforms Limited	20200907	239.65	239.65	232.25	239.65	239493	238.4946
532794.BSE	Zee Media Corporation Limited	20200907	7.85	8.09	7.54	7.64	244723	7.64	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20200907	97.7	98.75	95.3	95.95	2201	93.9034	down	down	correct
532797.BSE	Autoline Industries Limited	20200907	35.95	35.95	34.05	34.05	8888	34.05	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20200907	35.8	36.55	35.6	35.8	168238	35.8
532799.BSE	Hubtown Limited	20200907	11.54	11.54	11.45	11.45	575	11.45	down	down	correct
532801.BSE	Cambridge Technology Enterprises Limited	20200907	26.35	26.4	25.25	25.8	3914	25.8	down	down	correct
532805.BSE	Redington (India) Limited	20200907	113.5	116.25	111.45	114.3	15984	55.8494	up	up	correct
532808.BSE	Pearl Global Industries Limited	20200907	146.5	150	145	146.2	11801	146.2	down	down	correct
532809.BSE	Firstsource Solutions Limited	20200907	62.55	63.2	60.6	61.5	125730	59.6077	down	down	correct
532810.BSE	Power Finance Corporation Limited	20200907	92.45	93.5	91.3	92.3	431504	82.2171	down	up	incorrect
532811.BSE	Ahluwalia Contracts (India) Limited	20200907	254.55	264.2	250.05	254.85	11718	254.85	up	up	correct
532812.BSE	Transwarranty Finance Limited	20200907	3.3	3.3	3.3	3.3	100	3.3
532817.BSE	Oriental Trimex Limited	20200907	9.4	9.98	9.4	9.98	12137	9.98	up	up	correct
532822.BSE	Vodafone Idea Limited	20200907	13.21	13.21	11.95	12.3	208975203	12.3	down	down	correct
532826.BSE	Raj Television Network Limited	20200907	36	36	36	36	100	36
532827.BSE	Page Industries Limited	20200907	18470.05	18612.2	17914.6	18324.55	1987	18054.0056	down	down	correct
532829.BSE	Lehar Footwears Limited	20200907	19.75	19.85	18.7	19.2	5199	19.2	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20200907	62.7	63.6	61.35	61.85	66162	61.85	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20200907	86	90.05	84.55	86.2	49004	86.2	up	up	correct
532835.BSE	ICRA Limited	20200907	2750	2760.85	2747	2760	68	2713.7771	up	up	correct
532839.BSE	Dish TV India Limited	20200907	12.65	12.65	12.65	12.65	881366	12.65
532841.BSE	Sahyadri Industries Limited	20200907	207.9	207.9	202.05	203.3	1699	201.1647	down	up	incorrect
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20200907	172.1	174.2	164	164	13198	160.5969	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20200907	5.7	6	5.51	6	6368	6	up	down	incorrect
532847.BSE	Hilton Metal Forging Limited	20200907	10.3	10.36	10.3	10.36	1450	10.36	up	up	correct
532848.BSE	Delta Corp Limited	20200907	108	108.55	104.7	107	46292	106.3984	down	down	correct
532851.BSE	Insecticides (India) Limited	20200907	494.65	501.65	488.6	491	61305	488.7679	down	down	correct
532852.BSE	McDowell Holdings Limited	20200907	23.2	23.2	22.1	22.65	3482	22.65	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20200907	218	218	208.25	209.9	9001	207.7959	down	down	correct
532854.BSE	Nitin Fire Protection Industries Limited	20200907	0.62	0.62	0.62	0.62	3000	0.62
532859.BSE	Hinduja Global Solutions Limited	20200907	711.5	774.75	710	724.45	15896	704.1296	up	up	correct
532864.BSE	Nelcast Limited	20200907	55.3	55.3	53.25	53.4	5046	53.2887	down	down	correct
532867.BSE	V2 Retail Limited	20200907	54.85	55	54	54.3	1422	54.3	down	down	correct
532868.BSE	DLF Limited	20200907	154.9	156.8	149.7	152.25	560605	150.4867	down	down	correct
532869.BSE	Tarmat Limited	20200907	34.65	37	34.45	37	4398	37	up	up	correct
532870.BSE	Ankit Metal & Power Limited	20200907	1.21	1.21	1.21	1.21	501	1.21
532872.BSE	Sun Pharma Advanced Research Company Limited	20200907	177.35	179	172.95	177.25	47990	177.25	down	down	correct
532873.BSE	Housing Development and Infrastructure Limited	20200907	6.42	6.57	6.23	6.31	1221575	6.31	down	down	correct
532874.BSE	Suryachakra Power Corporation Limited	20200907	0.35	0.36	0.34	0.34	22102	0.34	down	down	correct
532875.BSE	Allied Digital Services Limited	20200907	21.7	21.85	20.75	21.05	5940	20.8276	down	up	incorrect
532878.BSE	Alpa Laboratories Limited	20200907	28.2	30.25	28.2	29.2	22126	29.2	up	up	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20200907	42.95	42.95	40.05	42	1572	42	down	down	correct
532880.BSE	Omaxe Limited	20200907	69.8	70.8	69	69.6	56591	69.6	down	down	correct
532884.BSE	Refex Industries Limited	20200907	47	47	44	44.9	12256	44.3095	down	down	correct
532885.BSE	Central Bank of India	20200907	17.2	17.2	16.95	17	60155	17	down	up	incorrect
532889.BSE	K.P.R. Mill Limited	20200907	558	599	542.4	569.6	51790	113.2772	up	up	correct
532891.BSE	Puravankara Limited	20200907	44.85	45.15	43.7	44.1	13690	44.1	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20200907	660	677.7	660	661.3	5406	652.5123	up	up	correct
532893.BSE	VTM Limited	20200907	22.5	22.5	20.85	21.8	3556	21.364	down	down	correct
532894.BSE	Indowind Energy Limited	20200907	3.05	3.16	3.04	3.15	1566	3.15	up	up	correct
532899.BSE	Kaveri Seed Company Limited	20200907	575.1	590	570.2	572.45	43819	563.5289	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20200907	3.81	3.99	3.65	3.65	13000	3.65	down	up	incorrect
532914.BSE	Arcotech Limited	20200907	2.58	2.58	2.37	2.37	8689	2.37	down	up	incorrect
532915.BSE	Religare Enterprises Limited	20200907	41	42.4	39.7	42	74888	42	up	up	correct
532916.BSE	Barak Valley Cements Limited	20200907	16.95	16.95	16.95	16.95	3	16.95
532918.BSE	Rathi Bars Limited	20200907	10.98	11.5	10.41	11.37	10270	11.37	up	up	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20200907	354	357.4	347.4	351.7	98189	351.7	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20200907	78.7	79.1	75.6	76	65627	74.4874	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20200907	2.32	2.32	2.32	2.32	1010	2.32
532926.BSE	Jyothy Labs Limited	20200907	139.9	140.65	139.1	139.7	6288	136.4857	down	down	correct
532927.BSE	eClerx Services Limited	20200907	747.25	747.25	710.65	717.95	7102	716.6953	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20200907	10.09	10.11	9.75	10.05	11077	10.0136	down	down	correct
532929.BSE	Brigade Enterprises Limited	20200907	163.05	177.35	160	175.25	15567	174.6023	up	up	correct
532930.BSE	BGR Energy Systems Limited	20200907	39.6	41.3	39.15	39.6	96731	39.6
532931.BSE	Burnpur Cement Limited	20200907	1.47	1.54	1.47	1.54	32157	1.54	up	down	incorrect
532932.BSE	Manaksia Limited	20200907	39.1	40.5	39.1	39.8	2671	38.0441	up	up	correct
532933.BSE	Porwal Auto Components Limited	20200907	13.92	13.92	13.4	13.4	4040	13.4	down	down	correct
532934.BSE	PPAP Automotive Limited	20200907	221.2	221.2	211.8	220.15	418	219.2281	down	down	correct
532935.BSE	Aries Agro Limited	20200907	77.65	78.55	76	77.4	5431	76.9827	down	down	correct
532937.BSE	Kuantum Papers Limited	20200907	50	50	48.05	48.95	1171	48.95	down	down	correct
532942.BSE	KNR Constructions Limited	20200907	240.1	244.95	235.5	242.65	24592	121.2211	up	up	correct
532944.BSE	OnMobile Global Limited	20200907	40.45	40.5	40.45	40.5	6046	38.7291	up	up	correct
532945.BSE	Shriram EPC Limited	20200907	3.91	4.1	3.91	4.1	110915	4.1	up	down	incorrect
532946.BSE	Bang Overseas Limited	20200907	18.3	19.6	18.2	18.65	771	18.65	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20200907	122.75	128.15	121.75	126	83534	126	up	up	correct
532952.BSE	Nahar Capital and Financial Services Limited	20200907	66.05	67.5	65.15	67	917	65.8212	up	up	correct
532953.BSE	V-Guard Industries Limited	20200907	168.8	170.6	165.75	169.1	25742	168.2944	up	up	correct
532955.BSE	REC Limited	20200907	110.2	112	108.2	109.95	679609	96.9436	down	down	correct
532957.BSE	Gokak Textiles Limited	20200907	13.5	13.5	13.5	13.5	3	13.5
532959.BSE	Gammon Infrastructure Projects Limited	20200907	0.72	0.72	0.69	0.69	1251265	0.69	down	down	correct
532966.BSE	Titagarh Wagons Limited	20200907	43	44.25	43	43.3	19208	43.3	up	down	incorrect
532967.BSE	Kiri Industries Limited	20200907	542.7	554.15	529	548.75	32719	548.24	up	up	correct
532972.BSE	Sankhya Infotech Limited	20200907	4	4.39	4	4	6661	4
532974.BSE	Aditya Birla Money Limited	20200907	43	44.6	41.25	42.7	37493	42.7	down	down	correct
532975.BSE	Aishwarya Technologies and Telecom Limited	20200907	2.46	2.46	2.46	2.46	100	2.46
532976.BSE	Jai Balaji Industries Limited	20200907	19.05	20.15	19.05	19.15	4050	19.15	up	up	correct
532980.BSE	Gokul Refoils & Solvent Limited	20200907	16.45	17.2	16.05	16.05	6619	16.05	down	down	correct
532983.BSE	RPG Life Sciences Limited	20200907	356.8	361.4	346.1	353.7	4173	349.0277	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20200907	33.7	35.3	33.7	35.25	7705	35.25	up	up	correct
532992.BSE	CHL Limited	20200907	7.86	7.86	7.48	7.48	51	7.48	down	down	correct
532994.BSE	Archidply Industries Limited	20200907	27.85	27.85	27.1	27.1	15396	27.1	down	up	incorrect
532998.BSE	Lotus Eye Hospital and Institute Limited	20200907	30.45	30.5	29.6	30.5	1970	30.151	up	up	correct
533001.BSE	Somi Conveyor Beltings Limited	20200907	24.05	24.55	23.7	24.55	3397	24.55	up	down	incorrect
533007.BSE	LGB Forge Limited	20200907	2.48	2.6	2.46	2.49	7583	2.49	up	up	correct
533014.BSE	Sicagen India Limited	20200907	12.11	12.2	12	12.11	1734	11.3377
533022.BSE	20 Microns Limited	20200907	30.2	30.2	29.5	29.65	3058	29.65	down	up	incorrect
533023.BSE	WABCO India Limited	20200907	6991	7622.95	6960.45	7213.6	1280	7202.8085	up	up	correct
533033.BSE	Isgec Heavy Engineering Limited	20200907	268.05	274.4	267.1	271.4	35248	269.8404	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20200907	240.4	244.05	236	240.15	4643	234.4665	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20200907	289	297.3	287	293.75	6220	287.4429	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20200907	1.35	1.35	1.35	1.35	17067	1.35
533095.BSE	Bengal & Assam Company Limited	20200907	1309	1309	1280	1282	98	1277.4194	down	down	correct
533104.BSE	Globus Spirits Limited	20200907	206	213	201	203.95	49530	202.8439	down	down	correct
533106.BSE	Oil India Limited	20200907	96	96	94	95	39936	88.5154	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20200907	4.9	5.09	4.63	4.88	3828	4.88	down	down	correct
533121.BSE	Expleo Solutions Limited	20200907	505	505	485.3	493.5	1662	493.5	down	down	correct
533122.BSE	RattanIndia Power Limited	20200907	3.24	3.27	3.12	3.27	2369840	3.27	up	up	correct
533137.BSE	DEN Networks Limited	20200907	74.65	77.35	74.65	76.05	8055	76.05	up	down	incorrect
533138.BSE	Astec LifeSciences Limited	20200907	1205.15	1252.5	1160	1169.8	10610	1168.517	down	down	correct
533144.BSE	Cox & Kings Limited	20200907	1.5	1.5	1.42	1.42	220181	1.42	down	down	correct
533146.BSE	D-Link (India) Limited	20200907	109.7	112.25	107.6	109	25633	106.5342	down	down	correct
533151.BSE	D. B. Corp Limited	20200907	77.15	77.8	76	77.25	8120	73.1489	up	up	correct
533152.BSE	MBL Infrastructures Limited	20200907	9.04	9.04	8.51	8.51	22206	8.51	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20200907	2246.4	2271.8	2215.85	2233.65	18767	2230.019	down	down	correct
533156.BSE	Vascon Engineers Limited	20200907	10	10.26	9.85	9.93	25978	9.93	down	down	correct
533160.BSE	D B Realty Limited	20200907	7	7	6.77	6.85	9806	6.85	down	down	correct
533161.BSE	Emmbi Industries Limited	20200907	82.1	82.6	82	82	1976	81.7013	down	down	correct
533162.BSE	Hathway Cable and Datacom Limited	20200907	35.05	35.95	33.95	34.4	21416	34.4	down	down	correct
533163.BSE	ARSS Infrastructure Projects Limited	20200907	15.55	15.65	15.2	15.2	800	15.2	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20200907	13.9	13.9	13.7	13.7	2300	13.7	down	down	correct
533166.BSE	Sundaram Multi Pap Limited	20200907	1.34	1.34	1.31	1.33	178976	1.33	down	down	correct
533167.BSE	Coromandel Engineering Company Limited	20200907	22.15	23	22.05	23	826	23	up	up	correct
533168.BSE	Rossell India Limited	20200907	138	139.95	138	139.95	15000	139.4882	up	down	incorrect
533169.BSE	Man Infraconstruction Limited	20200907	25.8	25.8	24.45	24.7	56922	15.8779	down	down	correct
533170.BSE	Tamboli Capital Limited	20200907	35.35	35.35	31.1	33	1442	31.9175	down	down	correct
533176.BSE	DQ Entertainment (International) Limited	20200907	1.41	1.5	1.41	1.41	6621	1.41
533177.BSE	IL&FS Transportation Networks Limited	20200907	1.48	1.51	1.41	1.44	64656	1.44	down	down	correct
533179.BSE	Persistent Systems Limited	20200907	950	994.85	950	980.45	5725	970.6144	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20200907	82.45	82.45	79.4	80.55	1461	78.917	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20200907	15.95	15.95	15.05	15.55	27468	15.3802	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20200907	11.9	12.32	11.73	12.1	11570	12.1	up	up	correct
533202.BSE	NEL Holdings South Limited	20200907	1.5	1.5	1.45	1.5	21066	1.5
533206.BSE	SJVN Limited	20200907	23.4	23.95	22.9	23.55	125960	21.248	up	up	correct
533207.BSE	Jaypee Infratech Limited	20200907	1.39	1.39	1.34	1.36	775253	1.36	down	down	correct
533208.BSE	Emami Paper Mills Limited	20200907	68.5	71.4	67.1	68.4	762	68.4	down	down	correct
533210.BSE	Kriti Nutrients Limited	20200907	36	39.5	36	37.6	68702	37.4591	up	up	correct
533217.BSE	Hindustan Media Ventures Limited	20200907	52.3	54.4	52.05	52.2	3169	52.2	down	down	correct
533218.BSE	Emami Realty Limited	20200907	45.6	46.75	44.5	44.8	1018	44.8	down	down	correct
533221.BSE	Asian Hotels (West) Limited	20200907	250.3	259.7	249.85	249.85	1028	249.85	down	up	incorrect
533227.BSE	Asian Hotels (East) Limited	20200907	155.45	157.95	155.45	157	27	157	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20200907	171.9	171.9	166.5	167.55	14490	159.6089	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20200907	80.7	82.2	79.85	80.4	12042	75.6825	down	down	correct
533257.BSE	Indosolar Limited	20200907	1.45	1.45	1.33	1.34	105032	1.34	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20200907	93	93	90.45	91.45	2266	91.45	down	down	correct
533260.BSE	Career Point Limited	20200907	149.15	152.9	148	151.15	1848	150.1621	up	up	correct
533261.BSE	Eros International Media Limited	20200907	22.2	23.1	21.7	21.95	18568	21.95	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20200907	31.3	32.25	30.95	31.05	8660	31.05	down	down	correct
533263.BSE	Orient Green Power Company Limited	20200907	2.05	2.05	2	2.02	830760	2.02	down	down	correct
533265.BSE	Gallantt Ispat Limited	20200907	27.15	28.25	27.15	27.5	820	27.5	up	up	correct
533267.BSE	Cantabil Retail India Limited	20200907	313	317	309.8	313.4	24664	311.1037	up	up	correct
533269.BSE	VA Tech Wabag Limited	20200907	198.9	202.3	195.55	198.35	67230	198.35	down	down	correct
533271.BSE	Ashoka Buildcon Limited	20200907	70.8	70.8	67.9	68.2	40624	68.2	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20200907	17.4	17.75	16.25	17.05	8008	17.05	down	down	correct
533273.BSE	Oberoi Realty Limited	20200907	365.1	385.35	365.1	380.3	6387	380.3	up	up	correct
533275.BSE	Gyscoal Alloys Limited	20200907	2.66	2.78	2.6	2.69	4631	2.69	up	up	correct
533278.BSE	Coal India Limited	20200907	133.5	133.8	130.85	131.95	282734	110.5921	down	down	correct
533282.BSE	Gravita India Limited	20200907	49.8	51.3	49	50.25	38428	49.527	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20200907	55.95	55.95	47.2	54.05	3383	40.7625	down	down	correct
533286.BSE	MOIL Limited	20200907	149.95	149.95	146.6	148	12051	138.4237	down	down	correct
533287.BSE	Zee Learn Limited	20200907	15.69	15.91	15.37	15.52	39812	15.52	down	down	correct
533289.BSE	Kesar Terminals & Infrastructure Limited	20200907	29	30.65	28.35	29.45	17903	28.6243	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20200907	5.12	5.12	4.79	4.91	94332	4.91	down	down	correct
533293.BSE	Kirloskar Oil Engines Limited	20200907	125.5	125.5	120.3	120.9	6500	118.6462	down	up	incorrect
533295.BSE	Punjab & Sind Bank	20200907	12.15	12.32	12.12	12.18	30207	12.18	up	up	correct
533296.BSE	Future Market Networks Limited	20200907	23.35	23.65	23.3	23.3	9017	23.3	down	down	correct
533298.BSE	Surana Solar Limited	20200907	7.26	7.65	7.26	7.4	1494	7.4	up	up	correct
533301.BSE	Shekhawati Poly-Yarn Limited	20200907	0.35	0.35	0.35	0.35	426	0.35
533302.BSE	Kalyani Investment Company Limited	20200907	1375	1392	1360	1380	77	1380	up	up	correct
533303.BSE	BF Investment Limited	20200907	295	305.8	295	302.1	9389	302.1	up	up	correct
533306.BSE	Summit Securities Limited	20200907	385	396.25	380	395	141	395	up	up	correct
533315.BSE	Innovassynth Investments Limited	20200907	5.75	5.75	5.47	5.47	8764	5.47	down	down	correct
533317.BSE	Omkar Speciality Chemicals Limited	20200907	7.45	7.46	7.14	7.41	3394	7.41	down	down	correct
533320.BSE	Jubilant Industries Limited	20200907	155	163.5	147	150.2	10464	150.2	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20200907	34.2	35.85	34.2	34.3	22989	34.3	up	up	correct
533333.BSE	Fineotex Chemical Limited	20200907	31.7	33.4	31.65	33.05	23761	32.9381	up	up	correct
533339.BSE	Zen Technologies Limited	20200907	74.45	74.45	71.3	71.85	23310	71.3623	down	down	correct
533344.BSE	PTC India Financial Services Limited	20200907	18.7	18.7	18	18.05	95996	17.5736	down	down	correct
533393.BSE	TCI Developers Limited	20200907	297	297	297	297	200	297
533398.BSE	Muthoot Finance Limited	20200907	1112	1127	1081.85	1094.3	118096	1075.2222	down	up	incorrect
533400.BSE	Future Consumer Limited	20200907	10.66	11.1	10.37	10.37	3651537	10.37	down	down	correct
533407.BSE	CIL Nova Petrochemicals Limited	20200907	6.51	6.83	6.22	6.22	112	6.22	down	down	correct
533427.BSE	VMS Industries Limited	20200907	7.58	7.94	7.22	7.55	2582	7.55	down	down	correct
533470.BSE	Rushil Décor Limited	20200907	113.2	115.1	111.25	111.7	3246	97.0355	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20200907	289.8	289.95	270	282.5	1010	282.5	down	down	correct
533482.BSE	Kridhan Infra Limited	20200907	3.2	3.2	3.04	3.1	4736	3.1	down	down	correct
533506.BSE	Inventure Growth & Securities Limited	20200907	18.7	18.95	18.6	18.9	109000	1.89	up	up	correct
533543.BSE	Brooks Laboratories Limited	20200907	39.8	39.8	39.35	39.8	599	39.8
533552.BSE	Rupa & Company Limited	20200907	198	198.3	194	196.1	583	191.5879	down	down	correct
533553.BSE	TD Power Systems Limited	20200907	112	116.5	109.3	115.5	4944	113.8565	up	up	correct
533581.BSE	PG Electroplast Limited	20200907	50	52	50	51.5	17423	51.5	up	up	correct
533605.BSE	Setubandhan Infrastructure Limited	20200907	0.84	0.84	0.79	0.81	30978	0.81	down	down	correct
533608.BSE	RDB Rasayans Limited	20200907	38	38.8	36.05	36.45	7917	36.45	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20200907	6.1	6.1	6.1	6.1	2	6.1
533632.BSE	Onelife Capital Advisors Limited	20200907	6.29	6.29	6.29	6.29	200	6.29
533638.BSE	Flexituff Ventures International Limited	20200907	11.58	11.58	11.58	11.58	72	11.58
533644.BSE	Ujaas Energy Limited	20200907	4.24	4.3	4.16	4.27	45547	4.27	up	up	correct
533655.BSE	Triveni Turbine Limited	20200907	73.8	76.85	72	75.55	34238	74.7911	up	up	correct
533676.BSE	Indo Thai Securities Ltd	20200907	18	18	17.55	17.55	559	17.3497	down	down	correct
533758.BSE	APL Apollo Tubes Limited	20200907	2412	2449.45	2368.7	2418.6	66470	241.86	up	up	correct
533761.BSE	GPT Infraprojects Limited	20200907	32.95	32.95	31.3	31.35	2999	29.9743	down	up	incorrect
533896.BSE	Fervent Synergies Limited	20200907	9.98	10.16	9.16	9.5	2765	9.5	down	up	incorrect
533982.BSE	Tera Software Limited	20200907	30.65	30.7	29.55	30.5	6054	30.5	down	down	correct
534060.BSE	PMC Fincorp Limited	20200907	0.34	0.35	0.32	0.33	368395	0.33	down	down	correct
534064.BSE	Alliance Integrated Metaliks Limited	20200907	11.28	11.28	11.28	11.28	115	11.28
534076.BSE	RHI Magnesita India Limited	20200907	195.95	198.2	191.85	192.3	1968	191.0557	down	down	correct
534091.BSE	Multi Commodity Exchange of India Limited	20200907	1590	1634.45	1570.85	1580.5	29817	1550.6251	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20200907	84.25	84.5	81.55	82.35	63566	82.35	down	down	correct
534309.BSE	NBCC (India) Limited	20200907	27.25	27.5	26.25	26.65	311225	26.2188	down	down	correct
534312.BSE	MT Educare Limited	20200907	12.5	12.5	12.22	12.27	10638	12.27	down	down	correct
534328.BSE	Hexa Tradex Limited	20200907	29.65	29.65	29.65	29.65	5	29.65
534338.BSE	Max Heights Infrastructure Limited	20200907	11.65	11.65	11.65	11.65	51	11.65
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20200907	37.8	37.8	36.5	36.6	45910	35.4269	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20200907	69	73	69	72.15	176	71.7209	up	up	correct
534425.BSE	Speciality Restaurants Limited	20200907	33.6	34	33	33.75	1976	33.75	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20200907	3.16	3.26	3.14	3.26	1555	3.26	up	up	correct
534597.BSE	RattanIndia Enterprises Limited	20200907	7.26	7.26	7.26	7.26	120437	7.26
534598.BSE	S. E. Power Limited	20200907	2.87	2.87	2.87	2.87	2	2.87
534600.BSE	JTL Infra Limited	20200907	130.25	136.5	125.05	125.05	8800	24.9486	down	down	correct
534612.BSE	Advance Metering Technology Limited	20200907	8.51	8.71	8.5	8.5	2894	8.5	down	down	correct
534615.BSE	North Eastern Carrying Corporation Limited	20200907	8.98	9.37	8.97	9.04	2035	9.04	up	up	correct
534618.BSE	Sangam Renewables Limited	20200907	15	15.45	15	15	7848	14.9589
534674.BSE	Ducon Infratechnolgies Limited	20200907	3.95	4.1	3.9	4.05	13590	4.05	up	up	correct
534680.BSE	SRG Housing Finance Limited	20200907	124	126	124	126	3189	126	up	up	correct
534731.BSE	Bronze Infra-Tech Limited	20200907	0.27	0.27	0.25	0.27	30361	0.27
534733.BSE	Supremex Shine Steels Limited	20200907	2.53	2.53	2.53	2.53	1	2.53
534734.BSE	Ram Minerals and Chemicals Limited	20200907	0.52	0.52	0.5	0.5	29669	0.5	down	down	correct
534742.BSE	Zuari Agro Chemicals Limited	20200907	87	88.25	86.5	88.05	7511	88.05	up	up	correct
534748.BSE	Steel Exchange India Limited	20200907	35.35	36.45	35.35	36	7770	36	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20200907	33.4998	35.0001	33.1002	34.0003	33623	5.8286	up	up	correct
534758.BSE	Cigniti Technologies Limited	20200907	290	295.5	281.7	284.5	3332	282.8051	down	down	correct
534796.BSE	CDG Petchem Limited	20200907	29.45	29.45	29.45	29.45	14	29.45
534809.BSE	PC Jeweller Limited	20200907	15.7	16.2	15.7	15.9	139856	15.9	up	up	correct
534816.BSE	Indus Towers Limited	20200907	218	235.45	217.8	231.4	1213037	215.1751	up	down	incorrect
534976.BSE	V-Mart Retail Limited	20200907	1825.65	1847.15	1775	1791.35	1362	1791.35	down	down	correct
535205.BSE	Mystic Electronics Limited	20200907	2.35	2.6	2.35	2.6	6640	2.6	up	up	correct
535322.BSE	Repco Home Finance Limited	20200907	181.9	181.9	181.9	181.9	78680	177.5434
535601.BSE	Sreeleathers Limited	20200907	137.7	138.45	136	136	588	136	down	up	incorrect
535602.BSE	Sharda Motor Industries Limited	20200907	970.05	972.3	950	951.4	875	189.5493	down	down	correct
535620.BSE	Binny Mills Limited	20200907	72.8	72.8	72.8	72.8	21	72.8
535621.BSE	S V Global Mill Limited	20200907	38.25	40.8	38.25	40.8	14	40.8	up	up	correct
535648.BSE	Just Dial Limited	20200907	390	394.7	381.7	387.5	20411	387.5	down	down	correct
535754.BSE	Orient Cement Limited	20200907	64.5	65	63.6	64.05	19650	63.077	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20200907	192.5	197.9	190.05	195	878679	187.2225	up	down	incorrect
536493.BSE	JK Agri Genetics Limited	20200907	767.45	767.45	710.15	720.6	886	719.0913	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20200907	121.6	121.6	121.6	121.6	10191	121.6
536751.BSE	Five X Tradecom Limited	20200907	0.37	0.37	0.37	0.37	15	0.37
537069.BSE	Arnold Holdings Ltd	20200907	29.9	29.9	29.5	29.5	3956	29.5	down	down	correct
537092.BSE	Modex International Securities Limited	20200907	6.79	6.79	6.18	6.5	1409	6.5	down	down	correct
537291.BSE	Nath Bio-Genes (India) Limited	20200907	291.9	294.45	282	284	4501	282.365	down	down	correct
537536.BSE	Denis Chem Lab Limited	20200907	46.95	46.95	39.15	42.95	244	42.4756	down	down	correct
537669.BSE	Laxmipati Engineering Works Limited	20200907	60.5	60.5	60.5	60.5	6000	60.5
537750.BSE	Kiran Vyapar Limited	20200907	66.6	71	66.5	68.65	545	67.1596	up	up	correct
537785.BSE	Race Eco Chain Limited	20200907	73.5	80	73.5	79.6	45000	79.6	up	up	correct
537820.BSE	Viji Finance Limited	20200907	0.53	0.53	0.53	0.53	1315	0.53
538092.BSE	Joonktollee Tea & Industries Limited	20200907	103	107	103	106.6	19	68.1606	up	up	correct
538212.BSE	Sharp Investments Limited	20200907	0.21	0.21	0.2	0.2	33419	0.2	down	down	correct
538268.BSE	Wonderla Holidays Limited	20200907	181	184.8	177	180.95	8242	180.95	down	down	correct
538432.BSE	Divinus Fabrics Limited	20200907	34.2	34.2	34.2	34.2	10	34.2
538433.BSE	Classic Global Finance and Capital Limited	20200907	0.25	0.26	0.24	0.25	3500	0.25
538446.BSE	Moneyboxx Finance Limited	20200907	54.6	54.6	53.7	53.7	114	53.7	down	down	correct
538452.BSE	Quasar India Limited	20200907	6.79	7.14	6.79	7.14	180	7.14	up	up	correct
538464.BSE	Thirani Projects Ltd.	20200907	0.81	0.82	0.81	0.82	1044	0.82	up	up	correct
538476.BSE	Capital Trade Links Limited	20200907	5.06	5.06	4.51	4.79	11940	4.79	down	down	correct
538539.BSE	J. Taparia Projects Limited	20200907	0.78	0.78	0.78	0.78	106	0.78
538540.BSE	Ramchandra Leasing and Finance Limited	20200907	0.21	0.21	0.21	0.21	1000	0.21
538557.BSE	Sai Baba Investment And Commercial Enterprises Limited	20200907	2.45	2.45	2.44	2.44	221	2.44	down	up	incorrect
538564.BSE	James Warren Tea Limited	20200907	111	115.8	111	115.8	3717	115.8	up	up	correct
538566.BSE	Apollo TriCoat Tubes Limited	20200907	560.05	560.05	530	540.35	87616	270.175	down	down	correct
538567.BSE	Gulf Oil Lubricants India Limited	20200907	698	698	653.6	659.7	2981	636.5003	down	down	correct
538598.BSE	Vishal Fabrics Limited	20200907	274.1001	278.1001	273.7001	278.1001	85125	183.0037	up	up	correct
538607.BSE	Toyam Industries Limited	20200907	6.15	6.15	5.61	5.86	1701176	5.86	down	down	correct
538611.BSE	Real Touch Finance Limited	20200907	9.66	9.66	9.66	9.66	600	9.66
538635.BSE	Snowman Logistics Limited	20200907	32.9	32.9	30.3	30.65	36367	30.65	down	down	correct
538666.BSE	Sharda Cropchem Limited	20200907	280	282.15	263	269.15	5364	264.8924	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20200907	14.65	16	14.65	14.65	113	14.65
538715.BSE	Dhabriya Polywood Limited	20200907	34.5	34.5	33	33.05	872	33.05	down	down	correct
538730.BSE	PDS Multinational Fashions Limited	20200907	270	270	269.4	269.8	373	266.3698	down	down	correct
538734.BSE	Ceinsys Tech Limited	20200907	136.8	136.8	132.85	132.85	625	127.9673	down	down	correct
538772.BSE	Niyogin Fintech Limited	20200907	51.1	51.1	51.1	51.1	520	51.1
538778.BSE	Akashdeep Metal Industries Limited	20200907	25.55	27.45	25.5	26.7	5864	26.7	up	up	correct
538787.BSE	Goenka Business & Finance Limited	20200907	2.55	2.55	2.35	2.4	2594	2.4	down	up	incorrect
538795.BSE	Shree Ajit Pulp and Paper Limited	20200907	151	166	151	164.7	241	163.3599	up	up	correct
538812.BSE	Aanchal Ispat Limited	20200907	5.44	5.49	5.17	5.4	1214	5.4	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20200907	5.25	5.25	5.2	5.2	551	5.2	down	down	correct
538835.BSE	Intellect Design Arena Limited	20200907	189.95	190	185.4	186.4	7899	186.4	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20200907	178.15	178.15	172.65	172.9	866	161.3978	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20200907	21.05	21.05	19.35	19.95	6014	19.8473	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20200907	19	19	18.95	18.95	422	18.95	down	down	correct
538891.BSE	Magellanic Cloud Limited	20200907	51.9	54	51.8	53.45	28046	52.5969	up	up	correct
538902.BSE	Dhunseri Tea & Industries Limited	20200907	239.9998	247.9498	239.9998	239.9998	153	156.6748
538922.BSE	Cosyn Limited	20200907	21.65	22.95	21.65	22.95	202	22.95	up	up	correct
538952.BSE	Abhinav Leasing and Finance Limited	20200907	0.8	0.8	0.8	0.8	200	0.8
538961.BSE	Genus Paper & Boards Limited	20200907	4.9	5.14	4.9	5.01	12332	5.01	up	up	correct
538962.BSE	Minda Corporation Limited	20200907	73.7	74.5	72.6	73.25	29828	72.8257	down	down	correct
538964.BSE	Mercury Laboratories Limited	20200907	371	409.5	371	409.5	192	405.453	up	up	correct
538979.BSE	Greenlam Industries Limited	20200907	725	727	713.25	724.15	60	721.4971	down	up	incorrect
538987.BSE	Talbros Engineering Limited	20200907	80.05	89.95	77.05	86.8	1202	86.2657	up	up	correct
539006.BSE	PTC Industries Limited	20200907	831	850	813	814.05	1693	814.05	down	down	correct
539009.BSE	GBL Industries Limited	20200907	2.13	2.13	2.13	2.13	367	2.13
539016.BSE	Neil Industries Limited	20200907	17.8	18.7	17.8	17.8	21	17.8
539017.BSE	Star Housing Finance Limited	20200907	89	92.95	88	89.65	3999	89.5503	up	up	correct
539026.BSE	SSPN Finance Limited	20200907	43.9	43.9	43.9	43.9	4000	43.9
539032.BSE	Fraser and Company Limited	20200907	3	3.14	2.92	3.14	5359	3.14	up	down	incorrect
539042.BSE	AGI Infra Limited	20200907	57.45	57.45	57.45	57.45	503	57.1656
539043.BSE	BKM Industries Limited	20200907	1.02	1.02	0.96	0.97	615	0.97	down	down	correct
539045.BSE	Manaksia Aluminium Company Limited	20200907	8.49	8.95	8.24	8.39	2564	8.39	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20200907	3.72	4.02	3.72	4.02	794	4.011	up	up	correct
539113.BSE	Paul Merchants Limited	20200907	1567.95	1567.95	1401	1441.85	118	1441.85	down	down	correct
539118.BSE	VRL Logistics Limited	20200907	163	163.5	159.8	160.05	7611	157.8923	down	down	correct
539126.BSE	MEP Infrastructure Developers Limited	20200907	17.15	18.2	17.15	17.35	5435	17.35	up	up	correct
539132.BSE	Vegetable Products Limited	20200907	2.58	2.68	2.44	2.44	1725	2.44	down	up	incorrect
539141.BSE	UFO Moviez India Limited	20200907	81.55	81.55	79.5	80	8055	80	down	up	incorrect
539148.BSE	Shivalik Rasayan Limited	20200907	432	440	415	421.15	11504	420.6799	down	up	incorrect
539150.BSE	PNC Infratech Limited	20200907	164.65	164.9	157.8	162	9618	161.7722	down	up	incorrect
539151.BSE	Arfin India Limited	20200907	35.55	38.15	35.15	36.3	208	36.3	up	up	correct
539174.BSE	Helpage Finlease Limited	20200907	10.7	11.21	10.7	10.7	311	10.7
539176.BSE	Hawa Engineers Limited	20200907	25.4	25.4	25.4	25.4	10	25.4
539195.BSE	POCL Enterprises Limited	20200907	20.75	22.7	20.25	22.05	2495	22.05	up	up	correct
539196.BSE	Amba Enterprises Limited	20200907	10.48	10.48	9.66	10.48	999	10.48
539216.BSE	Garment Mantra Lifestyle Limited	20200907	39.5	39.5	39.5	39.5	6000	39.5
539219.BSE	Mauria Udyog Limited	20200907	10.99	11.39	10.99	10.99	16469	10.99
539221.BSE	Sportking India Limited	20200907	318.25	318.25	318.25	318.25	104	79.5625
539222.BSE	VMV Holidays Limited	20200907	37.5	41.55	37.5	40.15	120000	40.15	up	up	correct
539223.BSE	Ambition Mica Limited	20200907	6.49	6.49	6.49	6.49	2600	6.49
539227.BSE	Loyal Equipments Limited	20200907	32.05	33	32.05	33	101	33	up	up	correct
539228.BSE	Gala Global Products Limited	20200907	56	56	54.15	54.15	11048	54.15	down	down	correct
539229.BSE	Majestic Research Services and Solutions Limited	20200907	5.2	5.66	5.19	5.58	8400	5.58	up	up	correct
539252.BSE	Shyam Century Ferrous Limited	20200907	4.2	4.2	4.2	4.2	45505	4.2
539267.BSE	Dr Habeebullah Life Sciences Limited	20200907	59.2	59.2	59.2	59.2	1	59.2
539268.BSE	Syngene International Limited	20200907	466	467.2	454.7	457.2	11888	457.2	down	up	incorrect
539275.BSE	Mangalam Seeds Limited	20200907	61.05	61.15	58.3	58.3	6150	58.3	down	down	correct
539276.BSE	Kaya Limited	20200907	220.55	223.75	213	222.2	1511	222.2	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20200907	0.91	0.91	0.91	0.91	15852	0.91
539289.BSE	Majesco Limited	20200907	745.8	773	745.8	757.05	4659	757.05	up	up	correct
539290.BSE	Oswal Greentech Limited	20200907	11.36	12.14	11.36	11.67	1618	11.67	up	down	incorrect
539301.BSE	Arvind SmartSpaces Limited	20200907	97.5	97.5	91	91.45	9248	91.45	down	down	correct
539302.BSE	Power Mech Projects Limited	20200907	447.15	447.55	431.05	435.85	3154	434.7578	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20200907	39.5	44	39.5	43.05	7582	42.6275	up	up	correct
539332.BSE	Navkar Corporation Limited	20200907	26.75	26.8	26.35	26.5	5104	26.5	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20200907	18.1	18.75	17.95	18.4	60915	18.4	up	up	correct
539353.BSE	Sal Automotive Limited	20200907	141	156.9	141	154	164	148.1791	up	up	correct
539354.BSE	Polyspin Exports Limited	20200907	42.55	42.55	42.55	42.55	5263	42.2336
539363.BSE	Sri Krishna Constructions (India) Limited	20200907	4.73	4.73	4.73	4.73	4881	4.73
539391.BSE	Acme Resources Limited	20200907	9.15	9.15	8.81	8.81	304	8.81	down	up	incorrect
539399.BSE	Bella Casa Fashion & Retail Limited	20200907	67.1	71	67.1	70.4	560	69.5527	up	up	correct
539400.BSE	Mallcom (India) Limited	20200907	247	247	238	239	469	235.8978	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20200907	57	57	54.5	56.25	5414	56.1343	down	down	correct
539408.BSE	Kuber Udyog Limited	20200907	0.38	0.42	0.38	0.42	3	0.42	up	up	correct
539428.BSE	Tejnaksh Healthcare Limited	20200907	35.9	35.9	34.15	34.5	1873	34.5	down	down	correct
539447.BSE	Beardsell Limited	20200907	10.1	10.1	9.55	10	7440	9.1668	down	down	correct
539448.BSE	InterGlobe Aviation Limited	20200907	1257	1266.05	1224.25	1229.95	90684	1229.95	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20200907	83	83.5	79.6	80.55	36382	79.5857	down	up	incorrect
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20200907	103	107.75	103	106.05	6397	106.05	up	up	correct
539518.BSE	Uday Jewellery Industries Limited	20200907	100.25	106.7	99.35	104.9	5466	104.9	up	up	correct
539525.BSE	Navketan Merchants Limited	20200907	0.24	0.24	0.24	0.24	11	0.24
539527.BSE	Creative Castings Limited	20200907	435.75	435.75	401.15	401.15	7	381.3355	down	down	correct
539542.BSE	Lux Industries Limited	20200907	1360	1403	1334.45	1384	2743	1377.35	up	up	correct
539551.BSE	Narayana Hrudayalaya Limited	20200907	324.9	324.9	308.1	316.15	3153	316.15	down	down	correct
539594.BSE	Mishtann Foods Limited	20200907	8.23	8.23	8.23	8.23	5805	8.2271
539597.BSE	Jindal Stainless (Hisar) Limited	20200907	95.25	96.5	92.15	93.1	45222	93.1	down	down	correct
539636.BSE	Precision Camshafts Limited	20200907	38	38.6	36.65	37.35	53597	36.9409	down	down	correct
539658.BSE	TeamLease Services Limited	20200907	2290.7	2367.1	2249.55	2330.45	569	2330.45	up	up	correct
539660.BSE	Best Agrolife Limited	20200907	657.3	657.3	657.3	657.3	188	655.4689
539661.BSE	Ace Men Engg Works Limited	20200907	20.4	20.6	20	20.6	2838	20.6	up	up	correct
539678.BSE	Quick Heal Technologies Limited	20200907	129.6	130.85	127	128.5	41734	126.7481	down	down	correct
539679.BSE	Kapil Raj Finance Limited	20200907	7.04	7.08	7.04	7.08	130060	7.08	up	up	correct
539686.BSE	K.P. Energy Limited	20200907	76.3	83.9	76	76.95	148	76.6921	up	up	correct
539730.BSE	Fredun Pharmaceuticals Limited	20200907	232	233.85	214.6	229.05	9220	228.0681	down	up	incorrect
539742.BSE	Simbhaoli Sugars Limited	20200907	8.34	8.36	8.22	8.24	4442	8.24	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20200907	3.85	3.85	3.71	3.71	513	3.71	down	down	correct
539785.BSE	Pudumjee Paper Products Limited	20200907	14.3	14.55	14.01	14.55	17141	14.4428	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20200907	120	123.95	117.5	121.5	2955	121.5	up	up	correct
539798.BSE	Umiya Tubes Limited	20200907	8.54	8.54	8.54	8.54	20	8.54
539799.BSE	Bharat Wire Ropes Limited	20200907	27	27.05	26.4	27.05	227	27.05	up	up	correct
539800.BSE	Chd Chemicals Limited	20200907	46.75	48	46.2	48	152401	47.902	up	up	correct
539807.BSE	Infibeam Avenues Limited	20200907	77.85	79	75.95	78.8	94358	39.3565	up	up	correct
539814.BSE	Le Lavoir Limited	20200907	19.75	19.75	19.75	19.75	735	19.75
539835.BSE	Superior Finlease Limited	20200907	94.9	95.2	94.9	95.2	2497	95.2	up	down	incorrect
539837.BSE	Raghav Productivity Enhancers Limited	20200907	113.3	113.3	113.3	113.3	305	113.0995
539841.BSE	Lancer Container Lines Limited	20200907	55	57.1	54.4	57.05	67614	18.9829	up	up	correct
539844.BSE	Equitas Holdings Limited	20200907	53	53.5	52.25	52.75	81522	51.5059	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20200907	752	763	748.2	749.9	11714	727.6531	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20200907	245.3	249.85	235.4	239.35	65640	239.35	down	up	incorrect
539883.BSE	Pilani Investment and Industries Corporation Limited	20200907	1597	1599.95	1569	1570.45	458	1112.4833	down	up	incorrect
539894.BSE	Madhav Infra Projects Ltd	20200907	5.85	6.05	5.8	5.81	84196	5.81	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20200907	4.96	4.96	4.54	4.57	171205	4.57	down	up	incorrect
539956.BSE	TAAL Enterprises Limited	20200907	179.8	181	168.3	171.95	11563	157.8538	down	down	correct
539963.BSE	Zeal Aqua Limited	20200907	65.6	65.6	61.6	63.3	9530	6.33	down	down	correct
539978.BSE	Quess Corp Limited	20200907	367	385.35	367	381.6	16019	375.8478	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20200907	887	887	811	819.15	157	819.15	down	down	correct
539986.BSE	Commercial Syn Bags Limited	20200907	60.9	60.9	56.2	58.8	12209	56.5031	down	up	incorrect
540047.BSE	Dilip Buildcon Limited	20200907	370.1	380.1	366	370.4	9762	368.6907	up	down	incorrect
540048.BSE	S.P. Apparels Limited	20200907	92.05	103.3	92.05	101.85	33273	101.1035	up	up	correct
540064.BSE	Future Retail Limited	20200907	106.85	106.85	106.85	106.85	438556	106.85
540065.BSE	RBL Bank Limited	20200907	188.35	190.55	184.2	186.75	1372772	186.75	down	up	incorrect
540073.BSE	BLS International Services Limited	20200907	104	108.8	102.05	104.6	2780	103.7744	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20200907	92.1	99	92.1	96.5	10860	96.4288	up	down	incorrect
540108.BSE	Tiaan Consumer Limited	20200907	28.9	28.9	27.1	27.6	1049	17.3585	down	down	correct
540124.BSE	G N A Axles Limited	20200907	227.15	234.15	222.55	223.85	6491	223.0987	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20200907	51	53	49.55	52.3	2700	51.7433	up	up	correct
540145.BSE	Valiant Organics Limited	20200907	2890	3000	2890	2982.2	17314	1488.6549	up	up	correct
540146.BSE	Aditya Consumer Marketing Limited	20200907	9.97	11.48	9.97	11.39	5000	11.39	up	up	correct
540147.BSE	Shashijit Infraprojects Limited	20200907	25.6	26.95	25.6	26.75	822	26.75	up	up	correct
540173.BSE	PNB Housing Finance Limited	20200907	288	306	288	300	141197	300	up	up	correct
540203.BSE	Sheela Foam Limited	20200907	1442.9	1459.9	1405.95	1439.05	1458	1439.05	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20200907	9.27	9.99	9.27	9.56	3355	9.56	up	up	correct
540212.BSE	TCI Express Limited	20200907	765.05	809	755	796.9	9358	792.9645	up	down	incorrect
540268.BSE	Dhanvarsha Finvest Limited	20200907	233.8	234.7	223	234.7	12065	46.9176	up	up	correct
540311.BSE	Jitf Infralogistics Ltd	20200907	7.4	7.4	7.1	7.1	1543	7.1	down	down	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20200907	32.5	32.5	32.5	32.5	218	32.5
540366.BSE	Music Broadcast Limited	20200907	19.15	19.8	18.8	18.95	3759	18.95	down	down	correct
540376.BSE	Avenue Supermarts Limited	20200907	2280	2280	2240.2	2261.5	10914	2261.5	down	down	correct
540401.BSE	Maximus International Limited	20200907	92	93	90.8	90.8	10004	90.8	down	down	correct
540403.BSE	CL Educate Limited	20200907	48.45	53.8	45.1	51.8	25724	25.9	up	up	correct
540405.BSE	Oceanic Foods Limited	20200907	39.3	39.3	38.5	39	101	39	down	up	incorrect
540497.BSE	S Chand and Company Limited	20200907	77.55	78	75.75	76.9	3428	76.9	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20200907	37.5	38.25	37.3	37.8	149970	33.6946	up	up	correct
540544.BSE	PSP Projects Limited	20200907	437.95	438	428	431.75	1617	427.8604	down	down	correct
540575.BSE	Star Cement Limited	20200907	86.3	86.3	84.4	84.75	5659	84.75	down	down	correct
540595.BSE	Tejas Networks Limited	20200907	64.8	64.8	64.8	64.8	21301	64.8
540596.BSE	Eris Lifesciences Limited	20200907	480.5	516	480.5	485.6	10106	481.7332	up	up	correct
540615.BSE	7NR Retail Limited	20200907	8.07	8.39	8.07	8.27	27731	8.27	up	up	correct
540621.BSE	Bhagyanagar Properties Limited	20200907	21.95	21.95	21.05	21.75	520	21.75	down	down	correct
540642.BSE	Salasar Techno Engineering Limited	20200907	171	171.45	166	169.65	760	84.049	down	down	correct
540648.BSE	Palash Securities Limited	20200907	30.85	32	30.85	31.05	111	31.05	up	up	correct
540649.BSE	Avadh Sugar & Energy Limited	20200907	191.6	194	190.05	190.5	1521	184.7487	down	up	incorrect
540650.BSE	Magadh Sugar & Energy Limited	20200907	122.25	122.9	117.85	122.1	1595	116.2846	down	up	incorrect
540653.BSE	Sintex Plastics Technology Limited	20200907	2.59	2.62	2.51	2.62	825873	2.62	up	up	correct
540673.BSE	SIS Limited	20200907	364.55	368.75	357.65	358.2	943	358.2	down	down	correct
540678.BSE	Cochin Shipyard Limited	20200907	328	332.85	326.2	330	29222	297.696	up	down	incorrect
540679.BSE	Sms Lifesciences India Ltd.	20200907	459.65	459.65	459.65	459.65	10	458.7044
540680.BSE	KIOCL Limited	20200907	135	135.75	130.9	132.25	2646	130.1581	down	up	incorrect
540686.BSE	Smruthi Organics Limited	20200907	288.5497	288.5497	287.9997	288.5497	27453	95.2759
540692.BSE	Apex Frozen Foods Limited	20200907	274.05	275	264.1	266.05	9531	264.2246	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20200907	58.6	60.5	58	58.55	18521	58.3495	down	down	correct
540704.BSE	Matrimony.com Limited	20200907	565.15	565.15	551.7	552.6	357	550.9204	down	down	correct
540709.BSE	Reliance Home Finance Limited	20200907	2.12	2.12	2	2.01	289294	2.01	down	down	correct
540710.BSE	Capacit'e Infraprojects Limited	20200907	120.1	125	120.1	122.25	3165	122.25	up	up	correct
540715.BSE	Sagar Diamonds Limited	20200907	6.65	6.65	6.45	6.45	6000	6.45	down	down	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20200907	1290.25	1295.85	1275.05	1283.1	3205	1272.6808	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20200907	833.05	842	825.25	838.25	12750	835.847	up	up	correct
540724.BSE	Prataap Snacks Limited	20200907	610	610.2	593	601.5	439	600.08	down	down	correct
540730.BSE	Mehai Technology Limited	20200907	27.3	30.1	27.3	29.5	1067	29.5	up	up	correct
540735.BSE	IRIS Business Services Limited	20200907	28.65	28.65	28.65	28.65	24000	28.65
540737.BSE	Shree Ganesh Remedies Limited	20200907	132.5	134	132.5	134	4015	99.6242	up	up	correct
540743.BSE	Godrej Agrovet Limited	20200907	498.95	498.95	480.1	483	2650	477.5958	down	down	correct
540749.BSE	MAS Financial Services Limited	20200907	796.3	853.55	796.3	829.55	1965	827.845	up	up	correct
540750.BSE	Indian Energy Exchange Limited	20200907	192.2998	192.9498	188.9998	189.9498	76974	62.4347	down	down	correct
540755.BSE	General Insurance Corporation of India	20200907	145	145.75	142	144.9	28806	144.9	down	down	correct
540757.BSE	Sheetal Cool Products Limited	20200907	149	149	149	149	800	149
540768.BSE	Mahindra Logistics Limited	20200907	352.8	354.8	339.1	342.9	3372	341.4272	down	down	correct
540769.BSE	The New India Assurance Company Limited	20200907	113.05	113.5	111.1	111.6	13719	111.6	down	up	incorrect
540775.BSE	Khadim India Ltd	20200907	116.2	117	113.75	116	1284	116	down	down	correct
540776.BSE	5paisa Capital Ltd.	20200907	414.1	414.1	374.95	374.95	2179	374.95	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20200907	575.2	594	570.9	592.25	247770	590.5069	up	up	correct
540782.BSE	Sanghvi Brands Ltd	20200907	3.79	3.79	3.79	3.79	5000	3.79
540789.BSE	Diligent Media Corporation Limited	20200907	0.55	0.55	0.55	0.55	2010	0.55
540796.BSE	Ratnabhumi Developers Ltd	20200907	47.05	48.95	46	46.05	74000	46.05	down	down	correct
540797.BSE	Shalby Ltd.	20200907	79.6	82.1	78.7	80.8	6751	80.3731	up	down	incorrect
540798.BSE	Future Supply Chain Solutions Ltd.	20200907	135.7	135.7	135.7	135.7	78790	135.7
540809.BSE	Mrc Exim Ltd.	20200907	5.9	5.9	5.9	5.9	8000	5.9
540824.BSE	Astron Paper & Board Mill Ltd.	20200907	41.7	42.15	41.2	41.65	3027	41.65	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20200907	118.55	119.4	116.75	117.45	1920	116.7132	down	down	correct
540901.BSE	Praxis Home Retail Ltd.	20200907	40.95	40.95	40.95	40.95	23666	22.2577
540902.BSE	Amber Enterprises India Ltd.	20200907	1835.6	1881.3	1821.1	1837.75	5299	1837.75	up	up	correct
540937.BSE	Medico Remedies Ltd	20200907	76	76	76	76	52800	19
540956.BSE	Bhatia Communications & Retail (India) Ltd	20200907	71	72	71	72	6000	67.6882	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20200907	128.1	128.1	125.1	125.3	5357	125.3	down	down	correct
541019.BSE	H.G. Infra Engineering Limited	20200907	197.5	205	195.95	200.5	8514	200.2071	up	up	correct
541096.BSE	Bharat Parenterals Limited	20200907	450	451.25	424.35	429.8	1613	429.8	down	down	correct
541143.BSE	Bharat Dynamics Limited	20200907	390.45	394.65	381	384.5	26600	373.5037	down	up	incorrect
541153.BSE	Bandhan Bank Limited	20200907	309.9	312.2	303.15	306.75	276942	305.7137	down	down	correct
541163.BSE	Sandhar Technologies Limited	20200907	224.1	236.65	224.1	229.25	2710	226.6006	up	down	incorrect
541195.BSE	Mishra Dhatu Nigam Limited	20200907	209.5	209.5	204.55	206.35	39293	201.7177	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20200907	33.5	33.5	33.5	33.5	2000	33.5
541233.BSE	Lemon Tree Hotels Limited	20200907	28.85	28.85	27.15	27.75	57086	27.75	down	up	incorrect
541269.BSE	Chemfab Alkalis Limited	20200907	142.65	148.35	126.4	145	442	145	up	up	correct
541301.BSE	Orient Electric Limited	20200907	199.3	201.05	192.05	193.15	5845	191.9141	down	down	correct
541304.BSE	Indo Us Bio-Tech Limited	20200907	49.75	49.75	49.75	49.75	1500	41.3419
541336.BSE	IndoStar Capital Finance Limited	20200907	255.35	265.35	255.35	259.75	3073	259.75	up	up	correct
541352.BSE	Megastar Foods Limited	20200907	29.05	32.05	29.05	30.95	30000	30.95	up	up	correct
541400.BSE	ZIM Laboratories Limited	20200907	88.25	96.15	88.25	89.25	443	89.25	up	up	correct
541450.BSE	Adani Green Energy Limited	20200907	521.05	571	517.45	552.95	556335	552.95	up	down	incorrect
541540.BSE	Solara Active Pharma Sciences Limited	20200907	957	970.95	952.75	960.85	8479	955.5219	up	up	correct
541545.BSE	Talwalkars Healthclubs Limited	20200907	1.9	2.09	1.9	2.04	24082	2.04	up	down	incorrect
541546.BSE	Gayatri Highways Limited	20200907	0.45	0.45	0.42	0.42	51091	0.42	down	down	correct
541556.BSE	RITES Limited	20200907	246.4	248.05	241.4	242.05	15756	225.5707	down	down	correct
541557.BSE	Fine Organic Industries Limited	20200907	2565.15	2654.3	2550	2602.05	4167	2593.8244	up	up	correct
541627.BSE	Hi-Tech Winding Systems Limited	20200907	11.13	11.13	11.13	11.13	2401	11.13
541700.BSE	TCNS Clothing Co. Limited	20200907	362	376.6	351.55	359.2	7605	359.2	down	down	correct
541770.BSE	CreditAccess Grameen Limited	20200907	696.1	719.95	685	690.75	11701	690.75	down	up	incorrect
541956.BSE	Ircon International Limited	20200907	86.55	87.45	83.35	84.05	276810	37.9988	down	down	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20200907	319	319	306	311	402	311	down	down	correct
541974.BSE	Manorama Industries Limited	20200907	688.5	750	688.5	749	12600	749	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20200907	199.05	199.7	193	193.85	12782	188.9361	down	down	correct
542012.BSE	A-1 Acid Limited	20200907	59.5	62	59.5	62	11500	53.913	up	down	incorrect
542019.BSE	Shubham Polyspin Limited	20200907	116.4	116.4	105.5	107.7	10500	107.7	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20200907	207.5	209	202	207.4	4806	199.3733	down	down	correct
542206.BSE	Nivaka Fashions Limited	20200907	10.44	10.44	10.44	10.44	1	10.44
542231.BSE	Nila Spaces Limited	20200907	1.3	1.3	1.19	1.2	106677	1.2	down	down	correct
542233.BSE	Trejhara Solutions Limited	20200907	10.9	10.9	10.5	10.5	23	10.5	down	up	incorrect
542333.BSE	RPSG Ventures Limited	20200907	244	246.4	238	239.1	5774	239.1	down	up	incorrect
542351.BSE	Gloster Limited	20200907	478.3	494	471	488.45	1931	464.6616	up	down	incorrect
542367.BSE	Xelpmoc Design and Tech Limited	20200907	176.45	176.45	168	173.1	30627	173.1	down	down	correct
542383.BSE	Ritco Logistics Limited	20200907	16.25	16.3	16.15	16.15	30400	16.15	down	down	correct
542399.BSE	Chalet Hotels Limited	20200907	156	156.7	150.25	150.55	5160	150.55	down	down	correct
542460.BSE	The Anup Engineering Limited	20200907	568	568	538	544.6	1227	534.2691	down	down	correct
542484.BSE	Arvind Fashions Limited	20200907	143	147.3999	140.15	142.4	22777	139.046	down	down	correct
542597.BSE	MSTC Limited	20200907	159	160	153	156.6	51363	150.3859	down	down	correct
542602.BSE	Embassy Office Parks REIT	20200907	370	370.1	359.78	368.25	18800	354.8586	down	down	correct
542627.BSE	Chandni Machines Limited	20200907	6.35	6.35	6.35	6.35	50	6.35
542649.BSE	Rail Vikas Nigam Limited	20200907	20.8	22.1	20.6	21.65	527235	19.6105	up	up	correct
542650.BSE	Metropolis Healthcare Limited	20200907	1760	1803.55	1760	1777.3	1308	1769.9548	up	down	incorrect
542651.BSE	KPIT Technologies Limited	20200907	86.5	86.5	81	83	31772	82.6438	down	down	correct
542652.BSE	Polycab India Limited	20200907	866.05	877.35	847.2	850.2	6138	845.8344	down	up	incorrect
542655.BSE	Vikas Multicorp Limited	20200907	16.15	16.15	16.15	16.15	15716	13.47
542665.BSE	Neogen Chemicals Limited	20200907	704.85	732.7	695	717.05	5768	713.5869	up	up	correct
542667.BSE	White Organic Retail Limited	20200907	50	50	50	50	2000	50
542669.BSE	BMW Industries Ltd.	20200907	15	15	15	15	3	15
542670.BSE	Artemis Electricals Limited	20200907	81.1	83.4	80.4	81.15	10320	81.15	up	up	correct
542677.BSE	Mahesh Developers Limited	20200907	4.88	4.88	4.88	4.88	226	4.88
542684.BSE	Prakash Pipes Limited	20200907	74	76.9	74	75.5	3284	73.6925	up	up	correct
542685.BSE	Digicontent Limited	20200907	9.98	9.98	9.98	9.98	61892	9.98
542725.BSE	SBC Exports Ltd.	20200907	31	32.45	30.9	32.25	72000	32.25	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20200907	26.1	26.55	25.1	25.1	3231	25.1	down	down	correct
542752.BSE	Affle India Ltd.	20200907	2770.3	2868.5	2709.75	2828.35	103950	565.67	up	up	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20200907	595	599.6	583.35	594.05	700	594.05	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20200907	279.8	284.95	272.25	273.95	31089	273.95	down	up	incorrect
542772.BSE	IIFL Wealth Management Ltd.	20200907	1010.1	1010.1	979	989.55	403	932.2313	down	down	correct
542773.BSE	IIFL Securities Ltd.	20200907	40.15	40.45	38.5	38.65	20322	37.9103	down	up	incorrect
542774.BSE	APM Finvest Ltd.	20200907	16.5	17.25	16.5	16.85	5119	16.85	up	up	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20200907	531	544.4	515.1	538.9	1414	538.9	up	up	correct
542850.BSE	Goblin India Ltd.	20200907	33.65	34.35	32.85	32.85	24000	32.85	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20200907	91.15	91.15	88	88.75	63065	17.6288	down	down	correct
542862.BSE	Shahlon Silk Industries Ltd.	20200907	61.95	61.95	58.5	59.4	114450	11.5646	down	down	correct
542867.BSE	CSB Bank Ltd.	20200907	221	233.05	221	226.35	31681	226.35	up	up	correct
570001.BSE	Tata Motors Limited	20200907	58.5	62.95	57.85	61.9	2633375	61.9	up	up	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20200907	4339.4001	4355.2501	4266.0001	4287.6001	595	818.1352	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20200907	454	454	435.8	436.9	1970	433.5843	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20200907	73.5	75.2	72	73.75	3193	72.2953	up	up	correct
590021.BSE	Bharat Rasayan Limited	20200907	9202.05	9422.35	9202.05	9245.6	953	9243.0444	up	up	correct
590022.BSE	Eastern Silk Industries Limited	20200907	1.31	1.37	1.26	1.36	6186	1.36	up	up	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20200907	46.5	47.1	45.8	45.9	6210	45.9	down	down	correct
590025.BSE	Ginni Filaments Limited	20200907	13.29	13.29	12.37	12.63	10848	12.63	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20200907	21	21.35	20.7	21.1	10326	21.1	up	up	correct
590031.BSE	De Nora India Limited	20200907	218	220.4	215.1	216.25	2982	215.619	down	down	correct
590051.BSE	Saksoft Limited	20200907	267	267	262.55	262.7	231	258.8955	down	down	correct
590062.BSE	The Andhra Sugars Limited	20200907	304	307.3	300.05	300.9	1695	295.8552	down	down	correct
590071.BSE	Sundaram Finance Limited	20200907	1426.4	1431.75	1332.1	1339.7	2937	1324.5491	down	up	incorrect
590072.BSE	Sundaram Brake Linings Limited	20200907	242.9	246.15	237	240.1	41	240.1	down	down	correct
590073.BSE	Wheels India Limited	20200907	416.5	416.5	408.9	410.1	492	409.6447	down	down	correct
590075.BSE	Lambodhara Textiles Limited	20200907	30	30.6	28.6	28.65	1231	27.821	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20200907	2217	2221	2216	2218	3950	44.36	up	down	incorrect
590134.BSE	Madras Fertilizers Limited	20200907	18.2	18.2	17.85	17.9	3994	17.9	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20200907	414.1	414.1	374.95	375	2179	375	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20200907	1056	1071.3	1028.85	1042.55	45528	518.6915	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20200907	1406.45	1410	1376.2	1400.3	1613	1400.3	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20200907	35.5	35.5	34.8	34.8	1701	34.8	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20200907	16575.25	16699	16304.5	16457.45	564	16344.4759	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20200907	94	97.45	93.65	97.45	15180	96.5988	up	up	correct
ACE.BSE	Action Construction Equipment Limited	20200907	63	63.05	61.2	61.65	39361	61.4958	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20200907	332.05	340	332.05	339.8	397	339.8	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20200907	288.8	291.6	282.25	285.25	246254	285.0609	down	down	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20200907	354	357.4	347.4	351.7	98189	349.2532	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20200907	38	38	37.1	37.2	138616	37.2	down	up	incorrect
ADANITRANS.BSE	Adani Transmission Limited	20200907	263	274	263	272.15	23124	272.15	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20200907	8.8	8.8	8.8	8.8	0	8.8
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20200907	48.9	48.9	43.5	44.4	3121	44.4	down	down	correct
ADVENT.BSE	Advent Computer Services Limited	20200907	1.5	1.5	1.4	1.4	2929	1.4	down	up	incorrect
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20200907	235	238.7	229.55	233.45	24654	232.8899	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20200907	0.68	0.68	0.68	0.68	0	0.68
AJIL.BSE	Atlas Jewellery India Limited	20200907	63.9	63.9	63.2	63.2	7653	63.2	down	down	correct
AJMERA.BSE	Ajmera Realty & Infra India Limited	20200907	86.4	87.8	85	85.5	6512	83.7925	down	down	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20200907	7.2	7.4	6.85	6.88	41575	6.88	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20200907	2040	2118.05	2040	2106.45	165	2059.251	up	up	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20200907	21	21	21	21	0	21
ALICON.BSE	Alicon Castalloy Limited	20200907	350.8	355.95	340	340	1732	340	down	down	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20200907	12.72	12.72	12.33	12.33	619	12.33	down	up	incorrect
ALOKTEXT.BSE	Alok Industries Limited	20200907	31	31.35	29.5	29.85	1496208	29.85	down	down	correct
AMAL.BSE	Amal Ltd	20200907	197.95	197.95	182.05	184.7	5177	184.7	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20200907	731	746.05	727.5	736.3	18745	721.4901	up	up	correct
AMDIND.BSE	AMD Industries Limited	20200907	17.65	17.95	17.15	17.15	2187	17.15	down	down	correct
AMFL.BSE	A & M Febcon Limited	20200907	2.99	3.05	2.99	2.99	24020	2.99
AMINTAN.BSE	Amin Tannery Limited	20200907	0.76	0.76	0.76	0.76	4342	0.76
ANDREWYU.BSE	Andrew Yule & Company Limited	20200907	13.9	14.49	13.4	13.65	65274	13.65	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20200907	47.35	47.35	47.35	47.35	51	47.35
ANSINDUS.BSE	ANS Industries Limited	20200907	24.05	24.05	24.05	24.05	0	24.05
APARINDS.BSE	Apar Industries Limited	20200907	320.95	326.7	319.95	322.8	5336	318.3691	up	up	correct
ARAMBHAN.BSE	Arambhan Hospitality Services Limited	20200907	6.1	6.1	6.1	6.1	0	6.1
ARCHITORG.BSE	Archit Organosys Limited	20200907	10.98	10.98	10.56	10.98	13288	10.8431
ARENTERP.BSE	Rajdarshan Industries Limited	20200907	12.3	12.3	12	12	104	12	down	down	correct
ARFIN.BSE	Arfin India Limited	20200907	35.55	38.15	35.15	37.8	208	37.8	up	up	correct
ARMANFIN.BSE	Arman Financial Services Limited	20200907	577.35	583.5	565.7	572.7	322	572.7	down	down	correct
AROMAENT.BSE	Aroma Enterprises (India) Limited	20200907	38.2	38.2	38.2	38.2	0	38.2
ARVIND.BSE	Arvind Limited	20200907	35	35	32.75	33.15	84479	33.15	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20200907	3.1	3.1	3.1	3.1	1	3.1
ASHOKRE.BSE	Ashoka Refineries Limited	20200907	5.64	5.64	5.64	5.64	0	5.64
ASHRAM.BSE	Ashram Online.com Limited	20200907	2.22	2.22	2.22	2.22	110	2.22
ASIANPAINT.BSE	Asian Paints Limited	20200907	1979	2003.8	1948.15	1981.95	59448	1966.8602	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20200907	284.9999	287.9999	277.1499	282.5499	42411	237.4797	down	up	incorrect
ASMTEC.BSE	ASM Technologies Limited	20200907	61.35	61.35	60.25	61.35	3470	58.119
ASTRAL.BSE	Astral Poly Technik Limited	20200907	1217.5	1255.85	1189.5	1239.6	8568	928.0198	up	down	incorrect
ASYL.BSE	Advance Syntex Limited	20200907	9.6	9.63	9.6	9.6	211	9.6
ATUL.BSE	Atul Auto Ltd	20200907	6113.15	6184.1	6020	6117.1	867	6103.9234	up	down	incorrect
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20200907	10.39	10.39	9.86	10.2	2370	10.2	down	up	incorrect
AXISBANK.BSE	Axis Bank Limited	20200907	456.25	466.85	451	458.6	851016	458.6	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20200907	2910	2910	2831.4	2899.55	17150	2899.55	down	down	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20200907	480.1	497.1	469	475.35	11874	475.35	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20200907	6275	6342.2	6216.55	6262.8	7950	6261.2811	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20200907	5.7	5.75	5.59	5.66	404859	5.66	down	down	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20200907	2669.25	2669.25	2472.8	2483.5	3111	2412.9678	down	down	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20200907	3608	3629	3478.35	3504.45	171616	3498.7965	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20200907	77.95	79.9	76.8	78.35	27197	78.0893	up	up	correct
BALASORE.BSE	Balasore Alloys Limited	20200907	9.87	10.2	9.65	10.19	16103	10.19	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20200907	1285.25	1302.95	1253	1265.7	32791	1251.4022	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20200907	93.3	93.3	90.1	90.75	22169	89.9153	down	down	correct
BAPACK.BSE	B & A Packaging India Limited	20200907	14.49	14.49	14.49	14.49	0	14.49
BASML.BSE	Bannari Amman Spinning Mills Ltd	20200907	91	97.1	91	92.5	226	29.8313	up	up	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20200907	18.4	18.5	18.4	18.5	12582	18.5	up	up	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20200907	217	227.95	202	215.9	414	214.8682	down	down	correct
BEMHY.BSE	Bemco Hydraulics Limited	20200907	63	66.15	60	66.15	187	66.15	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20200907	10.35	10.35	10.35	10.35	0	10.35
BFLAFL.BSE	BFL Asset Finvest Limited	20200907	80.05	80.05	80.05	80.05	0	80.05
BHARTIARTL.BSE	Bharti Airtel Limited	20200907	526.35	527.1	510.2	515.2	400754	505.7119	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20200907	12.83	12.83	12.83	12.83	0	12.83
BIGBLOC.BSE	Bigbloc Construction Limited	20200907	42.25	42.25	42.25	42.25	0	42.0029
BIOCON.BSE	Biocon Limited	20200907	422	424.5	415.7	422.15	112123	422.15	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20200907	34.9	34.9	34.9	34.9	5	34.9
BLACKROSE.BSE	Black Rose Industries Limited	20200907	129.8	131.9	128	129.2	31078	128.5591	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20200907	412.85	415	410.1	414.25	24599	346.0435	up	down	incorrect
BLUECOAST.BSE	Blue Coast Hotels Limited	20200907	5.05	5.05	5.05	5.05	0	5.05
BNL.BSE	Beekay Niryat Limited	20200907	9.7	9.7	9.7	9.7	0	9.7
BODALCHEM.BSE	Bodal Chemicals Limited	20200907	71.35	72.4	69.15	69.5	34485	68.9943	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20200907	77	77	75.25	75.6	6749	75.6	down	up	incorrect
BOSCHLTD.BSE	Bosch Limited	20200907	12999	13130	12655	13058.35	6232	12960.1072	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20200907	411.05	411.05	396.55	400.05	357496	358.2187	down	down	correct
BRANDREAL.BSE	Brand Realty Services Limited	20200907	54.7	54.7	54.7	54.7	0	54.7
BRNL.BSE	Bharat Road Network Limited	20200907	34.65	37.05	34.2	36.15	21269	36.15	up	down	incorrect
BSOFT.BSE	BSOFT	20200907	169.95	169.95	161.5	163.25	37687	163.25	down	down	correct
CANBK.BSE	Canara Bank	20200907	103	103.5	101.45	101.9	377647	101.9	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20200907	120.1	121.8	115	118.25	67520	110.6912	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20200907	3.19	3.19	3.02	3.09	4306	3.09	down	up	incorrect
CEATLTD.BSE	CEAT Limited	20200907	881.3	894	874.2	880.1	29788	867.6867	down	down	correct
CENTERAC.BSE	Centerac Technologies Limited	20200907	1.41	1.41	1.41	1.41	0	1.41
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20200907	30.9	30.9	29.15	29.85	4523	29.85	down	down	correct
CESC.BSE	CESC Limited	20200907	607.15	610.55	601	609.1	15430	57.0468	up	up	correct
CGCL.BSE	Capri Global Capital Limited	20200907	223.85	226.9	222	226	70965	226	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20200907	78	80.05	78	78.9	7453	78.0776	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20200907	95.4	97.5	91.9	92.85	91233	92.3551	down	up	incorrect
CHITRTX.BSE	Chitradurga Spintex Limited	20200907	1.24	1.24	1.24	1.24	0	1.24
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20200907	1.62	1.62	1.62	1.62	0	1.62
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20200907	232.15	238	222.2	226.2	220361	225.2417	down	down	correct
CIL.BSE	Citizen Infoline Limited	20200907	2.24	2.24	2.24	2.24	0	2.24
CINEVISTA.BSE	Cinevista Limited	20200907	6.72	7.05	6.39	6.42	12956	6.42	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20200907	13.15	13.15	12.5	12.5	1540	12.5	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20200907	1360	1372.7	1342.8	1368.65	25250	1318.8054	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20200907	3.9	4.29	3.9	4.27	5386	4.27	up	down	incorrect
COMPUSOFT.BSE	Compucom Software Limited	20200907	8	8.6	7.95	8.21	11875	7.9213	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20200907	20.4	20.5	19.75	19.9	41160	19.8215	down	up	incorrect
CORALFINAC.BSE	Coral India Finance and Housing Limited	20200907	20.45	20.45	20.45	20.45	10	20.1994
COSMOFILMS.BSE	Cosmo Films Limited	20200907	402	403.4	385	385.75	7522	361.5563	down	down	correct
CROWNTOURS.BSE	Crown Tours Limited	20200907	20.25	20.25	19.35	19.5	17683	19.5	down	down	correct
CSL.BSE	Continental Securities Limited	20200907	10.5	10.5	10.3	10.3	4095	10.3	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20200907	39.6	39.6	39.6	39.6	0	39.6
CUB.BSE	City Union Bank Ltd	20200907	141.35	142	139.2	139.85	28691	139.4167	down	up	incorrect
CYIENT.BSE	Cyient Limited	20200907	384	388.35	374.45	376.8	8282	365.5198	down	down	correct
DABUR.BSE	Dabur India Limited	20200907	485.6	490.75	478.65	487.35	67976	481.2309	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20200907	26.25	26.25	23	23.8	11109	23.8	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20200907	65.15	67.75	65	66.75	5904	66.1453	up	down	incorrect
DCBBANK.BSE	DCB Bank Limited	20200907	88.3	89.95	86.7	89.5	70063	89.5	up	down	incorrect
DELTA.BSE	Delta Industrial Resources Limited	20200907	1.41	1.41	1.41	1.41	0	1.41
DHUNINV.BSE	Dhunseri Investments Limited	20200907	225.7	225.85	224.65	224.65	89	222.317	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20200907	53.85	54.2	51.5	53.05	21298	52.9446	down	down	correct
DONEAR.BSE	Donear Industries Limited	20200907	27.6	28	27	28	606	27.7066	up	up	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20200907	4325	4434.05	4298.45	4422.25	38801	4402.0349	up	down	incorrect
DSINVEST.BSE	Dalal Street Investments Limited	20200907	208.9	217.4	208.9	217.4	158	217.4	up	up	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20200907	26.5	26.5	26.5	26.5	20	25.9486
DUKEOFS.BSE	Duke Offshore Limited	20200907	10.55	10.55	10	10.55	6789	10.55
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20200907	30.3	30.4	29	29.15	101048	28.2509	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20200907	39.25	41.2	37.6	39.8	3600	39.8	up	down	incorrect
DYNPRO.BSE	Dynemic Products Limited	20200907	205	205	196	203.7	11679	203.7	down	down	correct
EASTBUILD.BSE	East Buildtech Limited	20200907	9.79	9.79	9.79	9.79	0	9.79
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20200907	10	10.936	9.6	9.832	45631	9.78	down	down	correct
EBIXFOREX.BSE	Weizmann Forex Ltd	20200907	490	490	440.1	461.6	179	461.6	down	down	correct
EIHOTEL.BSE	EIH Limited	20200907	86.5	88	83.85	84.5	32870	82.876	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20200907	28.05	29	27.25	27.95	16435	27.8848	down	down	correct
EMAMILTD.BSE	Emami Limited	20200907	373.95	373.95	357	358.7	7109	349.4694	down	up	incorrect
EMKAY.BSE	Emkay Global Financial Services Limited	20200907	58.8	58.8	54.55	56.5	1039	56.0272	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20200907	1070	1081.1	1053.9	1058.75	1662	1058.75	down	down	correct
ENERGYDEV.BSE	Energy Development Company Limited	20200907	6.69	6.8	6.69	6.72	2066	6.4074	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20200907	67	67.45	66.2	67.15	67573	63.8222	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20200907	4.9	4.9	4.66	4.66	200	4.66	down	down	correct
ESCORTS.BSE	Escorts Limited	20200907	1193.15	1213	1135.2	1146.6	134603	1141.8007	down	down	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20200907	9.55	10.2	9.55	9.65	4546	9.65	up	up	correct
ESTER.BSE	Ester Industries Limited	20200907	73.95	75.75	72.3	75.45	37301	72.7514	up	up	correct
EUROTEXIND.BSE	Eurotex Industries and Exports Limited	20200907	9.33	9.33	9.33	9.33	0	9.33
EVEREADY.BSE	Eveready Industries India Limited	20200907	133	150.25	133	147.45	70064	147.45	up	up	correct
EVERESTO.BSE	Everest Organics Limited	20200907	289.95	292.85	271.55	287.15	11442	285.6797	down	down	correct
FEL.BSE	Future Enterprises Limited	20200907	16.45	16.45	16.45	16.45	163812	16.45
FELDVR.BSE	Future Enterprises Limited	20200907	18.5	19	17.8	17.8	27292	17.8	down	up	incorrect
FILTRA.BSE	Filtra Consultants and Engineers Limited	20200907	11.7	11.7	11.7	11.7	0	11.7
GAIL.BSE	GAIL (India) Limited	20200907	97	98.75	94.95	95.8	623124	92.2288	down	up	incorrect
GAL.BSE	Gyscoal Alloys Limited	20200907	2.75	2.85	2.65	2.65	8115	2.65	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20200907	9.91	9.91	9.91	9.91	0	9.91
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20200907	227	232	226.05	231.15	3100	217.9088	up	up	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20200907	259.75	268.45	259.75	264.15	25	262.1023	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20200907	27.1	28	27.1	27.25	1100	27.25	up	up	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20200907	3.18	3.18	3.18	3.18	0	3.18
GCMSECU.BSE	GCM Securities Limited	20200907	10.48	10.48	10.48	10.48	0	10.48
GEL.BSE	Gautam Exim Limited	20200907	46.75	46.75	46.75	46.75	0	46.75
GENPHARMA.BSE	Generic Pharmasec Ltd	20200907	10.94	11.26	10.51	10.94	5828	10.94
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20200907	26.35	26.9	26	26.15	12634	25.8579	down	down	correct
GEPIL.BSE	GE Power India Limited	20200907	462.05	470.5	462	466.45	395	465.0478	up	up	correct
GHCL.BSE	GHCL Limited	20200907	162.7	164.15	159.15	162.3	10496	159.1441	down	down	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20200907	5.52	5.52	5.52	5.52	1	5.52
GKB.BSE	GKB Ophthalmics Limited	20200907	57.8	57.8	57.8	57.8	0	57.8
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20200907	54.35	57.85	54.35	54.55	2458	54.55	up	up	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20200907	7.83	7.83	7.8	7.8	2085	7.8	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20200907	46.55	46.6	45.75	46.1	21689	44.088	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20200907	38.5	38.65	37.7	38	5522	38	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20200907	441.5	441.5	421.8	425	14881	425	down	down	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20200907	39.7	39.7	39.7	39.7	644	39.7
GOKAKTEX.BSE	Gokak Textiles Limited	20200907	13.5	13.5	13.5	13.5	3	13.5
GOKULAGRO.BSE	Gokul Agro Resources Limited	20200907	14.65	15.3	14.5	14.6	5066	14.6	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20200907	22.4	22.4	22.4	22.4	102	22.4
GOLDIAM.BSE	Goldiam International Limited	20200907	117.1	119.45	114.8	115.75	3329	102.88	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20200907	19.9	19.95	18.05	18.05	389	18.05	down	up	incorrect
GPPL.BSE	Gujarat Pipavav Port Limited	20200907	80.7	82.2	79.85	80.4	12042	78.6114	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20200907	42	43.2	40.15	41.15	231684	40.8203	down	up	incorrect
GREAVESCOT.BSE	Greaves Cotton Limited	20200907	79	79.9	77.4	77.8	69080	77.7052	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20200907	198.2	203.4	192.6	195.15	52081	192.0664	down	down	correct
GSS.BSE	GSS Infotech Limited	20200907	26.45	27.5	26.2	26.5	16593	26.5	up	up	correct
GTL.BSE	GTL Limited	20200907	1.5	1.6	1.5	1.51	25625	1.51	up	up	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20200907	0.76	0.78	0.73	0.77	3532982	0.77	up	up	correct
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20200907	2.93	2.93	2.93	2.93	0	2.93
HAL.BSE	Hindustan Aeronautics Limited	20200907	914.5	924	889	891.75	31835	855.6901	down	up	incorrect
HALDER.BSE	Halder Venture Limited	20200907	31	31	31	31	0	31
HARDWYN.BSE	Hardwyn India Limited	20200907	12.75	12.75	12.75	12.75	10000	12.75
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20200907	0.69	0.69	0.66	0.66	3200	0.66	down	down	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20200907	4844	4898.6499	4806.2998	4869.9502	485	4869.9502	up	up	correct
HBANKETF.BSE	HDFC Mutual Fund	20200907	232	232	228	228.7	189	228.7	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20200907	1.24	1.24	1.24	1.24	0	1.24
HBLPOWER.BSE	HBL Power Systems Limited	20200907	16	16.2	15.7	15.8	9645	15.5917	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20200907	8.7	9	8.5	8.56	65465	8.56	down	up	incorrect
HCLTECH.BSE	HCL Technologies Limited	20200907	695	712.2	689.4	709.05	131301	686.6669	up	up	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20200907	1770	1801.35	1760.7	1790.65	141429	1774.4415	up	up	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20200907	2406.05	2431.5	2400.5	2421.2	4817	2421.2	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20200907	1088.1	1119.95	1088.1	1109.3	334506	1104.5189	up	up	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20200907	6.42	6.57	6.23	6.37	1221575	6.37	down	up	incorrect
HEIDELBERG.BSE	HeidelbergCement India Limited	20200907	188.8	189	184.8	185.35	16709	174.0964	down	up	incorrect
HEROMOTOCO.BSE	Hero MotoCorp Limited	20200907	2920	2934.75	2853.05	2859.75	66071	2782.1569	down	up	incorrect
HIL.BSE	HIL Limited	20200907	1667.45	1792.8	1667.45	1731.15	3537	1713.4775	up	up	correct
HINDALCO.BSE	Hindalco Industries Limited	20200907	188.5	191.5	186.65	187.45	208343	186.1614	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20200907	5.96	6.05	5.85	5.95	17698	5.95	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20200907	27.55	28.3	27.5	27.8	2147	27.8	up	up	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20200907	73	76.45	71.8	74.15	78698	74.15	up	up	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20200907	2125	2174.2	2103.85	2162.1	72267	2119.7313	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20200907	128.7	133	128.7	130.55	147	130.2294	up	up	correct
HMVL.BSE	Hindustan Media Ventures Limited	20200907	52.3	54.4	52.05	52.2	3169	52.2	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20200907	15.25	15.25	14.18	14.25	45006	14.25	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20200907	32000.05	32499.95	32000.05	32262.2	135	32195.2597	up	up	correct
HPL.BSE	HPL Electric & Power Limited	20200907	34.4	35.25	34.2	35	1316	34.8433	up	down	incorrect
HSCL.BSE	Himadri Speciality Chemical Limited	20200907	54.65	55.1	52.25	52.6	87113	52.2905	down	up	incorrect
ICICIBANK.BSE	ICICI Bank Limited	20200907	373.3	376.65	369.1	373.25	1203729	372.1607	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20200907	418.35	431.5	418.35	424.85	123342	424.85	up	up	correct
ICSL.BSE	Integrated Capital Services Ltd	20200907	1.32	1.32	1.32	1.32	0	1.32
IDEA.BSE	Vodafone Idea Limited	20200907	13.21	13.21	11.95	12.3	208975240	12.3	down	down	correct
IFCI.BSE	IFCI Limited	20200907	7.1	7.41	7.08	7.11	367337	7.11	up	up	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20200907	160.15	160.15	157.95	158.15	750	155.7337	down	down	correct
IFINSEC.BSE	India Finsec Limited	20200907	10.02	10.02	10.02	10.02	0	10.02
IIFL.BSE	IIFL Finance Limited	20200907	85.9	86.4	83	84	33038	82.8068	down	up	incorrect
IISL.BSE	Indian Infotech Software Ltd	20200907	9	9	8.99	8.99	7633	8.99	down	down	correct
IMPAL.BSE	India Motor Parts & Accessories Limited	20200907	565.1	574	556.1	556.4	127	549.3619	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20200907	178	180	175.35	176	9713	174.3673	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20200907	8.79	8.79	8.79	8.79	0	8.79
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20200907	19.55	19.8	19.55	19.8	430	19.8	up	up	correct
INDRAIND.BSE	Indra Industries Limited	20200907	4.4	4.4	4.4	4.4	0	4.4
INDRENEW.BSE	Ind Renewable Energy Limited	20200907	9.39	10.37	9.39	10.37	310	10.37	up	up	correct
INDUSFINL.BSE	Indus Finance Limited	20200907	7.27	7.27	7.27	7.27	0	7.27
INDUSINDBK.BSE	IndusInd Bank Limited	20200907	620.55	624.9	597.75	608.75	860480	605.762	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20200907	218	235.45	217.8	231.4	1213037	231.4	up	down	incorrect
INFY.BSE	Infosys Limited	20200907	919.25	927.5	913.7	924.65	177849	897.1139	up	down	incorrect
INTSTOIL.BSE	Inter State Oil Carrier Limited	20200907	7.39	7.39	7.39	7.39	0	7.39
IOB.BSE	Indian Overseas Bank	20200907	10.25	10.25	10.05	10.1	140717	10.1	down	up	incorrect
IOC.BSE	Indian Oil Corporation Limited	20200907	84.95	84.95	81.8	83.75	1462695	71.6258	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20200907	743	759.3	727	732.2	63932	727.8556	down	down	correct
ISWL.BSE	India Steel Works Limited	20200907	0.42	0.42	0.38	0.42	98045	0.42
ITC.BSE	ITC Limited	20200907	187.5	190.35	180.85	189.3	1108079	179.911	up	down	incorrect
ITDCEM.BSE	ITD Cementation India Limited	20200907	53.75	53.75	52.25	52.45	21073	52.0739	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20200907	3.9	3.99	3.7	3.96	45021	3.2995	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20200907	26.2	26.65	26	26.05	2746	25.953	down	up	incorrect
IZMO.BSE	Izmo Ltd	20200907	31.5	31.85	30.55	30.55	1500	30.55	down	up	incorrect
JAGANLAM.BSE	Jagan Lamps Limited	20200907	17.85	17.9	17.2	17.35	2688	17.35	down	down	correct
JAGJANANI.BSE	Jagjanani Textiles Limited	20200907	0.42	0.42	0.42	0.42	0	0.42
JAGRAN.BSE	Jagran Prakashan Limited	20200907	40	40.2	39.15	39.8	34869	39.8	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20200907	90.2	91.1	87.85	88.6	60572	87.7993	down	down	correct
JAIPAN.BSE	Jaipan Industries Limited	20200907	7.6	7.6	7.6	7.6	1025	7.6
JAMESWARREN.BSE	James Warren Tea Limited	20200907	111	115.8	111	115.8	3717	115.8	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20200907	2294.1001	2294.1001	2294	2294	5	2294	down	down	correct
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20200907	223	225	213.7	216.2	10192	107.3979	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20200907	5.23	5.5	5.23	5.5	3253	5.5	up	up	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20200907	3.94	3.94	3.79	3.9	71911	3.9	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20200907	66.9	68.5	65.1	65.3	38466	65.3	down	down	correct
JCTLTD.BSE	JCT Limited	20200907	1	1.01	0.96	1.01	303547	1.01	up	up	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20200907	3.02	3.02	3.02	3.02	3780	3.02
JEMINDU.BSE	Jem Industries Ltd.	20200907	111.75	111.75	111.75	111.75	0	111.75
JHACC.BSE	Jhaveri Credits and Capital Limited	20200907	1.87	1.87	1.87	1.87	0	1.87
JHS.BSE	JHS Svendgaard Laboratories Limited	20200907	20.4	20.45	19	20.45	140968	20.45	up	up	correct
JINDALSAW.BSE	Jindal Saw Limited	20200907	64.4	64.4	62.3	63.45	32275	60.6236	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20200907	212	212	202.5	204.95	604589	204.95	down	up	incorrect
JINDRILL.BSE	Jindal Drilling & Industries Limited	20200907	66.75	69.45	66.65	67.75	1880	67.0311	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20200907	11.96	12.2	11.73	12	24733	12	up	down	incorrect
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20200907	13.59	13.81	13.09	13.81	1830856	13.81	up	up	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20200907	10.1	10.1	10.1	10.1	0	10.1
JKIL.BSE	J. Kumar Infraprojects Limited	20200907	110.5	112.9	110.5	111.85	8689	110.013	up	up	correct
JKPAPER.BSE	JK Paper Limited	20200907	94.25	94.25	92.4	92.85	48406	91.365	down	up	incorrect
JLMORI.BSE	J. L. Morison (India) Limited	20200907	1811	2000	1811	1975	142	1972.98	up	up	correct
JMFINANCIL.BSE	JM Financial Limited	20200907	84.1	84.5	81.3	82.05	29174	81.5817	down	down	correct
JMGCORP.BSE	JMG Corporation Limited	20200907	0.88	0.88	0.88	0.88	0	0.88
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20200907	3.75	3.87	3.75	3.86	2801884	3.86	up	down	incorrect
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20200907	2.82	2.82	2.7	2.82	11319682	2.82
JPTSEC.BSE	JPT Securities Limited	20200907	10.11	10.11	10.11	10.11	0	10.11
JRFOODS.BSE	J. R. Foods Limited	20200907	3.55	3.55	3.55	3.55	0	3.55
JSL.BSE	Jindal Stainless Limited	20200907	46.05	46.75	45.2	46.55	41139	46.55	up	up	correct
JSWSTEEL.BSE	JSW Steel Limited	20200907	284.75	287.55	279.1	286.35	253071	283.578	up	up	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20200907	0.78	0.78	0.78	0.78	106	0.78
JTEKTINDIA.BSE	JTEKT India Ltd	20200907	77	78.3	76.2	76.4	11571	75.9296	down	down	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20200907	2246.3999	2271.8	2215.8501	2233.6499	18767	2233.6499	down	up	incorrect
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20200907	594.8555	604.9569	578.3567	582.3598	52420	577.9709	down	up	incorrect
JYOTI.BSE	Jyoti Limited	20200907	7	7.4	7	7.4	120	7.4	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20200907	229.65	237.95	218.2	223.65	6142	216.6068	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20200907	69.1	69.5	65.6	66.9	1823	66.1644	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20200907	443.7	456.4	435.25	446.05	11634	437.7933	up	down	incorrect
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20200907	252	257.65	248	253.6	33828	246.9111	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20200907	5.65	5.65	5.65	5.65	273	5.65
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20200907	32	32	31.1	31.55	3804	31.55	down	up	incorrect
KAMDHENU.BSE	Kamdhenu Limited	20200907	76.35	77.95	73	75.05	5770	74.2072	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20200907	30	31.5	30	31.3	62	30.8342	up	up	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20200907	38.05	38.05	33	36.5	10244	36.5	down	down	correct
KARNAVATI.BSE	Karnavati Finance Limited	20200907	17.2	17.2	17.2	17.2	0	17.2
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20200907	38.1	38.15	37	37.4	57576	37.0256	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20200907	2898	2898	2730	2800	21	2779.2847	down	down	correct
KBSINDIA.BSE	KBS India Limited	20200907	3.61	3.61	3.61	3.61	6	3.61
KCLINFRA.BSE	KCL Infra Projects Limited	20200907	0.74	0.74	0.74	0.74	0	0.74
KCP.BSE	The KCP Limited	20200907	64.4	64.5	61	62	54992	61.1114	down	down	correct
KDDL.BSE	KDDL Limited	20200907	152.961	152.961	145.0663	145.0663	576	144.5683	down	up	incorrect
KESARENT.BSE	Kesar Enterprises Limited	20200907	41.65	43.4	41.3	42.15	880	42.15	up	up	correct
KESORAMIND.BSE	Kesoram Industries Limited	20200907	43.5	44.6	42.85	44.4	101985	37.9875	up	up	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20200907	47	51	46	51	4589	51	up	up	correct
KHODAY.BSE	Khoday India Limited	20200907	61	63	61	63	550	63	up	up	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20200907	0.19	0.19	0.19	0.19	0	0.19
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20200907	0.69	0.69	0.69	0.69	21	0.69
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20200907	88	88	84	85.1	10826	83.1371	down	up	incorrect
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20200907	124.3	125.2	123.25	124.7	3363	123.1719	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20200907	115	115	111	113	19253	112.0201	down	up	incorrect
KITEX.BSE	Kitex Garments Limited	20200907	102.5	105.95	102.5	104	8049	104	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20200907	1.82	1.82	1.82	1.82	0	1.82
KLBRENG-B.BSE	Kilburn Engineering Limited	20200907	20.75	20.75	19	19.45	3801	19.45	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20200907	12.12	12.32	11.85	11.96	4195	11.8772	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20200907	120.05	122.475	117.75	120.525	24592	120.525	up	up	correct
KOCL.BSE	Kokuyo Camlin Ltd	20200907	0.42	0.42	0.42	0.42	2500	0.42
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20200907	58.5	58.5	56.5	57.1	5859	57.1	down	down	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20200907	168.15	172	167	168	11688	168	down	up	incorrect
KOPRAN.BSE	Kopran Limited	20200907	76.4	76.75	73	73.8	54654	72.4449	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20200907	1382	1382	1357	1370.1	221614	1369.4198	down	down	correct
KRBL.BSE	KRBL Limited	20200907	263.9	264	257.25	258	6316	254.6556	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20200907	14.25	14.25	14.25	14.25	0	14.25
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20200907	2.72	2.72	2.72	2.72	0	2.72
KRITINUT.BSE	Kriti Nutrients Limited	20200907	36	39.5	36	37.9	68702	37.758	up	up	correct
KRL.BSE	Kintech Renewables Limited	20200907	100	100	100	100	0	100
KSCL.BSE	Kaveri Seed Company Limited	20200907	575.1	590	570.2	571.9	43819	562.9875	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20200907	45.3	45.5	44.75	45.35	92136	43.9582	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20200907	400.04	400.04	400.04	400.04	0	400.04
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20200907	3790	3949	3725	3792.3	6193	3787.3143	up	down	incorrect
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20200907	255	272.55	253	258.7	14045	252.6258	up	down	incorrect
LIBORD.BSE	Libord Securities Limited	20200907	5.79	5.79	5.79	5.79	0	5.79
LKPFIN.BSE	LKP Finance Limited	20200907	56.25	57.9	56.25	56.25	206	55.3586
LKPSEC.BSE	LKP Securities Limited	20200907	4.95	5.25	4.87	5.13	17280	5.13	up	up	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20200907	0.82	0.82	0.76	0.76	710739	0.76	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20200907	62.3	62.6	62	62	1377	62	down	down	correct
LT.BSE	Larsen & Toubro Limited	20200907	945.2	950.25	916.1	932.2	235755	904.2597	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20200907	2500	2500	2403.9	2409.3	4522	2397.2507	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20200907	88.3	89.45	87	87.4	12856	87.4	down	up	incorrect
LUPIN.BSE	Lupin Limited	20200907	943.6	953.2	922.5	924.95	48738	919.8186	down	down	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20200907	3.16	3.26	3.14	3.26	1555	3.26	up	up	correct
M&M.BSE	Mahindra & Mahindra Limited	20200907	630.5	635	605.45	610.55	259897	603.7566	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20200907	136.55	137.6	132.05	133.1	513601	132.4405	down	down	correct
MAANALU.BSE	Maan Aluminium Limited	20200907	69.4	70	69	69.05	1750	34.0428	down	down	correct
MACPLASQ.BSE	Machino Plastics Limited	20200907	61.4	61.4	58.65	58.65	72	58.65	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20200907	29.95	29.95	24.4	25.1	651	24.8678	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20200907	2.9	2.9	2.9	2.9	1230	2.9
MAGMA.BSE	Magma Fincorp Limited	20200907	35.25	35.25	34	34.65	120210	34.65	down	up	incorrect
MAHABANK.BSE	Bank of Maharashtra	20200907	13	13.15	12.56	12.64	389478	12.64	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20200907	244.8	244.8	232.4	238.15	29994	79.3833	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20200907	9.55	9.55	9.31	9.35	5247	9.35	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20200907	29.15	29.8	27.4	27.85	411443	27.3871	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20200907	152.2	152.7	143.75	145.65	512572	142.6257	down	up	incorrect
MANUGRAPH.BSE	Manugraph India Limited	20200907	10.5	10.5	9.76	9.78	1590	9.78	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20200907	14.37	14.37	12.58	13.66	401	13.66	down	up	incorrect
MARICO.BSE	Marico Limited	20200907	371.35	375.45	368.5	370.1	38205	361.0551	down	down	correct
MARUTI.BSE	Maruti Suzuki India Limited	20200907	7205	7306.5	7133	7210.1	40817	7164.4147	up	up	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20200907	119.8	119.8	112.55	113.5	76496	113.5	down	up	incorrect
MAXINDIA.BSE	Max Healthcare Institute Limited	20200907	56	56	56	56	9806	56
MAYUKH.BSE	Mayukh Dealtrade Limited	20200907	10.37	10.37	10.37	10.37	3000	10.37
MCX.BSE	Multi Commodity Exchange of India Limited	20200907	1590	1634.45	1570.85	1582	29817	1552.0968	down	up	incorrect
MEL.BSE	Meenakshi Enterprises Limited	20200907	6.08	6.08	6.08	6.08	0	6.08
MERCATOR.BSE	Mercator Limited	20200907	0.94	0.98	0.94	0.94	125375	0.94
METALFORGE.BSE	Metalyst Forgings Limited	20200907	5.61	5.61	5.61	5.61	0	5.61
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20200907	98	102	98	102	2977	102	up	down	incorrect
MFSL.BSE	Max Financial Services Limited	20200907	594.15	599.6	583.6	589.55	107687	589.55	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20200907	27	29.95	26.85	28.85	221	28.85	up	up	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20200907	177	181.1	177	180	676	180	up	up	correct
MIDINDIA.BSE	Mid India Industries Limited	20200907	0.85	0.85	0.85	0.85	0	0.85
MINID.BSE	Mini Diamonds (India) Limited	20200907	2.54	2.54	2.54	2.54	0	2.54
MIRCELECTR.BSE	MIRC Electronics Limited	20200907	9	9.72	9	9.72	261941	9.72	up	up	correct
MIRZAINT.BSE	Mirza International Limited	20200907	55	55	51.3	51.6	19122	51.6	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20200907	9.65	9.65	9.65	9.65	0	9.65
MORGANITE.BSE	Morganite Crucible (India) Limited	20200907	989	989	881.1	932	3058	897.1248	down	down	correct
MPSLTD.BSE	MPS Limited	20200907	380	380	373.6	375	351	375	down	down	correct
MRF.BSE	MRF Limited	20200907	58425	58808.85	58010.3	58351.85	1494	58184.933	down	down	correct
MSPL.BSE	MSP Steel & Power Limited	20200907	7.39	7.39	7.39	7.39	51	7.39
MUNJALSHOW.BSE	Munjal Showa Limited	20200907	135.9	135.9	131	131.1	1910	127.0173	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20200907	13.03	14	13.03	14	540	14	up	up	correct
NAM.BSE	Nam Securities Limited	20200907	32.8	32.8	32.8	32.8	0	32.8
NATCAPSUQ.BSE	Natural Capsules Limited	20200907	67.55	70.7	67.2	70.3	5321	69.8389	up	up	correct
NATIONALUM.BSE	National Aluminium Company Limited	20200907	36.8	36.85	35.1	36.2	386881	33.3931	down	down	correct
NATPEROX.BSE	National Peroxide Limited	20200907	2125.05	2200	2105	2181.6499	4184	2169.6255	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20200907	3375	3385.7	3275	3291.9	4808	3286.6293	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20200907	35	35	35	35	0	35
NCC.BSE	NCC Limited	20200907	34.4	34.55	33.5	33.8	291886	33.4892	down	down	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20200907	5.3	5.3	5.3	5.3	100	5.3
NCLIND.BSE	NCL Industries Limited	20200907	103	105.1	101.6	101.95	9327	98.8413	down	down	correct
NDL.BSE	Nandan Denim Limited	20200907	21.65	23.15	21.35	21.75	2918	21.75	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20200907	11.98	11.98	11.98	11.98	0	11.98
NESTLEIND.BSE	Nestlé India Limited	20200907	16231	16510	15970.5	16402.5	2778	16114.1307	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20200907	36.13	36.13	36.13	36.13	1	36.13
NEWGEN.BSE	Newgen Software Technologies Limited	20200907	202.75	208	195	206.8	5176	205.7644	up	up	correct
NEWLIGHT.BSE	New Light Apparels Limited	20200907	33.55	33.55	33.55	33.55	0	33.55
NFL.BSE	National Fertilizers Limited	20200907	35.35	35.6	34.7	34.8	16075	34.8	down	up	incorrect
NHPC.BSE	NHPC Ltd	20200907	21.6	21.65	21.35	21.4	121311	21.0723	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20200907	175	175	162	165	1133	163.7154	down	down	correct
NIKKIGL.BSE	Nikki Global Finance Limited	20200907	5.05	5.05	5.05	5.05	50	5.05
NILE.BSE	Nile Limited	20200907	294.85	310.2	283.2	291.25	1092	289.8687	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20200907	25.4	25.4	25.4	25.4	0	25.4
NITCO.BSE	NITCO Limited	20200907	18.65	18.65	18.4	18.45	241	18.45	down	down	correct
NMDC.BSE	NMDC Limited	20200907	94.05	96.6	92	93.45	620569	82.6339	down	down	correct
NOCIL.BSE	NOCIL Limited	20200907	128.7	132.6	127.9	132	144164	130.9415	up	up	correct
NORRIS.BSE	Norris Medicines Limited	20200907	5	5	5	5	210	5
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20200907	28.9	28.9	28.9	28.9	0	28.9
NPRFIN.BSE	NPR Finance Limited	20200907	12.5	13.6	12.5	13.36	1312	13.36	up	up	correct
NTCIND.BSE	ntc industries limited	20200907	30.5	31.85	30.5	31.75	2414	31.75	up	up	correct
NTPC.BSE	NTPC Limited	20200907	95	95.95	92.05	92.5	834153	87.282	down	up	incorrect
NXTDIGITAL.BSE	Nxtdigital Ltd	20200907	694.8496	694.8496	651.9996	684.3996	1513	595.589	down	down	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20200907	26.3	27.6	26	26.05	735	26.05	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20200907	3000.05	3048	2957.85	2963.55	2651	2803.1175	down	down	correct
OIL.BSE	Oil India Limited	20200907	96	96	94	95	39936	93.4224	down	down	correct
OKPLA.BSE	OK Play India Limited	20200907	24	24	22.25	23.75	27240	23.75	down	up	incorrect
OLYMPTX.BSE	Olympia Industries Limited	20200907	12.55	12.55	12.55	12.55	265	12.55
OMAXAUTO.BSE	Omax Autos Limited	20200907	45.6	46	43.95	44.9	403	44.9	down	down	correct
OMAXE.BSE	Omaxe Limited	20200907	69.8	70.8	69	69.7	56591	69.7	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20200907	77.95	78.4	76.05	76.45	1287348	71.224	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20200907	40.45	40.5	40.45	40.5	6046	38.7291	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20200907	8	8	8	8	0	8
ORBTEXP.BSE	Orbit Exports Limited	20200907	66.9	66.9	64.8	65.3	467	65.3	down	down	correct
ORGCOAT.BSE	Organic Coatings Limited	20200907	5.99	5.99	5.99	5.99	0	5.99
ORIENTBELL.BSE	Orient Bell Limited	20200907	102	102	99.1	100.4	6069	100.2454	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20200907	801.5	824.8	787.1	799.6	1429	782.8743	down	down	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20200907	17.8	17.8	17.5	17.6	12219	17.4501	down	up	incorrect
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20200907	2385	2419.2	2348.15	2368.7	458	2368.7	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20200907	1.19	1.19	1.19	1.19	0	1.19
ORTINLAABS.BSE	Ortin Laboratories Limited	20200907	22.2	22.2	20.95	20.95	7852	43.6458	down	down	correct
OSIAJEE.BSE	Osiajee Texfab Limited	20200907	37.2	37.2	31	31.4	22936	31.4	down	down	correct
OSWALEA.BSE	Oswal Leasing Limited	20200907	10.31	10.31	10.31	10.31	0	10.31
OTCO.BSE	OTCO International Ltd	20200907	12.45	12.45	12.45	12.45	0	12.45
OZONEWORLD.BSE	Ozone World Limited	20200907	80	80.9	80	80.6	16650	80.6	up	up	correct
PAGEIND.BSE	Page Industries Limited	20200907	18470.05	18612.2	17914.6	18324.55	1987	18054.0056	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20200907	430	430	425	426.4	520	425.8399	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20200907	7.61	7.61	7.61	7.61	235	7.61
PARAGMILK.BSE	Parag Milk Foods Limited	20200907	107.3	108	104.5	107.7	40877	107.1687	up	up	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20200907	1.68	1.68	1.65	1.65	2996	1.65	down	down	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20200907	7.83	7.83	7.83	7.83	0	7.83
PATELSAI.BSE	Patels Airtemp (India) Limited	20200907	144.15	149.7	141	141.6	1240	137.3821	down	up	incorrect
PATSPINLTD.BSE	Patspin India Limited	20200907	5.8	5.8	5.8	5.8	0	5.8
PCJEWELLER.BSE	PC Jeweller Limited	20200907	15.7	16.2	15.7	15.85	139856	15.85	up	up	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20200907	27.6	27.6	27.6	27.6	0	27.6
PEL.BSE	Piramal Enterprises Limited	20200907	1297	1309	1246.7	1270.05	144302	1252.6296	down	down	correct
PENIND.BSE	Pennar Industries Limited	20200907	17.45	17.45	17.1	17.1	2672	17.1	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20200907	92.45	93.5	91.3	92.3	431504	82.2171	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20200907	4798.2	4840.15	4700	4720.65	433	4653.2672	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20200907	34.95	34.95	33.25	33.25	114	33.25	down	down	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20200907	3.2	3.2	3.2	3.2	0	3.2
PIIND.BSE	PI Industries Limited	20200907	1883.05	1890.3	1825	1890.3	3646	1884.6265	up	up	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20200907	1.88	1.88	1.88	1.88	0	1.88
PNBGILTS.BSE	PNB Gilts Ltd	20200907	43	43	40.55	40.7	28815	33.7408	down	up	incorrect
PODDAR.BSE	Poddar Housing and Development Limited	20200907	174.65	174.65	166.35	167.2	406	167.2	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20200907	175.05	177	173	176.3	233745	121.9179	up	up	correct
PRECWIRE.BSE	Precision Wires India Ltd	20200907	127.2	128	120.1	123	7248	122.1988	down	down	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20200907	247.1	249.25	240.5	240.5	9756	240.5	down	down	correct
PRICOLLTD.BSE	Pricol Limited	20200907	48	50.6	47.8	50.25	99497	44.6667	up	up	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20200907	11.33	11.33	9.68	9.94	325	9.94	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20200907	50	50.25	47.95	48.1	66147	46.1743	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20200907	17.2	17.9	17	17.1	32722	17.1	down	down	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20200907	341.25	341.25	335	335	530	335	down	down	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20200907	592.1	621	578	604.25	1339	601.954	up	down	incorrect
PVR.BSE	PVR Limited	20200907	1412	1412	1341.55	1353.65	85780	1353.65	down	up	incorrect
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20200907	2229	2229	2209	2218.85	468	2218.85	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20200907	3.86	3.86	3.86	3.86	0	3.86
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20200907	1.85	1.85	1.85	1.85	32	1.85
QUEST.BSE	Quest Softech (India) Limited	20200907	1.3	1.41	1.3	1.41	2150	1.41	up	down	incorrect
RADICO.BSE	Radico Khaitan Limited	20200907	405.6	410.55	395.55	397.7	6032	396.6676	down	up	incorrect
RAINBOWF.BSE	Rainbow Foundations Limited	20200907	14.83	14.83	14.83	14.83	0	14.83
RAJESHEXPO.BSE	Rajesh Exports Limited	20200907	450	462.7	450	452.3	21292	450.7511	up	down	incorrect
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20200907	307.5	310	302.2	310	700	308.5202	up	down	incorrect
RAMAVISION.BSE	Rama Vision Limited	20200907	5.43	5.68	5.43	5.68	1025	5.68	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20200907	705	725	704.7	720.55	6239	718.2839	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20200907	0.99	0.99	0.99	0.99	1	0.99
RANEENGINE.BSE	Rane Engine Valve Limited	20200907	204.9	204.9	204.9	204.9	0	204.9
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20200907	1950.5	1950.9	1950	1950.9	32	1950.9	up	up	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20200907	12.58	12.58	11.4	12.3	455	12.3	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20200907	587.8	590.3	570	580.95	3190	567.645	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20200907	188.35	190.55	184.2	186.75	1372772	186.75	down	down	correct
RCOM.BSE	Reliance Communications Limited	20200907	2.26	2.46	2.26	2.33	4127433	2.33	up	down	incorrect
RECLTD.BSE	REC Limited	20200907	110.2	112	108.2	109.95	679609	96.9436	down	down	correct
REGENCY.BSE	Regency Investments Limited	20200907	31.7	32.9	30.55	31.95	66623	31.95	up	up	correct
REGENTRP.BSE	Regent Enterprises Limited	20200907	2.54	2.54	2.54	2.54	0	2.54
RELAXO.BSE	Relaxo Footwears Limited	20200907	652.05	665.9	644.2	648.85	27136	647.5101	down	down	correct
RELCAPITAL.BSE	Reliance Capital Limited	20200907	9.37	9.55	9.12	9.22	307592	9.22	down	down	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20200907	8.5	9.93	8.5	9.6	1421	9.6	up	up	correct
RELIANCE.BSE	Reliance Industries Limited	20200907	2080.2	2105	2045.35	2082.4	625358	2075.7217	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20200907	90.85	91	87.25	87.6	250	87.2188	down	down	correct
RML.BSE	Rane (Madras) Limited	20200907	218	220.4	213.5	216.7	3323	216.7	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20200907	3.46	3.6	3.46	3.6	1912972	3.6	up	up	correct
ROSELABS.BSE	Roselabs Finance Limited	20200907	8.25	8.26	8.25	8.26	1001	8.26	up	up	correct
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20200907	2.79	2.8	2.78	2.8	25501	2.8	up	down	incorrect
RPOWER.BSE	Reliance Power Limited	20200907	3.3	3.3	3.15	3.22	4299552	3.22	down	up	incorrect
RSCINT.BSE	RSC International Limited	20200907	4.52	4.52	4.52	4.52	0	4.52
RSYSTEMINT.BSE	R Systems International Limited	20200907	104.35	107.7	103.9	107.7	1789	107.7	up	down	incorrect
RTSPOWR.BSE	RTS Power Corporation Limited	20200907	28	28.85	27.4	28.85	4683	28.85	up	up	correct
RUBFILA.BSE	Rubfila International Limited	20200907	41	42	40.3	40.55	7761	40.0862	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20200907	98.8615	100.5209	97.1585	97.1585	3246	96.6445	down	up	incorrect
SADBHAV.BSE	Sadbhav Engineering Limited	20200907	53.9	54.9	53.2	54.9	243010	54.9	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20200907	20.8333	21.4333	20.6	21	40156	21	up	down	incorrect
SAHARA.BSE	Sahara One Media and Entertainment Limited	20200907	13.39	13.39	13.39	13.39	0	13.39
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20200907	32.5	32.5	32.5	32.5	153	32.5
SALONACOT.BSE	Salona Cotspin Limited	20200907	57.7	57.7	57.7	57.7	4	57.7
SAMBHAAV.BSE	Sambhaav Media Limited	20200907	2.2	2.2	2.2	2.2	0	2.2
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20200907	121.85	128.75	119	126.5	14580	123.019	up	up	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20200907	701.3	735	701.3	716.85	3680	713.0649	up	up	correct
SANGAMIND.BSE	Sangam (India) Limited	20200907	49.2	49.4	49.2	49.4	71	48.1218	up	up	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20200907	72.7	82.5	71.8	79.5	13624	79.5	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20200907	8.87	8.87	8.87	8.87	0	8.87
SANOFI.BSE	Sanofi India Limited	20200907	8450.05	8450.05	8269.85	8368.35	670	8238.418	down	down	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20200907	2.12	2.13	2.01	2.01	1321302	2.01	down	down	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20200907	17.1	17.55	16.8	16.8	3664	16.8	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20200907	820	823.15	805.1	808.4	41653	808.4	down	up	incorrect
SBIN.BSE	State Bank of India	20200907	206.2	209.55	205.4	207.9	2538706	205.9979	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20200907	414.75	414.75	406.87	410	8034	410	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20200907	58.5	58.55	57.2	57.7	34771	56.801	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20200907	8.5	8.5	8.5	8.5	2200	8.5
SGL.BSE	STL Global Limited	20200907	9.2	9.35	9.15	9.35	1051	9.35	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20200907	366.2	369	357	359.85	1837	359.85	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20200907	31.7	31.7	31.7	31.7	0	31.7
SHESHAINDS.BSE	Sheshadri Industries Limited	20200907	4.04	4.04	4.04	4.04	0	4.04
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20200907	20.2	20.2	20.2	20.2	0	20.2
SHILPAMED.BSE	Shilpa Medicare Limited	20200907	522	549.3	512.95	539	225475	537.9598	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20200907	51	53	51	51.9999	26400	23.6363	up	down	incorrect
SHIVAEXPO.BSE	Shiva Granito Export Limited	20200907	2.08	2.08	2.08	2.08	0	2.08
SHIVAMAUTO.BSE	Shivam Autotech Limited	20200907	19.05	19.4	18.4	18.65	15125	17.3638	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20200907	25.05	26.1	25.05	25.2	8405	25.2	up	up	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20200907	2.89	2.89	2.89	2.89	2601	2.89
SHRAJSYNQ.BSE	Shree Rajasthan Syntex Limited	20200907	2.95	2.95	2.95	2.95	0	2.95
SHREECEM.BSE	Shree Cement Limited	20200907	20080	20080	19648.5	19797.8	1172	19755.5244	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20200907	106	106.65	103.3	104	11923	103.5306	down	down	correct
SHREMETAL.BSE	Shree Metalloys Limited	20200907	23.4	23.4	23.4	23.4	25	23.4
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20200907	73.75	73.75	70.1	72	1942	71.6242	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20200907	20	20.5	19.75	20.35	910	19.8242	up	up	correct
SILINV.BSE	SIL Investments Limited	20200907	140	146.45	140	141.5	37	137.7506	up	up	correct
SINTEX.BSE	Sintex Industries Limited	20200907	2.21	2.25	2.21	2.25	602542	2.25	up	up	correct
SITINET.BSE	SITI Networks Limited	20200907	1.86	1.86	1.8	1.8	37537	1.8	down	down	correct
SML.BSE	Soni Medicare Limited	20200907	36.2	36.2	36.2	36.2	0	36.2
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20200907	81	86.4	81	82.95	24739	82.7877	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20200907	684.5	700.7	669.3	681.35	224	674.9579	down	down	correct
SOURCEIND.BSE	Source Industries (India) Limited	20200907	0.33	0.33	0.33	0.33	0	0.33
SOUTHBANK.BSE	The South Indian Bank Limited	20200907	7.42	7.45	7.27	7.32	1670397	7.32	down	up	incorrect
SOVERDIA.BSE	Sovereign Diamonds Limited	20200907	3.39	3.39	3.39	3.39	0	3.39
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20200907	0.51	0.53	0.51	0.51	3388	0.51
SPCAPIT.BSE	S. P. Capital Financing Limited	20200907	14.25	14.25	14.25	14.25	0	14.25
SPENCER.BSE	Spencer's Retail Limited	20200907	82.2	85.5	82	82.4	58356	82.4	up	down	incorrect
SRF.BSE	SRF Limited	20200907	4206.0001	4279.0001	4154.2001	4194.7001	39835	834.8604	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20200907	11.46	11.46	11.46	11.46	0	11.46
SRIPIPES.BSE	Srikalahasthi Pipes Limited	20200907	175	189.95	175	178.3	10948	173.7046	up	up	correct
SRPML.BSE	Shree Rajeshwaranand Paper Mills Limited	20200907	3.15	3.15	3.15	3.15	104	3.15
SSLFINANCE.BSE	Archana Software Limited	20200907	1.8	1.8	1.8	1.8	0	1.8
SSWL.BSE	Steel Strips Wheels Limited	20200907	452	462.25	449	458	8248	228.7405	up	down	incorrect
STAMPEDE.BSE	Stampede Capital Limited	20200907	0.58	0.58	0.58	0.58	17	0.58
STAR.BSE	Strides Pharma Science Limited	20200907	590	621	586.6	615.75	169883	613.7875	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20200907	110.95	110.95	110.95	110.95	0	110.95
STEL.BSE	STEL Holdings Ltd	20200907	64.75	64.75	61.7	61.7	3227	61.7	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20200907	9.7	9.7	9.7	9.7	1	9.7
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20200907	1715	1715	1688	1703.15	176	1690.2214	down	down	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20200907	1426.4	1431.75	1332.1	1339.7	2937	1324.5491	down	down	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20200907	38.25	38.25	38.25	38.25	1	38.25
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20200907	517.6	518.2	504.55	513.2	166237	507.4157	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20200907	478	484.3	469	481.1	83186	470.6825	up	up	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20200907	4.35	4.35	4	4.19	6558	4.19	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20200907	176.65	176.8	172.15	173.2	16672	172.1608	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20200907	4.2	4.27	4.01	4.01	27128	4.01	down	up	incorrect
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20200907	17.2	17.2	16.8	16.8	575	16.8	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20200907	48.95	48.95	47	47.55	29527	47.55	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20200907	3.34	3.41	3.28	3.37	3331082	3.37	up	down	incorrect
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20200907	3.3	3.9	3.3	3.7	515066	3.7	up	up	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20200907	8.22	8.22	8.22	8.22	0	8.22
SYMPHONY.BSE	Symphony Limited	20200907	848	865	843.2	847.25	3588	841.2139	down	down	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20200907	142.6	143	140.15	140.75	10469	140.75	down	down	correct
TAKE.BSE	Take Solutions Ltd	20200907	50.75	52.4	49.8	50.15	67944	50.15	down	down	correct
TANTIACONS.BSE	Tantia Constructions Limited	20200907	1.32	1.32	1.32	1.32	0	1.32
TATACONSUM.BSE	Tata Global Beverages Limited	20200907	573.9	573.9	541.75	545	246017	541.8587	down	up	incorrect
TATAMOTORS.BSE	Tata Motors Limited	20200907	150	152	148.1	149.35	3850308	149.35	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20200907	425.5	428.25	418.55	422.4	254347	413.1543	down	down	correct
TATASTLBSL.BSE	Tata Steel Bsl Ltd	20200907	25.05	25.1	24.55	24.75	36338	24.75	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20200907	0.37	0.37	0.37	0.37	0	0.37
TCS.BSE	Tata Consultancy Services Limited	20200907	2288	2342	2283	2327.4	182399	2292.4443	up	up	correct
TECHM.BSE	Tech Mahindra Limited	20200907	748.1	751.4	734.25	746.95	80275	716.3128	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20200907	10	10	10	10	0	10
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20200907	29.05	30	28.25	28.45	80348	28.3364	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20200907	14.48	14.48	14.18	14.42	3085	14.42	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20200907	752	763	748.2	749.55	11714	733.8547	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20200907	16.25	16.25	15.75	15.75	4301	15.75	down	down	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20200907	4339.3999	4355.25	4266	4280	119	4199.8066	down	up	incorrect
TIIL.BSE	Technocraft Industries (India) Limited	20200907	334.7	351.5	333	345.75	3474	345.75	up	down	incorrect
TIINDIA.BSE	Tube Investments of India Limited	20200907	665.25	680	660.3	667.85	9397	665.6896	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20200907	41.4	41.4	40	40.3	14206	38.9587	down	down	correct
TIMKEN.BSE	Timken India Limited	20200907	1146	1228.9	1146	1182.45	5055	1181.3406	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20200907	137.75	140.8	135	138.4	86890	137.2107	up	up	correct
TIPSINDLTD.BSE	Tips Industries Limited	20200907	239	250.35	228	243.4	12385	241.673	up	up	correct
TITAN.BSE	Titan Company Limited	20200907	1158.1	1176.1	1149.8	1167.05	55526	1164.3074	up	down	incorrect
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20200907	125	126.85	123.75	125.25	18505	116.4725	up	up	correct
TRCFIN.BSE	TRC Financial Services Limited	20200907	23.2	23.2	23.2	23.2	0	23.2
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20200907	7.84	7.87	7.49	7.84	24971	7.84
TRIDENT.BSE	Trident Limited	20200907	6.32	6.51	6.32	6.49	303708	6.2924	up	down	incorrect
TRIDETOOL.BSE	Trident Tools Limited	20200907	8.03	8.03	8.03	8.03	0	8.03
TRIL.BSE	Transformers and Rectifiers (India) Limited	20200907	10.09	10.11	9.75	10.05	11077	10.0136	down	up	incorrect
TRL.BSE	Taylormade Renewables Limited	20200907	4.7	4.95	4.7	4.95	0	4.95	up	up	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20200907	3.53	3.53	3.45	3.48	217774	3.48	down	up	incorrect
TV18BRDCST.BSE	TV18 Broadcast Limited	20200907	30.2	30.7	30.05	30.2	224957	30.2
TVTODAY.BSE	T.V. Today Network Limited	20200907	233.05	256.05	231.2	244.05	31049	242.0898	up	down	incorrect
UBL.BSE	United Breweries Limited	20200907	1125	1138.85	1102.1	1111	20983	1110.6162	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20200907	127	128.3	124.9	125.65	4218	123.9264	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20200907	15.27	15.38	14.75	15	18022	14.8961	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20200907	3923	3985.45	3821.75	3848.75	15999	3830.071	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20200907	249.4	255.4	242.6	245.5	27711	242.1259	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20200907	30	30.95	30	30.95	550	30.95	up	up	correct
UNIDT.BSE	United Drilling Tools Limited	20200907	218.8	235	218.8	230.95	49228	228.8227	up	up	correct
UNIMOVR.BSE	Unimode Overseas Limited	20200907	15	15	15	15	0	15
UNIOFFICE.BSE	Universal Office Automation Limited	20200907	1.78	1.78	1.78	1.78	600	1.78
UNIPHOS.BSE	Uniphos Enterprises Limited	20200907	66	66	65.9	66	227	66
UNISTRMU.BSE	Unistar Multimedia Limited	20200907	0.82	0.82	0.82	0.82	500	0.82
UNIVARTS.BSE	Universal Arts Limited	20200907	0.78	0.78	0.78	0.78	0	0.78
UNIVCABLES.BSE	Universal Cables Limited	20200907	149	151.8	144.35	145.35	5594	144.5067	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20200907	15.25	15.25	15.25	15.25	0	15.25
UPL.BSE	UPL Limited	20200907	510	510	491	494.4	128634	488.4545	down	down	correct
USHAMART.BSE	Usha Martin Limited	20200907	27.75	28.25	26.7	26.85	15075	26.85	down	up	incorrect
VAKRANGEE.BSE	Vakrangee Limited	20200907	27.3	29.05	27.25	28.3	465030	27.947	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20200907	16.5	16.5	16.5	16.5	0	16.5
VANICOM.BSE	Vani Commercials Limited	20200907	3.76	3.76	3.76	3.76	0	3.76
VARROC.BSE	Varroc Engineering Limited	20200907	327	327.8	306.05	310.75	54696	310.75	down	down	correct
VASWANI.BSE	Vaswani Industries Limited	20200907	6.01	6.01	6.01	6.01	0	6.01
VCU.BSE	VCU Data Management Limited	20200907	3.62	3.62	3.62	3.62	0	3.62
VEDL.BSE	Vedanta Limited	20200907	126	129.55	126	127.9	367350	105.0404	up	up	correct
VENKYS.BSE	Venky's (India) Limited	20200907	1543	1575	1502	1539	17598	1531.205	down	up	incorrect
VERITAS.BSE	Veritas (India) Limited	20200907	34	34	34	34	300	33.9522
VERTEX.BSE	Vertex Securities Limited	20200907	0.91	0.93	0.91	0.93	5560	0.93	up	up	correct
VHL.BSE	Vardhman Holdings Limited	20200907	1430	1430	1360	1360	8	1357.9033	down	up	incorrect
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20200907	93.05	99.6	89	94.2	15223	92.0434	up	up	correct
VIPIND.BSE	VIP Industries Limited	20200907	282.35	286.65	278.5	281.9	31118	281.9	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20200907	31	33	31	33	851	33	up	up	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20200907	21	21	20.05	20.05	4115	20.05	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20200907	0.7	0.7	0.7	0.7	170	0.7
VISAKAIND.BSE	Visaka Industries Limited	20200907	339	339	327	329.35	4267	320.4268	down	up	incorrect
VISHALBL.BSE	Vishal Bearings Limited	20200907	23.7	23.7	23.7	23.7	0	23.7
VISHNU.BSE	Vishnu Chemicals Limited	20200907	149	152.5	141	152.5	1170	152.2311	up	down	incorrect
VISTAPH.BSE	Vista Pharmaceuticals Limited	20200907	9.8	9.8	9.43	9.43	10620	9.43	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20200907	20.7	21.7	19.8	21.7	15265	21.5572	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20200907	26.05	26.05	26	26.05	5040	20.6746
VIVIMEDLAB.BSE	Vivimed Labs Limited	20200907	20.8	21	19.8	19.8	38046	19.8	down	down	correct
VLSFINANCE.BSE	VLS Finance Limited	20200907	56.4	59.35	55.95	58.2	27734	56.5267	up	down	incorrect
VMS.BSE	VMS Industries Limited	20200907	7.58	7.94	7.22	7.55	2582	7.55	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20200907	995	995	968.6	989	810	979.9084	down	down	correct
VOLTAS.BSE	Voltas Limited	20200907	650	654.3	637.5	646.5	19338	643.2626	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20200907	69	73	69	72.15	176	71.7209	up	down	incorrect
VSTIND.BSE	VST Industries Limited	20200907	3321.9	3333.9	3265.95	3304.6	723	3200.9363	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20200907	1840	1924.4	1823.35	1910.25	6401	1893.0405	up	up	correct
VTL.BSE	Vardhman Textiles Limited	20200907	772.7	776	760	761.5	624	741.6772	down	up	incorrect
VXLINSTR.BSE	VXL Instruments Limited	20200907	3.01	3.01	3.01	3.01	0	3.01
WABAG.BSE	VA Tech Wabag Limited	20200907	198.9	202.3	195.55	198	67230	198	down	up	incorrect
WAGEND.BSE	Wagend Infra Venture Limited	20200907	3.41	3.41	3.41	3.41	0	3.41
WALCHANNAG.BSE	Walchandnagar Industries Limited	20200907	55.9	55.9	54.3	54.6	7154	54.6	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20200907	20.8	20.8	20.8	20.8	0	20.8
WARRENTEA.BSE	Warren Tea Limited	20200907	54.9	54.9	50.3	50.3	2200	50.3	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20200907	19.25	19.85	19.25	19.5	3953	19.5	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20200907	107.5	109.8	106	106.25	27781	102.2899	down	up	incorrect
WELLNESS.BSE	Wellness Noni Limited	20200907	5.45	5.45	5.45	5.45	0	5.45
WENDT.BSE	Wendt (India) Limited	20200907	3378	3398.75	3340	3379.3	140	3354.3071	up	down	incorrect
WESTLIFE.BSE	Westlife Development Limited	20200907	370.05	373.95	368.45	370.2	1373	370.2	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20200907	151	151	151	151	80	151
WHIRLPOOL.BSE	Whirlpool of India Limited	20200907	2160.7	2185.1499	2137.5	2138	4385	2138	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20200907	19.7	19.7	19.7	19.7	0	19.7
WINDMACHIN.BSE	Windsor Machines Limited	20200907	14.5	15.2	14.5	14.85	5033	14.3458	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20200907	14.8	14.8	14.8	14.8	0	14.8
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20200907	49	49	49	49	0	48.8724
WOCKPHARMA.BSE	Wockhardt Limited	20200907	296.5	303	294.2	296	43914	296	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20200907	1.17	1.17	1.17	1.17	0	1.17
WSFIN.BSE	Wall Street Finance Limited	20200907	18	18	17	17	24411	15.4731	down	down	correct
XCHANGING.BSE	Xchanging Solutions Limited	20200907	72.55	74	72	74	1978	74	up	up	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20200907	25.9	25.9	25	25.65	33024	25.65	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20200907	0.24	0.25	0.24	0.25	250	0.25	up	up	correct
YASHMGM.BSE	Yash Management & Satellite Ltd	20200907	10	10	9.95	10	91050	10
YESBANK.BSE	Yes Bank Limited	20200907	14.2	14.27	14	14.1	18982988	14.1	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20200907	2.3	2.3	2.3	2.3	925	2.3
YORKEXP.BSE	York Exports Limited	20200907	16.3	16.3	16.3	16.3	0	16.3
YUKEN.BSE	Yuken India Limited	20200907	466.95	468	451.05	460.05	3636	459.0367	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20200907	6.9	6.9	6.9	6.9	63	6.9
ZEEL.BSE	Zee Entertainment Enterprises Limited	20200907	220.95	225.8	215.95	223.9	906217	220.3822	up	up	correct
ZEELEARN.BSE	Zee Learn Limited	20200907	15.69	15.91	15.37	15.61	39812	15.61	down	down	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20200907	2.84	2.84	2.84	2.84	32643	2.84