CollectAI

close-bse_india_stocks

2020/09/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20200915	7.21	7.21	7.2	7.2	678	7.2	down	down	correct
500002.BSE	ABB India Limited	20200915	905	923	905	914.45	7694	911.1071	up	up	correct
500003.BSE	Aegis Logistics Limited	20200915	228.4	250.5	226.15	247.7	104633	245.6533	up	down	incorrect
500009.BSE	Ambalal Sarabhai Enterprises Limited	20200915	20.85	21	19.4	20.7	95522	20.7	down	down	correct
500014.BSE	Apple Finance Limited	20200915	1.2	1.2	1.14	1.14	1212	1.14	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20200915	67.6	70.9	67.6	70.55	250750	70.55	up	up	correct
500023.BSE	Asian Hotels (North) Limited	20200915	59.2	59.2	57.05	57.85	2699	57.85	down	down	correct
500028.BSE	ATV Projects India Limited	20200915	3.89	4	3.89	3.93	4102	3.93	up	up	correct
500029.BSE	Autolite (India) Limited	20200915	21.95	22.2	21.6	22.2	74	22.2	up	up	correct
500031.BSE	Bajaj Electricals Limited	20200915	504.75	506.55	491.45	494.95	8361	494.95	down	down	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20200915	5.7	5.85	5.61	5.71	642279	5.71	up	up	correct
500033.BSE	Force Motors Limited	20200915	1120.35	1179	1108.25	1142.4	19539	1128.7771	up	up	correct
500038.BSE	Balrampur Chini Mills Limited	20200915	156.6	157.5	152.4	156.75	62885	154.2815	up	up	correct
500040.BSE	Century Textiles and Industries Limited	20200915	370.1	376.75	358.8	363.05	75719	362.458	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20200915	1265	1330.15	1265	1305.3	183	1298.0166	up	up	correct
500042.BSE	BASF India Limited	20200915	1583.3	1599.4	1551.5	1558.5	3791	1555.621	down	down	correct
500048.BSE	BEML Limited	20200915	651	651	631.7	647.3	15144	639.9664	down	up	incorrect
500049.BSE	Bharat Electronics Limited	20200915	105.65	106.95	103.95	104.8	332855	101.9917	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20200915	63.55	67.05	62.45	64.3	195225	63.0904	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20200915	0.5	0.5	0.49	0.5	130799	0.5
500067.BSE	Blue Star Limited	20200915	690	710	674.45	699.65	21240	696.3714	up	up	correct
500068.BSE	Disa India Limited	20200915	3510	3698.95	3500	3589.65	298	3583.1296	up	up	correct
500069.BSE	BNK Capital Markets Limited	20200915	68.6	73.6	68.6	69.25	700	68.581	up	down	incorrect
500074.BSE	BPL Limited	20200915	19.25	19.75	19	19.5	7131	19.5	up	up	correct
500078.BSE	Oriental Aromatics Limited	20200915	354.4	354.4	340	341	361	338.8603	down	down	correct
500083.BSE	Century Extrusions Limited	20200915	3.71	3.76	3.61	3.71	24643	3.71
500084.BSE	CESC Limited	20200915	659	687.3	653.6	668.1	670150	62.5726	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20200915	148.5	150.6	144.85	147.8	71361	143.2712	down	down	correct
500087.BSE	Cipla Limited	20200915	720	753.25	720	742.3	532099	738.2259	up	up	correct
500089.BSE	DIC India Limited	20200915	380	389	370	389	3161	383.6882	up	down	incorrect
500092.BSE	CRISIL Limited	20200915	1792.05	1857.35	1789.55	1823.85	2458	1787.7708	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20200915	25.4	25.4	24.5	25.4	1629923	25.4
500096.BSE	Dabur India Limited	20200915	504.95	507.75	499.8	505.8	81555	499.4492	up	up	correct
500101.BSE	Arvind Limited	20200915	32.6	32.85	31.7	31.95	452978	31.95	down	down	correct
500102.BSE	Ballarpur Industries Limited	20200915	1.38	1.49	1.37	1.43	586465	1.43	up	up	correct
500103.BSE	Bharat Heavy Electricals Limited	20200915	36.55	36.6	35.7	35.95	2423918	35.95	down	down	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20200915	197.1	199.95	194.9	198.2	107509	183.479	up	up	correct
500106.BSE	IFCI Limited	20200915	6.94	6.94	6.8	6.88	236249	6.88	down	down	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20200915	9.55	9.61	9.31	9.34	81440	9.34	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20200915	29.9	30.25	29.6	29.7	64661	29.7	down	down	correct
500111.BSE	Reliance Capital Limited	20200915	9.1	9.2	8.79	8.97	297218	8.97	down	down	correct
500113.BSE	Steel Authority of India Limited	20200915	39.55	39.9	38.25	39.4	3785537	36.9493	down	down	correct
500116.BSE	IDBI Bank Limited	20200915	37.3	38	37.3	37.6	432833	37.6	up	up	correct
500117.BSE	DCW Limited	20200915	14.23	14.56	13.81	13.82	30413	13.82	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20200915	152.8	152.8	148.7	149.55	36668	144.3088	down	down	correct
500120.BSE	Diamines and Chemicals Limited	20200915	442	442	420	427.6	23233	420.4327	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20200915	2599	2599	2550	2574.85	117	2571.1273	down	down	correct
500125.BSE	E.I.D.- Parry (India) Limited	20200915	317.5	325.4	309.4	318.3	82614	314.7483	up	down	incorrect
500128.BSE	Electrosteel Castings Limited	20200915	16.21	18	16.2	17.18	206773	17.0587	up	up	correct
500133.BSE	ESAB India Limited	20200915	1406.6	1412.1	1371	1388.4	319	1345.1133	down	down	correct
500135.BSE	EPL Limited	20200915	304.95	306	290	291.95	20979	284.3377	down	down	correct
500142.BSE	FGP Limited	20200915	1.1	1.1	1.1	1.1	2	1.1
500144.BSE	Finolex Cables Limited	20200915	295	296.25	292.15	293	14755	284.4281	down	down	correct
500148.BSE	Uflex Limited	20200915	344.05	346.5	336.4	340.35	4016	338.5889	down	up	incorrect
500153.BSE	Ganesh Benzoplast Limited	20200915	47.6	49.4	47	49.4	46210	49.4	up	up	correct
500160.BSE	GTL Limited	20200915	1.51	1.66	1.51	1.66	2193	1.66	up	down	incorrect
500163.BSE	Godfrey Phillips India Limited	20200915	950	953.35	931	942	17885	920.9144	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20200915	520	535.5	513.7	518.15	10601	514.0471	down	up	incorrect
500166.BSE	Goodricke Group Limited	20200915	307.75	309.95	295.05	297.95	11277	294.4834	down	down	correct
500168.BSE	Goodyear India Limited	20200915	951	955	943.05	946.05	7872	868.6553	down	down	correct
500170.BSE	GTN Industries Limited	20200915	7.85	7.88	7.85	7.88	610	7.88	up	up	correct
500171.BSE	GHCL Limited	20200915	168.05	172.25	167	170.25	18020	166.9395	up	down	incorrect
500173.BSE	GFL Ltd.	20200915	85.55	86	84.5	84.65	3106	84.65	down	down	correct
500183.BSE	HFCL Limited	20200915	16.8	16.8	15.7	15.75	232295	15.7182	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20200915	5.91	5.95	5.83	5.86	160712	5.86	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20200915	77	77.5	73.95	75.3	12469	75.3	down	down	correct
500187.BSE	HSIL Limited	20200915	67.15	67.7	64.55	65.55	13635	64.4717	down	up	incorrect
500191.BSE	HMT Limited	20200915	17.75	17.75	16.5	17.35	4488	17.35	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20200915	2.23	2.23	2.13	2.16	300	2.16	down	down	correct
500206.BSE	Margo Finance Limited	20200915	6.7	6.7	6.7	6.7	103	6.7
500210.BSE	Ingersoll-Rand (India) Limited	20200915	619.4	635.65	619.4	626.2	1741	624.294	up	up	correct
500211.BSE	Insilco Limited	20200915	8.99	9.15	8.55	9.02	2244	9.02	up	up	correct
500213.BSE	International Travel House Limited	20200915	52.95	55.1	52.85	53	879	53	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20200915	759.8	762	742.25	757.45	13812	754.1945	down	down	correct
500220.BSE	Jasch Industries Limited	20200915	26.05	28.3	26	26.5	1755	26.5	up	up	correct
500223.BSE	JCT Limited	20200915	1.1	1.1	1	1.05	1731610	1.05	down	down	correct
500227.BSE	Jindal Poly Films Limited	20200915	441.2	447	438.75	440.35	4476	438.4634	down	down	correct
500228.BSE	JSW Steel Limited	20200915	290	294.4	288.7	289.5	224880	286.6975	down	down	correct
500231.BSE	Umang Dairies Limited	20200915	46	46.85	45.4	45.5	3834	45.1915	down	up	incorrect
500239.BSE	K G Denim Limited	20200915	21.7	23.7	21.6	23	4200	23	up	up	correct
500241.BSE	Kirloskar Brothers Limited	20200915	121.7	121.7	116.3	116.8	2117	115.3687	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20200915	87.25	88.4	85.1	86.3	3908	84.3094	down	down	correct
500249.BSE	KSB Limited	20200915	521	529.45	516.35	519.1	881	514.0169	down	down	correct
500251.BSE	Trent Limited	20200915	702	755.1	702	750.95	43189	750.4612	up	up	correct
500257.BSE	Lupin Limited	20200915	972.9	1005.25	969	1001.15	256451	995.5959	up	up	correct
500264.BSE	Mafatlal Industries Limited	20200915	82	84.95	78.1	80.6	3394	80.6	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20200915	231.55	235.35	228.15	229.7	8127	227.1806	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20200915	2982.15	3059	2971.5	3031.6	248	2992.4563	up	up	correct
500267.BSE	Majestic Auto Limited	20200915	96.5	96.5	95	96.35	1746	91.8166	down	down	correct
500271.BSE	Max Financial Services Limited	20200915	621.8	633	612	618.5	38598	618.5	down	down	correct
500280.BSE	Century Enka Limited	20200915	188	189	182	182.7	14969	179.5367	down	down	correct
500284.BSE	Lords Chloro Alkali Limited	20200915	36.25	38.05	34.45	37.85	285	37.85	up	up	correct
500285.BSE	SpiceJet Limited	20200915	54.5	54.5	52.7	53.4	341320	53.4	down	down	correct
500288.BSE	Morepen Laboratories Limited	20200915	25.2	25.4	24.6	24.9	225195	24.9	down	down	correct
500298.BSE	National Peroxide Limited	20200915	2016.15	2050	2016.15	2034.1	4548	2022.8889	up	up	correct
500300.BSE	Grasim Industries Limited	20200915	714	723.4	709.85	719.05	91675	716.6564	up	up	correct
500304.BSE	NIIT Limited	20200915	148.5	148.5	139.2	140.95	60554	139.7389	down	up	incorrect
500306.BSE	Jaykay Enterprises Limited	20200915	3.55	3.74	3.55	3.65	4142	3.65	up	up	correct
500307.BSE	Nirlon Limited	20200915	240.25	248	240.25	246.95	2733	240.6773	up	up	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20200915	74.1	74.35	73.25	73.75	277848	68.7086	down	down	correct
500313.BSE	Oil Country Tubular Limited	20200915	4.01	4.25	4.01	4.25	2688	4.25	up	up	correct
500314.BSE	Oriental Hotels Limited	20200915	22.6	22.6	21.2	21.6	8175	21.6	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20200915	8.41	8.69	8.28	8.69	10120	8.69	up	up	correct
500319.BSE	Indian Sucrose Limited	20200915	24.6	24.6	23.4	24	9452	24	down	down	correct
500330.BSE	Raymond Limited	20200915	275.15	280.9	271.85	277.85	61311	277.85	up	up	correct
500331.BSE	Pidilite Industries Limited	20200915	1482.05	1514.9	1482.05	1497.8	93123	1492.3163	up	up	correct
500333.BSE	Pix Transmissions Limited	20200915	144	151.45	142.75	144.5	74379	141.526	up	up	correct
500335.BSE	Birla Corporation Limited	20200915	674	721	661.6	714.35	52127	708.921	up	up	correct
500336.BSE	Surya Roshni Limited	20200915	169	179.5	168.35	177.4	6173	175.7916	up	down	incorrect
500338.BSE	Prism Johnson Limited	20200915	56	61.15	55.95	59.65	82873	59.65	up	up	correct
500339.BSE	Rain Industries Limited	20200915	111.1	113.15	110	111.45	30592	109.8535	up	up	correct
500343.BSE	AMJ Land Holdings Limited	20200915	18.5	18.5	17.9	17.9	12	17.7942	down	down	correct
500346.BSE	Punjab Communications Limited	20200915	36.15	36.15	34.8	36.1	32574	36.1	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20200915	13.46	14.32	13.46	13.77	521	13.77	up	up	correct
500355.BSE	Rallis India Limited	20200915	310	318	310	313.2	53623	310.3475	up	up	correct
500356.BSE	Shree Rama Newsprint Limited	20200915	14	14	13.5	13.52	3082	13.52	down	down	correct
500357.BSE	Rama Paper Mills Limited	20200915	7	7	6.65	6.65	1109	6.65	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20200915	3.63	3.63	3.6	3.6	300	3.6	down	down	correct
500360.BSE	Rapicut Carbides Limited	20200915	24.5	25.3	24.5	25.3	140	25.3	up	down	incorrect
500365.BSE	Welspun Specialty Solutions Limited	20200915	9.49	9.6	9.15	9.35	30611	9.35	down	down	correct
500366.BSE	Rolta India Limited	20200915	6.31	6.32	5.73	6.3	119614	6.3	down	up	incorrect
500367.BSE	Rubfila International Limited	20200915	40.8	41.5	39.4	41.2	11705	40.7287	up	up	correct
500370.BSE	Salora International Limited	20200915	15.95	15.95	15.2	15.95	604	15.95
500380.BSE	JK Lakshmi Cement Limited	20200915	274	274	263.4	267.25	16097	265.7688	down	down	correct
500387.BSE	Shree Cement Limited	20200915	19774.55	20141.45	19629.6	20074.55	811	20031.6834	up	up	correct
500390.BSE	Reliance Infrastructure Limited	20200915	26.85	27.65	26.8	27.2	116536	27.2	up	up	correct
500400.BSE	The Tata Power Company Limited	20200915	57.2	58.7	57.15	57.75	749886	57.0393	up	up	correct
500402.BSE	SPML Infra Limited	20200915	10.51	10.51	10.14	10.18	1101	10.18	down	down	correct
500403.BSE	Sundram Fasteners Limited	20200915	422.45	435	413.7	419.6	3956	416.4927	down	down	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20200915	46.4	46.4	45	45.3	12193	45.3	down	up	incorrect
500405.BSE	Supreme Petrochem Limited	20200915	216.8	224.35	216	223.2	1132	215.9713	up	down	incorrect
500407.BSE	Swaraj Engines Limited	20200915	1650	1664.7	1610	1627	574	1585.409	down	down	correct
500408.BSE	Tata Elxsi Limited	20200915	1329	1329	1273.25	1283.7	49585	1275.5415	down	down	correct
500410.BSE	ACC Limited	20200915	1379	1389	1351.6	1386.7	24016	1376.3416	up	down	incorrect
500411.BSE	Thermax Limited	20200915	768.5	777.25	754.95	765.35	4160	761.6369	down	down	correct
500412.BSE	Thirumalai Chemicals Limited	20200915	71.5	74.95	71.5	73.55	235354	72.5326	up	up	correct
500414.BSE	Timex Group India Limited	20200915	28.45	28.6	27	27	74601	27	down	down	correct
500418.BSE	Tokyo Plast International Limited	20200915	61	61.2	57.95	59	4249	59	down	up	incorrect
500420.BSE	Torrent Pharmaceuticals Limited	20200915	2820.35	2887.35	2815.9	2848.55	9522	2811.9789	up	up	correct
500422.BSE	Transchem Limited	20200915	12.9	13.3	12.29	12.29	1236	12.29	down	down	correct
500425.BSE	Ambuja Cements Limited	20200915	209.05	217.9	209.05	217.55	56219	202.838	up	up	correct
500426.BSE	UTL Industries Limited	20200915	6.36	6.36	6.12	6.34	16182	6.34	down	down	correct
500429.BSE	Uniphos Enterprises Limited	20200915	69.95	69.95	62.75	66.45	13151	64.7832	down	down	correct
500449.BSE	Hindustan Organic Chemicals Limited	20200915	14.99	14.99	13.9	14.08	48929	14.08	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20200915	10.05	10.21	9.72	9.9	24976	9.9	down	up	incorrect
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20200915	10095	10140	10014	10091.15	357	9763.2063	down	down	correct
500460.BSE	Mukand Limited	20200915	42.45	42.45	39.4	42.45	234646	42.1553
500463.BSE	AGC Networks Limited	20200915	329.9	344.9	327.65	341.05	4729	341.05	up	down	incorrect
500464.BSE	Ucal Fuel Systems Limited	20200915	129.1	133.95	128.8	129.5	3520	127.7236	up	down	incorrect
500472.BSE	SKF India Limited	20200915	1615	1630	1580	1603.3	561	1594.8039	down	down	correct
500483.BSE	Tata Communications Limited	20200915	885.1	937	885.1	917.15	12774	907.2814	up	up	correct
500540.BSE	Premier Limited	20200915	3.86	3.88	3.86	3.88	2510	3.88	up	up	correct
500547.BSE	Bharat Petroleum Corporation Limited	20200915	420	425.4	412.35	414.35	202165	371.0234	down	down	correct
500550.BSE	Siemens Limited	20200915	1250	1311.2	1230.4	1236.65	190495	1231.3079	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20200915	267.4	274	261	263.75	4552	254.155	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200915	168.25	174.9	165	173.45	96725	162.3578	up	down	incorrect
500655.BSE	Garware Polyester Limited	20200915	254	262	252.2	259.5	4282	256.8797	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20200915	1736.85	1805	1736.85	1778.25	14545	1744.3947	up	up	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200915	213	215.5	207.25	208.25	41131	203.5781	down	down	correct
500672.BSE	Novartis India Limited	20200915	657.3	666	650.05	652.2	8586	644.5415	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20200915	64.5	64.5	62.25	62.7	51209	61.3787	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20200915	2132	2137.25	2109.5	2124.75	71887	2083.1133	down	down	correct
500730.BSE	NOCIL Limited	20200915	133.95	135.25	131.1	133.1	140147	132.0326	down	down	correct
500770.BSE	Tata Chemicals Limited	20200915	306.6	312.9	304.6	306.05	185687	301.9636	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20200915	38	38.05	37.5	37.75	10061	36.9526	down	down	correct
500790.BSE	Nestlé India Limited	20200915	16199.95	16199.95	16000	16038.4	1964	15756.4319	down	down	correct
500800.BSE	Tata Consumer Products Limited	20200915	555	555	540.3	542.1	55032	538.9753	down	down	correct
500825.BSE	Britannia Industries Limited	20200915	3684.2313	3728.7986	3678.4375	3697.3539	18188	3623.5834	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20200915	1417	1422.8	1406	1419.85	24685	1367.9829	up	up	correct
500875.BSE	ITC Limited	20200915	184	184	180.85	181.8	773606	172.783	down	down	correct
500940.BSE	Finolex Industries Limited	20200915	550	550	530.55	535.6	18780	105.9429	down	up	incorrect
501148.BSE	Dalal Street Investments Limited	20200915	222.2	226.5	222.1	226.5	94	226.5	up	up	correct
501150.BSE	Centrum Capital Limited	20200915	16.05	16.1	15.95	16.05	2060	16.05
501242.BSE	TCI Finance Limited	20200915	5	5.1	4.96	5	2855	5
501298.BSE	Industrial & Prudential Investment Company Limited	20200915	900	900	880	880.65	110	842.9497	down	up	incorrect
501301.BSE	Tata Investment Corporation Limited	20200915	879	927	859.75	894.7	9264	876.6268	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20200915	57	57	57	57	100	57
501391.BSE	W.H. Brady & Company Limited	20200915	158.95	159.6	150	159.55	255	159.55	up	up	correct
501423.BSE	Shaily Engineering Plastics Limited	20200915	668.8	675.65	631.5	675.65	10185	675.65	up	up	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20200915	1410.35	1427.95	1386.15	1392.2	4752	1390.8347	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20200915	641	669.9	625	650	13	645.142	up	down	incorrect
501700.BSE	IndiaNivesh Limited	20200915	24.45	25.05	22.9	22.95	2928	22.95	down	down	correct
501831.BSE	Coastal Corporation Limited	20200915	196	199.8	192.45	196.55	870	194.244	up	up	correct
502137.BSE	Deccan Cements Limited	20200915	291	293	287.55	289.85	3757	287.8683	down	down	correct
502168.BSE	NCL Industries Limited	20200915	115.5	118	114.15	115	62835	111.4934	down	down	correct
502175.BSE	Saurashtra Cement Limited	20200915	40	44.55	39.6	43.2	140031	42.1656	up	down	incorrect
502180.BSE	Shree Digvijay Cement Company Ltd	20200915	46.2	49.75	46.2	49.05	130794	46.782	up	up	correct
502281.BSE	Triveni Glass Limited	20200915	9.73	9.73	8.85	9.39	3807	9.39	down	down	correct
502330.BSE	Andhra Paper Limited	20200915	211.6	213.85	208.55	210.8	3984	206.7423	down	down	correct
502448.BSE	Rollatainers Limited	20200915	3.45	3.45	3.45	3.45	500	3.45
502450.BSE	Seshasayee Paper and Boards Limited	20200915	146.65	146.8	142	143.45	1690	141.7627	down	down	correct
502742.BSE	Sintex Industries Limited	20200915	2.19	2.25	2.19	2.25	345200	2.25	up	up	correct
502820.BSE	DCM Limited	20200915	20.65	21.35	20.65	21	4120	21	up	up	correct
502865.BSE	Forbes & Company Limited	20200915	1490.6	1490.6	1490.6	1490.6	1056	1490.6
502873.BSE	H.P. Cotton Textile Mills Limited	20200915	20.15	20.15	20.15	20.15	1303	20.15
502901.BSE	Jamshri Realty Limited	20200915	2222	2222	2211.15	2211.15	5	2211.15	down	down	correct
502986.BSE	Vardhman Textiles Limited	20200915	804.9	811.55	800	809.65	1156	788.5737	up	up	correct
503100.BSE	The Phoenix Mills Limited	20200915	640.5	644.45	626	632.35	1384	631.612	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20200915	57.2	60	56.95	57.5	8661	57.5	up	up	correct
503162.BSE	Reliance Chemotex Industries Limited	20200915	70	71.4	69.2	70.2	560	68.314	up	up	correct
503229.BSE	Simplex Realty Limited	20200915	45	45.25	45	45.25	318	45.25	up	up	correct
503310.BSE	Swan Energy Limited	20200915	121	121.6	117.45	118.35	82380	118.1596	down	up	incorrect
503349.BSE	The Victoria Mills Limited	20200915	1869	2038	1869	1993.7	15	1964.4579	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20200915	7.19	8	6.58	6.92	8277	6.92	down	down	correct
503691.BSE	Sahara One Media and Entertainment Limited	20200915	14.75	14.75	14	14	102	14	down	down	correct
503722.BSE	Banswara Syntex Limited	20200915	72.7	74.1	70	72.45	2684	71.8272	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20200915	116.15	116.15	116.05	116.05	15	115.0045	down	down	correct
503806.BSE	SRF Limited	20200915	4360.0001	4383.9501	4277.7001	4315.7001	39860	858.9427	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20200915	144.75	146	142	145.2	4031	142.6562	up	down	incorrect
503816.BSE	Swadeshi Polytex Limited	20200915	6	6	5.9	5.9	101	5.9	down	down	correct
503960.BSE	Bharat Bijlee Limited	20200915	803.75	803.75	785.8	788.15	1064	785.309	down	down	correct
504008.BSE	EMCO Limited	20200915	1.5	1.6	1.5	1.5	11550	1.5
504028.BSE	GEE Limited	20200915	26.55	27.4	26.5	27.4	572	24.9091	up	up	correct
504058.BSE	Indo National Limited	20200915	578.3	620	576.05	610.8	1310	295.5233	up	up	correct
504067.BSE	Zensar Technologies Limited	20200915	186.2	197.8	186.2	189.9	84225	188.0111	up	down	incorrect
504076.BSE	Jyoti Limited	20200915	7.99	7.99	7.99	7.99	130	7.99
504092.BSE	Indokem Limited	20200915	10.52	11.6	10.52	11.46	6252	11.46	up	up	correct
504093.BSE	Panasonic Energy India Co. Ltd	20200915	185.55	187	177.4	183.95	1205	179.086	down	down	correct
504112.BSE	Nelco Limited	20200915	197.85	197.85	194.2	194.5	1852	193.5297	down	down	correct
504132.BSE	Permanent Magnets Limited	20200915	135	138.7	132.7	134.55	14191	134.243	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20200915	415	444.95	408	427.1	783	425.5266	up	down	incorrect
504220.BSE	W.S. Industries (India) Limited	20200915	4.7	4.7	4.7	4.7	13867	4.7
504240.BSE	Delton Cables Limited	20200915	33.75	33.75	32.25	32.45	1627	32.45	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20200915	273.5	273.5	268	272.7	1236	270.4906	down	down	correct
504286.BSE	Delta Manufacturing Limited	20200915	19.35	19.35	18.65	19.1	1293	19.1	down	down	correct
504335.BSE	Rutron International Ltd	20200915	0.4	0.41	0.38	0.38	22702	0.38	down	up	incorrect
504340.BSE	Confidence Finance and Trading Limited	20200915	1.42	1.42	1.42	1.42	60	1.42
504351.BSE	Empower India Limited	20200915	0.15	0.15	0.15	0.15	11230	0.15
504378.BSE	Nyssa Corporation Limited	20200915	0.63	0.63	0.6	0.6	179	0.6	down	down	correct
504392.BSE	Krishna Ventures Limited	20200915	15.22	15.22	15.22	15.22	5	15.22
504605.BSE	Uni Abex Alloy Products Limited	20200915	390	390	361.55	374.25	1672	363.3695	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20200915	255	258	251.05	256	4497	253.4084	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20200915	110.7	110.7	100.25	101	253	100.4059	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20200915	1.5	1.5	1.5	1.5	71	1.5
504786.BSE	Investment & Precision Castings Limited	20200915	154.1	160.85	152.05	154.75	523	154.4101	up	up	correct
504840.BSE	Kaira Can Company Limited	20200915	1348	1359	1250	1348.05	365	1339.0327	up	up	correct
504879.BSE	Orient Abrasives Limited	20200915	18.2	18.95	18.15	18.85	8579	18.6201	up	up	correct
504908.BSE	Duncan Engineering Limited	20200915	100	101.5	100	101.5	820	101.5	up	down	incorrect
504959.BSE	Stovec Industries Limited	20200915	1955.05	2020	1875	1923.5	552	1900.9922	down	up	incorrect
504961.BSE	Tayo Rolls Limited	20200915	29.1	31	29.1	29.25	5548	29.25	up	up	correct
504966.BSE	The Tinplate Company of India Limited	20200915	134.25	138.7	134.05	136.15	52523	134.9801	up	up	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20200915	420.05	444	420	434.1	3961	433.7333	up	up	correct
504988.BSE	Welcast Steels Limited	20200915	325	349	325	349	96	349	up	up	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20200915	45.2	47.3	45.2	45.3	188	45.3	up	down	incorrect
505036.BSE	Automobile Corporation of Goa Limited	20200915	345.9	345.9	326.1	330.95	1252	330.95	down	up	incorrect
505075.BSE	Setco Automotive Limited	20200915	11.3	11.79	11.22	11.6	7269	11.6	up	up	correct
505141.BSE	Scooters India Limited	20200915	41.35	41.45	38.6	41.05	15954	41.05	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20200915	113.2	114.15	111.35	111.35	1077	110.5622	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20200915	321	335	316.5	318.15	2726	318.15	down	down	correct
505192.BSE	SML Isuzu Limited	20200915	423.7	433	423.05	425.45	2074	425.45	up	up	correct
505196.BSE	TIL Limited	20200915	158	158	153	156.35	338	156.35	down	down	correct
505200.BSE	Eicher Motors Limited	20200915	2190	2190	2120	2141.7	89177	2128.4476	down	down	correct
505216.BSE	Alfred Herbert (India) Limited	20200915	570	570	550	550	34	547.6935	down	down	correct
505242.BSE	Dynamatic Technologies Limited	20200915	754.45	760.15	730	752.95	1273	752.95	down	down	correct
505255.BSE	GMM Pfaudler Limited	20200915	5950	5965	5767.95	5913.9	1912	5905.5148	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20200915	30.4	30.4	30.4	30.4	50	30.4
505355.BSE	Nesco Limited	20200915	570	573	557	566.65	2631	563.8588	down	up	incorrect
505358.BSE	Integra Engineering India Limited	20200915	23.85	26	23.85	25.85	4205	25.85	up	up	correct
505368.BSE	Revathi Equipment Limited	20200915	468.35	468.35	459.7	465.1	48	465.1	down	down	correct
505509.BSE	Responsive Industries Limited	20200915	97.85	99	96.45	96.6	2141	96.4891	down	down	correct
505523.BSE	Maharashtra Corporation Limited	20200915	0.23	0.23	0.21	0.23	10475	0.23
505533.BSE	Westlife Development Limited	20200915	410.1	411.4	394.3	395.4	9627	395.4	down	down	correct
505590.BSE	SVP Global Ventures Limited	20200915	411	430.05	411	428.45	16020	42.5434	up	up	correct
505650.BSE	Skyline Millars Limited	20200915	4.95	4.95	4.82	4.82	1676	4.82	down	up	incorrect
505681.BSE	Bimetal Bearings Limited	20200915	301.85	301.85	288	289.2	83	284.1012	down	down	correct
505700.BSE	Elecon Engineering Company Limited	20200915	28.8	29.25	28.6	28.85	4996	28.7706	up	up	correct
505710.BSE	Grauer & Weil (India) Limited	20200915	40.15	40.8	39.95	40.3	128728	39.9771	up	up	correct
505711.BSE	Gajra Bevel Gears Limited	20200915	0.8	0.8	0.8	0.8	36053	0.8
505712.BSE	Him Teknoforge Limited	20200915	58.05	58.05	54.9	55.2	1653	54.767	down	down	correct
505714.BSE	Gabriel India Limited	20200915	108.7	110.4	104.85	106.8	7202	105.581	down	down	correct
505720.BSE	Hercules Hoists Limited	20200915	89.85	89.85	86.5	87.15	2498	86.3294	down	down	correct
505726.BSE	IFB Industries Limited	20200915	590	697.05	590	641.05	61987	641.05	up	up	correct
505729.BSE	Singer India Limited	20200915	26.75	27.8	26.5	26.9	38107	26.301	up	up	correct
505737.BSE	International Combustion (India) Limited	20200915	141.8	141.8	132.3	138	1092	138	down	down	correct
505750.BSE	Jost's Engineering Company Limited	20200915	573	573	521	527	254	261.9773	down	down	correct
505790.BSE	Schaeffler India Limited	20200915	4191.4	4210.05	4164.55	4190.9	266	4160.0822	down	up	incorrect
505800.BSE	Rane Holdings Limited	20200915	500	501.9	489	490.75	7158	490.75	down	down	correct
505827.BSE	SNL Bearings Limited	20200915	126.3	135.5	122.25	128.2	2168	125.7519	up	up	correct
505840.BSE	Jaipan Industries Limited	20200915	6.5	6.5	6.5	6.5	600	6.5
505850.BSE	Mangal Credit & Fincorp Ltd	20200915	45.25	45.25	44.55	44.9	1870	44.1426	down	down	correct
505854.BSE	TRF Limited	20200915	82	84	81.9	83.5	734	83.5	up	up	correct
505872.BSE	WPIL Limited	20200915	452.9	452.9	441.2	442.2	5250	437.0701	down	down	correct
505890.BSE	Kennametal India Limited	20200915	761.25	783.45	758.7	773.1	599	761.2834	up	up	correct
505978.BSE	Triton Valves Limited	20200915	743	778.9	730.1	746.5	181	734.7004	up	down	incorrect
506022.BSE	Prakash Industries Limited	20200915	43.8	44.2	43.15	43.3	12206	43.3	down	down	correct
506074.BSE	Arshiya Limited	20200915	11	11.35	10.58	11.35	1678	11.35	up	down	incorrect
506076.BSE	Grindwell Norton Limited	20200915	547.6	560	533.05	552	2041	547.9802	up	up	correct
506079.BSE	Lakshmi Precision Screws Limited	20200915	5.32	5.32	5.32	5.32	200	5.32
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20200915	79.85	80.95	75.45	79	554	74.685	down	down	correct
506146.BSE	Visagar Polytex Limited	20200915	0.36	0.38	0.36	0.36	62225	0.36
506184.BSE	Kanani Industries Limited	20200915	3.34	3.65	3.34	3.65	430	3.65	up	up	correct
506194.BSE	Arihant Superstructures Limited	20200915	23.5	23.5	23.5	23.5	500	23.5
506197.BSE	Bliss GVS Pharma Limited	20200915	154.5	155.45	151.45	153.7	193680	152.5095	down	down	correct
506222.BSE	INEOS Styrolution India Limited	20200915	508.7	515.7	508.7	514.5	342	455.7015	up	up	correct
506235.BSE	Alembic Limited	20200915	112.5	115.7	110.6	112.8	145254	112.6205	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20200915	56.8	57.1	55.1	57.1	21659	56.8979	up	up	correct
506260.BSE	Anuh Pharma Limited	20200915	413.45	413.45	400	405.5	129294	200.3515	down	down	correct
506261.BSE	Modison Metals Limited	20200915	35.4	35.5	34.2	34.65	15561	33.5627	down	down	correct
506285.BSE	Bayer CropScience Limited	20200915	6136	6144.9	6055.85	6085.95	835	5904.7639	down	up	incorrect
506365.BSE	Chemo Pharma Laboratories Limited	20200915	13.45	13.45	13.45	13.45	25	13.45
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20200915	168	168	158.6	163.65	6622	162.3356	down	down	correct
506480.BSE	GOCL Corporation Limited	20200915	195.3	195.3	190	190.9	1344	184.5047	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20200915	4.88	4.88	4.65	4.65	9292	4.65	down	down	correct
506522.BSE	J. L. Morison (India) Limited	20200915	1943.95	1943.95	1741	1899	119	1897.0578	down	down	correct
506528.BSE	Keltech Energies Limited	20200915	596	596	562.05	566	190	564.8922	down	down	correct
506532.BSE	Nitta Gelatin India Limited	20200915	158.55	165.2	157	162.3	8686	160.4879	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20200915	120.4	127.7	119.55	126.75	174779	122.1035	up	up	correct
506597.BSE	Amal Ltd	20200915	186.8	186.8	180	183.7	4351	183.7	down	down	correct
506605.BSE	Polychem Limited	20200915	428.65	446.05	428.65	446.05	189	446.05	up	up	correct
506642.BSE	Sadhana Nitro Chem Limited	20200915	35.9499	36.0001	33.4999	34.1	129211	16.2381	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20200915	460.1	487.45	455.5	470.75	50377	466.9681	up	up	correct
506687.BSE	Transpek Industry Limited	20200915	1639.5	1639.5	1585.05	1594.5	7281	1589.1025	down	down	correct
506690.BSE	Unichem Laboratories Limited	20200915	254.7	264.5	246.4	260.3	33928	257.1947	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20200915	53.55	53.55	48.35	51.5	348	48.6982	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20200915	8.34	8.34	7.56	8	1761	8	down	down	correct
506820.BSE	AstraZeneca Pharma India Limited	20200915	4399	4399	4210	4352.25	2911	4349.4599	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20200915	53	56	49	51.65	127079	51.65	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20200915	19.7	19.7	19.7	19.7	21	19.7
506879.BSE	Gujarat Themis Biosyn Limited	20200915	210	217.95	205	210.4	28192	209.6109	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20200915	34.55	37.2	34.55	37.2	935	36.9692	up	up	correct
506919.BSE	Makers Laboratories Limited	20200915	84	84	81.05	81.6	1560	81.6	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20200915	81	91.85	81	87.05	3102	83.4803	up	up	correct
507155.BSE	Jagatjit Industries Limited	20200915	36.1	37.95	36.1	36.15	467	36.15	up	down	incorrect
507180.BSE	Kesar Enterprises Limited	20200915	42.4	42.4	41	42.2	285	42.2	down	down	correct
507435.BSE	Khoday India Limited	20200915	64.5	64.55	61.5	63.95	716	63.95	down	down	correct
507474.BSE	Kothari Fermentation and Biochem Limited	20200915	48	50	46.25	47.7	8475	47.7	down	down	correct
507488.BSE	G.M. Breweries Limited	20200915	392.6	404.2	390.95	398.9	5283	396.1778	up	up	correct
507490.BSE	Rana Sugars Limited	20200915	6.65	6.79	6.36	6.62	22521	6.62	down	down	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20200915	4.31	4.31	4.1	4.31	8151	4.31
507508.BSE	Riga Sugar Company Limited	20200915	3.61	3.9	3.61	3.89	299	3.89	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20200915	52.35	55.05	52.35	55.05	12736	27.525	up	up	correct
507525.BSE	Amrit Corp. Limited	20200915	782.15	782.2	782.15	782.15	9	774.6226
507526.BSE	Associated Alcohols & Breweries Limited	20200915	251.35	263.8	251.35	255	8247	254.441	up	up	correct
507552.BSE	Foods and Inns Limited	20200915	52.65	52.65	51.25	52.4	11072	52.0239	down	down	correct
507580.BSE	IVP Limited	20200915	43.4	45.9	43.4	45	47	44.702	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20200915	41.4	41.4	39.35	39.45	292	38.675	down	down	correct
507621.BSE	Milkfood Limited	20200915	414	414	395	409.25	739	409.25	down	down	correct
507645.BSE	Polson Limited	20200915	8777	8880	8770	8780	9	8780	up	up	correct
507685.BSE	Wipro Limited	20200915	307.4	311.15	302.75	307.3	752599	306.6108	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20200915	771.95	785	760.5	768	3727	766.4634	down	down	correct
507747.BSE	TTK Healthcare Limited	20200915	476.45	492.6	468.4	481	657	476.8959	up	down	incorrect
507753.BSE	TGV SRAAC Limited	20200915	24.9	24.9	22.5	23.2	373860	23.2	down	down	correct
507759.BSE	Lime Chemicals Limited	20200915	17.8	17.8	17.8	17.8	10	17.8
507779.BSE	Kanpur Plastipack Limited	20200915	93.8999	101.9999	91.9999	96.3999	57401	63.5004	up	down	incorrect
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20200915	49	49.65	47.55	48.65	357	48.65	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20200915	37.95	39.5	36.2	39.3	4328	37.623	up	up	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20200915	17.6	18.5	17.6	18.35	42912	18.1644	up	up	correct
507813.BSE	National Oxygen Limited	20200915	38	40.5	38	40.45	1052	40.45	up	down	incorrect
507815.BSE	Gillette India Limited	20200915	5614.4	5655.9	5492.9	5550.15	489	5388.6608	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20200915	47.75	50.2	47.75	47.85	254	47.7891	up	up	correct
507828.BSE	Ansal Housing Limited	20200915	4.35	4.42	4.21	4.42	5998	4.42	up	up	correct
507836.BSE	Mac Charles (India) Limited	20200915	255	260	255	260	602	260	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20200915	36.5	36.5	35.75	36.25	4399	36.25	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20200915	13	13.82	13	13.5	2148	13.5	up	down	incorrect
507878.BSE	Unitech Limited	20200915	1.69	1.69	1.6	1.63	333511	1.63	down	up	incorrect
507880.BSE	VIP Industries Limited	20200915	323.7	323.7	310	313.95	90949	313.95	down	down	correct
507910.BSE	Fiberweb (India) Limited	20200915	32.05	32.05	30.65	31.4	76007	30.8784	down	down	correct
507912.BSE	LKP Finance Limited	20200915	58	58	58	58	200	57.0808
507944.BSE	Bajaj Steel Industries Limited	20200915	178.05	182.95	170.1	173	9731	172.3705	down	down	correct
507960.BSE	Gujarat Hotels Limited	20200915	92.95	92.95	88.05	88.05	214	87.0379	down	down	correct
507966.BSE	Ras Resorts and Apart Hotels Limited	20200915	23.75	26.25	23.75	26.1	55	26.1	up	up	correct
507970.BSE	Paramount Cosmetics (India) Limited	20200915	15	15	15	15	700	15
507981.BSE	Jindal Hotels Limited	20200915	24.25	24.6	23	23.5	567	23.5	down	up	incorrect
507998.BSE	Simmonds Marshall Limited	20200915	44	45.5	44	45.3	1728	45.3	up	up	correct
508136.BSE	B & A Limited	20200915	180	180	175	175.05	1049	174.218	down	down	correct
508494.BSE	Warren Tea Limited	20200915	50.5	50.5	48	48	405	48	down	down	correct
508807.BSE	IST Limited	20200915	340.95	340.95	315.05	328.75	2131	328.75	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20200915	1606.8	1698.9	1605.05	1672.95	78367	1669.2077	up	up	correct
508906.BSE	Everest Industries Limited	20200915	223.1	225.55	222	223.05	3115	219.5608	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20200915	414.95	418.9	403.3	415	1721	396.5727	up	up	correct
508969.BSE	Sulabh Engineers & Services Limited	20200915	0.96	1	0.96	0.96	621	0.96
508989.BSE	Navneet Education Limited	20200915	80.15	86.15	80.15	83.15	6743	82.3255	up	up	correct
509009.BSE	Ausom Enterprise Limited	20200915	43.9	43.9	42	42.9	1260	42.5407	down	down	correct
509040.BSE	Netlink Solutions (India) Limited	20200915	10.49	10.49	10.49	10.49	10	10.49
509048.BSE	Lancor Holdings Limited	20200915	4.61	4.8	4.38	4.75	13102	4.75	up	up	correct
509051.BSE	Indian Infotech and Software Limited	20200915	0.21	0.21	0.2	0.2	757473	0.2	down	down	correct
509053.BSE	Banas Finance Limited	20200915	3.21	3.21	3.21	3.21	37	3.21
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20200915	33.7	34.45	33.1	33.55	22910	33.55	down	up	incorrect
509077.BSE	Pressman Advertising Limited	20200915	18.55	18.95	18	18.4	1576	17.8795	down	down	correct
509079.BSE	Gufic Biosciences Limited	20200915	83.7	83.75	78.8	79.25	21552	79.1744	down	down	correct
509152.BSE	GRP Limited	20200915	705	709.5	680.25	709.5	109	707.5738	up	up	correct
509162.BSE	Indag Rubber Limited	20200915	71.1	74.95	71.05	72.6	3536	69.7675	up	up	correct
509196.BSE	M M Rubber Company Limited	20200915	33.25	33.25	31.5	32.1	200	32.1	down	up	incorrect
509220.BSE	PTL Enterprises Limited	20200915	41.8	43.25	41.8	42.75	3484	20.4309	up	up	correct
509243.BSE	TVS Srichakra Limited	20200915	1498	1533.9	1475.95	1510.15	345	1488.512	up	up	correct
509438.BSE	Benares Hotels Limited	20200915	1255	1291.85	1250	1258.45	104	1250.9589	up	up	correct
509449.BSE	Bhagawati Oxygen Limited	20200915	17.8	18.15	17.45	18.1	1975	18.1	up	up	correct
509470.BSE	Bombay Oxygen Investments Limited	20200915	10311.3	10550	10310.05	10403.05	25	10388.06	up	up	correct
509472.BSE	Cravatex Limited	20200915	309.65	309.65	309.65	309.65	1	306.5643
509480.BSE	Berger Paints India Limited	20200915	577.05	583.2	572.9	581.9	16730	579.603	up	up	correct
509486.BSE	Caprihans India Limited	20200915	54.45	56	54	54.5	2210	54.5	up	up	correct
509488.BSE	Graphite India Limited	20200915	188	188.05	184.55	185.4	14634	184.128	down	up	incorrect
509525.BSE	Empire Industries Limited	20200915	650	650.2	639	645.2	1417	625.8409	down	down	correct
509546.BSE	Graviss Hospitality Limited	20200915	14.7	14.85	14.7	14.85	13	14.85	up	up	correct
509557.BSE	Garware Technical Fibres Limited	20200915	2045	2045	1956.95	1990.4	3698	1988.8966	down	down	correct
509567.BSE	Goa Carbon Limited	20200915	218	222	214.45	217.7	6525	217.7	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20200915	204	214.2	197	214.2	301062	214.2	up	up	correct
509631.BSE	HEG Limited	20200915	785	789.6	768.1	771.6	21088	770.5574	down	up	incorrect
509635.BSE	Hindustan Composites Limited	20200915	196.3	198.8	193.55	194	222	190.7493	down	down	correct
509709.BSE	International Conveyors Limited	20200915	28	29.35	28	28.6	10396	28.0176	up	up	correct
509715.BSE	Jay Shree Tea & Industries Limited	20200915	63.9	63.9	62.15	62.7	9499	62.7	down	up	incorrect
509820.BSE	Huhtamaki India Limited	20200915	282.25	288.85	275	287.8	8694	284.8875	up	up	correct
509835.BSE	Premier Synthetics Limited	20200915	8.57	8.57	8.57	8.57	615	8.57
509895.BSE	Hindoostan Mills Limited	20200915	217.95	217.95	200.1	200.2	106	200.2	down	down	correct
509930.BSE	The Supreme Industries Limited	20200915	1392	1407.25	1371.2	1401.6	1326	1382.2241	up	up	correct
509966.BSE	VST Industries Limited	20200915	3542.05	3576.7	3502.6	3551.35	755	3439.9458	up	up	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20200915	4.01	4.2	3.83	4.13	385313	3.2122	up	up	correct
511066.BSE	Sakthi Finance Limited	20200915	16.3	16.3	15.8	16.15	2908	15.0739	down	up	incorrect
511076.BSE	Sat Industries Limited	20200915	16.5	17.05	15.95	16.6	29470	16.5448	up	up	correct
511108.BSE	Shiva Texyarn Limited	20200915	97.4	99.85	97.4	98.35	117	98.35	up	up	correct
511116.BSE	Quadrant Televentures Limited	20200915	0.19	0.19	0.19	0.19	201095	0.19
511196.BSE	Can Fin Homes Limited	20200915	426.2	438.9	417.9	434.45	51793	431.5811	up	down	incorrect
511218.BSE	Shriram Transport Finance Company Limited	20200915	641	655.65	635.15	652.65	100761	639.5258	up	up	correct
511355.BSE	India Cements Capital Limited	20200915	3.58	3.58	3.24	3.24	725	3.24	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20200915	13.1	14.35	13.1	13.95	1896	13.95	up	up	correct
511377.BSE	Mehta Integrated Finance Limited	20200915	3.84	4.24	3.84	4.2	1450	4.2	up	up	correct
511389.BSE	Videocon Industries Limited	20200915	3	3	3	3	1294883	3
511411.BSE	Shristi Infrastructure Development Corporation Limited	20200915	53.2	53.2	50.55	50.55	116	50.2192	down	down	correct
511413.BSE	Crest Ventures Limited	20200915	77.35	85	76	84.4	3349	84.0512	up	up	correct
511431.BSE	Vakrangee Limited	20200915	27.3	27.3	26.3	26.45	211969	26.1259	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20200915	5.35	5.35	5.35	5.35	150	5.35
511463.BSE	Alexander Stamps and Coin Limited	20200915	13.8	14.41	13.4	13.49	14507	13.49	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20200915	11.21	12.01	11.21	11.67	10555	11.67	up	up	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20200915	20.25	20.4	18.5	20.35	19393	19.3258	up	up	correct
511505.BSE	Capital Trust Limited	20200915	64.25	66	63	63.65	692	63.65	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20200915	45	45	40.05	41.9	4028	41.9	down	up	incorrect
511523.BSE	Veerhealth Care Limited	20200915	7.77	8.39	7.77	8.39	1250	8.39	up	up	correct
511525.BSE	Pan India Corporation Limited	20200915	0.2	0.2	0.19	0.19	2514	0.19	down	down	correct
511533.BSE	Sahara Housingfina Corporation Limited	20200915	33.1	34.75	31.6	34.75	4998	34.75	up	down	incorrect
511549.BSE	Morarka Finance Limited	20200915	38.9	39	35.8	36	1250	35.5135	down	down	correct
511551.BSE	Monarch Networth Capital Limited	20200915	26.9	26.9	25	26.35	1453	26.1614	down	up	incorrect
511557.BSE	Pro Fin Capital Services Ltd	20200915	21.7	21.7	21.1	21.55	790	21.55	down	down	correct
511559.BSE	Times Guaranty Limited	20200915	26.85	27.8	26.85	27.8	1000	27.8	up	down	incorrect
511571.BSE	Som Datt Finance Corporation Limited	20200915	17.05	17.05	17.05	17.05	20	17.05
511593.BSE	Libord Finance Limited	20200915	2.14	2.14	2.14	2.14	221	2.14
511601.BSE	Yash Management & Satellite Ltd	20200915	10.8	10.81	10.8	10.81	4350	10.81	up	up	correct
511605.BSE	Arihant Capital Markets Limited	20200915	55.45	55.45	49.9	50.05	854	48.757	down	down	correct
511628.BSE	IM+ Capitals Limited	20200915	36.5	36.5	35.5	36.5	4785	36.5
511658.BSE	Nettlinx Limited	20200915	47	47.75	46.5	47.1	3419	47.1	up	up	correct
511672.BSE	Scan Steels Limited	20200915	19.2	19.2	18.7	18.7	704	18.7	down	up	incorrect
511676.BSE	GIC Housing Finance Limited	20200915	101	103.35	100.2	102.2	37718	97.8154	up	up	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20200915	25	25	24.05	24.05	2113	23.7064	down	down	correct
511726.BSE	Vipul Limited	20200915	13.95	14.2	13.75	13.75	3960	13.75	down	up	incorrect
511728.BSE	K Z Leasing and Finance Limited	20200915	11	11.28	11	11.2	575	11.2	up	up	correct
511736.BSE	Ushdev International Limited	20200915	0.19	0.19	0.19	0.19	148000	0.19
511742.BSE	Ugro Capital Limited	20200915	91.55	96	91	96	25726	96	up	down	incorrect
511754.BSE	Shalibhadra Finance Limited	20200915	71.4	74	71.4	74	360	73.6105	up	up	correct
511758.BSE	Mansi Finance (Chennai) Limited	20200915	39.25	39.25	39.25	39.25	500	39.25
511764.BSE	Upasana Finance Limited	20200915	15.95	16	14.8	15.05	15759	15.05	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20200915	431.5	434.6	410.05	421.65	3481	421.65	down	down	correct
511768.BSE	Master Trust Limited	20200915	16.75	18.35	16.7	18.35	1598	18.35	up	up	correct
512018.BSE	Cni Research Limited	20200915	1.46	1.55	1.44	1.55	3285	1.55	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20200915	844.2	844.2	844.2	844.2	11	844.2
512068.BSE	Deccan Gold Mines Limited	20200915	15.2	15.2	14.55	14.85	29548	14.85	down	up	incorrect
512093.BSE	Cranes Software International Limited	20200915	0.52	0.53	0.51	0.51	20169	0.51	down	down	correct
512175.BSE	Vama Industries Limited	20200915	9.05	9.05	8.25	8.85	6119	8.85	down	up	incorrect
512179.BSE	Sunteck Realty Limited	20200915	287.75	306.9	276.35	280.75	63137	278.3393	down	down	correct
512247.BSE	Ashirwad Capital Limited	20200915	1.96	2.04	1.92	2.02	9003	2.02	up	down	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20200915	2.98	2.99	2.77	2.99	8386	2.99	up	up	correct
512267.BSE	Media Matrix Worldwide Limited	20200915	4.7	4.93	4.51	4.75	12283	4.75	up	up	correct
512289.BSE	Shirpur Gold Refinery Limited	20200915	8.84	8.84	8.76	8.81	552	8.81	down	down	correct
512296.BSE	Bhagyanagar India Limited	20200915	17.2	18.25	16.85	17.8	12211	17.8	up	up	correct
512379.BSE	Cressanda Solutions Limited	20200915	0.28	0.28	0.28	0.28	1700	0.28
512393.BSE	Shardul Securities Limited	20200915	48	48	45.05	45.05	104	45.05	down	down	correct
512437.BSE	Apollo Finvest (India) Limited	20200915	450	484	448.4	457.25	1300	457.25	up	up	correct
512453.BSE	Shri Jagdamba Polymers Limited	20200915	269	277.9	262	277.8	3817	277.4634	up	up	correct
512455.BSE	Lloyds Metals and Energy Limited	20200915	12.38	12.5	11.49	11.56	51370	11.56	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20200915	1.6	1.6	1.58	1.59	5229	1.59	down	down	correct
512477.BSE	Betex India Limited	20200915	18.5	18.5	18.5	18.5	47	18.5
512493.BSE	Garnet International Limited	20200915	25	26.25	25	26.2	340	26.2	up	up	correct
512499.BSE	Shalimar Productions Limited	20200915	0.49	0.49	0.49	0.49	45	0.49
512519.BSE	Donear Industries Limited	20200915	27.55	28.5	27.35	28.35	1631	28.053	up	up	correct
512527.BSE	Super Sales India Limited	20200915	255.2	269.8	255.05	255.05	274	254.1137	down	down	correct
512529.BSE	Sequent Scientific Limited	20200915	154.9	155.45	150.8	153.25	178265	152.9143	down	down	correct
512531.BSE	The State Trading Corporation of India Ltd	20200915	57.3	60	57.3	59.75	1837	59.75	up	up	correct
512573.BSE	Avanti Feeds Limited	20200915	539.4	561	531	545.75	133615	540.4096	up	up	correct
512608.BSE	Bhandari Hosiery Exports Limited	20200915	1.19	1.2	1.16	1.18	11752	1.1659	down	down	correct
512626.BSE	Orbit Exports Limited	20200915	65.05	65.05	63.1	63.5	2997	63.5	down	down	correct
512634.BSE	Savera Industries Limited	20200915	36.9	36.9	33.35	34.6	568	34.6	down	down	correct
513005.BSE	VBC Ferro Alloys Limited	20200915	19.85	20	19.85	20	743	20	up	up	correct
513023.BSE	Nava Bharat Ventures Limited	20200915	64.85	64.85	61.4	62.35	40638	60.9284	down	down	correct
513059.BSE	G.S. Auto International Limited	20200915	3.93	4.2	3.93	4.2	11500	4.2	up	down	incorrect
513063.BSE	Trans Freight Containers Limited	20200915	6.3	6.3	6.3	6.3	21	6.3
513097.BSE	Shivalik Bimetal Controls Limited	20200915	41.5	42.4	41.25	41.4	20904	41.1842	down	down	correct
513121.BSE	Oricon Enterprises Limited	20200915	18.65	19.2	18.5	18.95	13739	18.6463	up	up	correct
513216.BSE	Uttam Galva Steels Limited	20200915	6.14	6.14	5.75	5.81	3270	5.81	down	down	correct
513252.BSE	Jay Ushin Limited	20200915	525	525	519	519.9	12	519.9	down	down	correct
513295.BSE	IMEC Services Limited	20200915	1.76	1.76	1.76	1.76	1	1.76
513349.BSE	Ajmera Realty & Infra India Limited	20200915	86.45	87.2	86.25	86.25	1362	84.5275	down	down	correct
513353.BSE	Cochin Minerals and Rutile Limited	20200915	129.9	129.9	119.1	122.05	26726	122.05	down	down	correct
513361.BSE	India Steel Works Limited	20200915	0.41	0.42	0.38	0.41	63374	0.41
513369.BSE	Rajkumar Forge Limited	20200915	26.75	27.9	26.75	27.9	4470	27.9	up	up	correct
513375.BSE	Carborundum Universal Limited	20200915	272	283	269.5	279.3	29163	277.8518	up	up	correct
513377.BSE	MMTC Limited	20200915	18	18.4	18	18.1	24179	18.1	up	up	correct
513397.BSE	Vallabh Steels Limited	20200915	8.21	8.23	8.21	8.23	10	8.23	up	up	correct
513401.BSE	Ashiana Ispat Limited	20200915	6.4	6.42	6.4	6.42	550	6.42	up	up	correct
513434.BSE	Tata Metaliks Limited	20200915	544.15	556.25	538.15	540.35	1633	538.6449	down	down	correct
513472.BSE	Simplex Castings Limited	20200915	20.9	20.9	20.9	20.9	11	20.9
513498.BSE	Southern Magnesium and Chemicals Limited	20200915	15.35	15.35	15.35	15.35	939	15.35
513509.BSE	Kalyani Forge Limited	20200915	145.8	145.8	138.55	138.55	494	136.6876	down	down	correct
513511.BSE	Panchmahal Steel Limited	20200915	28.6	28.85	26.15	28.25	5390	28.25	down	down	correct
513513.BSE	Aditya Ispat Limited	20200915	6.99	6.99	6.8	6.8	51	6.8	down	down	correct
513515.BSE	S.R. Industries Limited	20200915	1.56	1.56	1.56	1.56	46670	1.56
513517.BSE	Steelcast Limited	20200915	105	106	103.6	105.9	3304	104.8387	up	up	correct
513519.BSE	Pitti Engineering Limited	20200915	31.8	32	31	31.5	106672	31.3773	down	down	correct
513528.BSE	Glittek Granites Limited	20200915	1.3	1.3	1.3	1.3	101	1.3
513532.BSE	Pradeep Metals Limited	20200915	37.75	39.7	37.65	38	5682	37.5141	up	up	correct
513536.BSE	Gujarat Natural Resources Limited	20200915	12.25	12.25	12.2	12.2	361	12.2	down	up	incorrect
513554.BSE	Mahamaya Steel Industries Limited	20200915	116.45	120	114.25	117.4	608	117.4	up	up	correct
513558.BSE	Real Strips Limited	20200915	7.08	7.45	7.08	7.45	75	7.45	up	up	correct
513683.BSE	NLC India Limited	20200915	54.6	55	53.3	53.5	23161	51.0323	down	down	correct
513691.BSE	JMT Auto Limited	20200915	3.24	3.24	3.05	3.09	98291	3.09	down	down	correct
513693.BSE	K I C Metaliks Limited	20200915	27.2	30	27.2	27.65	9	27.65	up	up	correct
513699.BSE	Solid Stone Company Limited	20200915	35	36.75	34	36.75	31674	36.75	up	up	correct
513709.BSE	Shilp Gravures Limited	20200915	52.25	53.05	52.25	53.05	875	52.2303	up	up	correct
513713.BSE	White Organic Agro Limited	20200915	5.65	5.69	5.5	5.59	22633	5.59	down	down	correct
514010.BSE	Himachal Fibres Limited	20200915	1.25	1.3	1.25	1.3	300	1.3	up	up	correct
514030.BSE	Deepak Spinners Limited	20200915	71	72.55	71	72.55	3441	72.0347	up	up	correct
514034.BSE	JBF Industries Limited	20200915	9.14	9.14	8.75	8.84	11843	8.84	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20200915	264.5	264.5	248.25	248.5	213	245.7501	down	down	correct
514043.BSE	Himatsingka Seide Limited	20200915	81.15	81.2	78.5	79.25	56189	78.6618	down	down	correct
514045.BSE	BSL Limited	20200915	22.7	22.7	22.7	22.7	1222	22.7
514138.BSE	Suryalata Spinning Mills Limited	20200915	89.65	89.65	80.1	89.45	638	87.7554	down	down	correct
514142.BSE	T.T. Limited	20200915	37.35	37.35	36	36.15	1125	35.7352	down	up	incorrect
514162.BSE	Welspun India Limited	20200915	59.65	62.2	58.75	61.85	154950	61.756	up	up	correct
514165.BSE	Indian Acrylics Limited	20200915	8.75	8.98	8.5	8.61	55939	8.61	down	down	correct
514175.BSE	Vardhman Polytex Limited	20200915	8.1	8.25	7.8	7.81	1265	7.81	down	down	correct
514211.BSE	Sumeet Industries Limited	20200915	2.1	2.15	2.04	2.05	9428	2.05	down	down	correct
514215.BSE	Binny Limited	20200915	126	126	118.1	124	1638	124	down	down	correct
514264.BSE	Seasons Textiles Limited	20200915	4.92	4.94	4.92	4.94	85	4.94	up	up	correct
514266.BSE	Zenith Fibres Limited	20200915	38	38.45	36.5	38.45	462	38.45	up	down	incorrect
514272.BSE	Bhilwara Spinners Limited	20200915	10.63	10.63	10.6	10.6	2	10.6	down	down	correct
514300.BSE	Pioneer Embroideries Limited	20200915	22.55	23	22.05	22.95	1475	22.8508	up	up	correct
514302.BSE	Vippy Spinpro Limited	20200915	29.85	33	29.85	33	1101	33	up	up	correct
514322.BSE	Kamadgiri Fashion Limited	20200915	33.1	35.35	31.5	31.5	1173	31.5	down	down	correct
514332.BSE	Neo Infracon Limited	20200915	13	13	13	13	150	13
514412.BSE	Sarup Industries Limited	20200915	17.95	18	17.95	18	600	18	up	up	correct
514418.BSE	Mangalam Organics Limited	20200915	537.8	537.8	497.3	503.7	9316	501.5305	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20200915	89	95.1	87.5	94.3	32330	94.3	up	up	correct
514442.BSE	Sri KPR Industries Limited	20200915	8.35	8.35	7.97	7.97	500	7.625	down	up	incorrect
514448.BSE	Jyoti Resins and Adhesives Limited	20200915	233	233	220.5	222.85	9726	219.3504	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20200915	27	29.5	26	27.6	939	27.6	up	up	correct
514470.BSE	Winsome Textile Industries Limited	20200915	14.89	14.89	13	13.22	6898	13.22	down	down	correct
515030.BSE	Asahi India Glass Limited	20200915	230	231.15	227.15	227.6	3578	226.9683	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20200915	62.4	63.95	61.2	62.95	78963	62.0462	up	down	incorrect
515055.BSE	Anant Raj Limited	20200915	16.0773	16.768	15.9945	16.0497	52349	15.9731	down	down	correct
515085.BSE	Restile Ceramics Limited	20200915	2.01	2.27	1.95	1.96	31427	1.96	down	down	correct
515127.BSE	Ramasigns Industries Limited	20200915	3.5	3.5	3.5	3.5	1	3.5
515147.BSE	Haldyn Glass Limited	20200915	30.65	30.8	28.65	29.65	35488	28.5956	down	down	correct
516003.BSE	Duroply Industries Limited	20200915	33.9	35	32.25	34.5	2537	34.5	up	down	incorrect
516016.BSE	Shreyans Industries Limited	20200915	80.25	80.45	79.1	80.25	1476	78.3014
516020.BSE	Agio Paper & Industries Limited	20200915	1.01	1.01	1.01	1.01	1	1.01
516022.BSE	Star Paper Mills Limited	20200915	97.2	98.5	96.7	97.7	3036	93.65	up	up	correct
516062.BSE	National Plywood Industries Limited	20200915	8.75	8.8	7.6	7.6	1202	7.6	down	down	correct
516064.BSE	Arrow Greentech Limited	20200915	46.3	46.4	45.15	46.4	483	46.4	up	down	incorrect
516072.BSE	Vishnu Chemicals Limited	20200915	155	156.65	155	156.65	363	156.3738	up	up	correct
516082.BSE	N R Agarwal Industries Limited	20200915	202.4	202.45	195.6	197.9	435	197.2579	down	down	correct
516086.BSE	Shree Rajeshwaranand Paper Mills Limited	20200915	3.15	3.15	3	3	2	3	down	down	correct
516106.BSE	Shree Karthik Papers Limited	20200915	3.04	3.04	3.04	3.04	2500	3.04
516108.BSE	The South India Paper Mills Limited	20200915	60.05	61	59.55	61	16601	60.5765	up	up	correct
516110.BSE	Scandent Imaging Limited	20200915	6.4	6.4	5.83	6.4	66	6.4
517015.BSE	Vindhya Telelinks Limited	20200915	869.85	878	860.25	877.45	526	870.0102	up	up	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20200915	33.4	33.4	31.1	31.35	1329	31.35	down	down	correct
517041.BSE	Ador Welding Limited	20200915	261.6	263.7	256.6	258	6668	258	down	down	correct
517059.BSE	Salzer Electronics Limited	20200915	102	102	100	100	697	98.9175	down	down	correct
517063.BSE	Jetking Infotrain Limited	20200915	28.6	29.95	28.6	29.85	307	29.85	up	up	correct
517096.BSE	Aplab Limited	20200915	15.79	15.79	15.79	15.79	1247	10.9911
517119.BSE	PCS Technology Limited	20200915	5.57	5.57	5.06	5.57	3885	5.57
517166.BSE	SPEL Semiconductor Limited	20200915	9.6	9.82	9.44	9.82	18954	9.82	up	up	correct
517168.BSE	Subros Limited	20200915	242.15	254.2	242.15	246.35	2169	245.7925	up	up	correct
517206.BSE	Lumax Industries Limited	20200915	1456	1481	1453.95	1475.45	78	1468.2532	up	up	correct
517236.BSE	Calcom Vision Limited	20200915	23.75	25.7	23.75	24.5	3970	24.5	up	up	correct
517246.BSE	BCC Fuba India Limited	20200915	9.53	9.53	9.53	9.53	1000	9.53
517258.BSE	Precision Electronics Limited	20200915	18.75	18.75	18.5	18.5	0	18.5	down	up	incorrect
517300.BSE	Gujarat Industries Power Company Limited	20200915	73.75	74.5	73.7	73.95	1821	69.0161	up	up	correct
517330.BSE	CMI Limited	20200915	41	41.4	40.85	41.15	1551	40.6093	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20200915	117.9	122.1	116.5	120.9	646594	120.0672	up	up	correct
517344.BSE	Mindteck (India) Limited	20200915	35.45	35.55	33.9	35.5	3294	35.5	up	down	incorrect
517354.BSE	Havells India Limited	20200915	677.9	678	665.8	671.3	35672	665.6125	down	down	correct
517356.BSE	ACI Infocom Limited	20200915	0.49	0.49	0.49	0.49	350	0.49
517370.BSE	Incap Limited	20200915	24.3	24.3	24.3	24.3	85	23.376
517372.BSE	Gujarat Intrux Limited	20200915	86.95	89.85	83.55	89.05	1704	86.8097	up	up	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20200915	1.38	1.38	1.26	1.28	1025	1.28	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20200915	147	147	142.5	142.55	1331	138.3038	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20200915	237.9	238.5	230	238.5	4719	236.2276	up	up	correct
517429.BSE	Athena Global Technologies Limited	20200915	28.45	28.45	28.4	28.4	175	28.4	down	down	correct
517437.BSE	Dutron Polymers Limited	20200915	127.3	127.3	127.3	127.3	79	126.5818
517447.BSE	R S Software (India) Limited	20200915	24.55	24.55	23.3	23.55	6127	23.55	down	down	correct
517449.BSE	Magna Electro Castings Limited	20200915	147	153	144.7	150.85	6708	149.5321	up	down	incorrect
517477.BSE	Elnet Technologies Limited	20200915	123.6	123.6	118.75	120.15	873	118.0705	down	up	incorrect
517494.BSE	Accel Limited	20200915	10.39	10.39	9.88	10.3	4710	10.3	down	down	correct
517498.BSE	Websol Energy System Limited	20200915	19.85	20.3	19.35	19.45	5262	19.45	down	down	correct
517500.BSE	Roto Pumps Limited	20200915	102	104.4	98.05	100.75	24239	99.6518	down	down	correct
517506.BSE	TTK Prestige Limited	20200915	6099.9001	6560.1501	6064.0001	6317.6501	15720	627.6036	up	up	correct
517522.BSE	Rajratan Global Wire Limited	20200915	344.7	344.7	317.6	323.55	490	322.0055	down	down	correct
517536.BSE	Onward Technologies Limited	20200915	67	69.5	65.2	66.9	4560	66.0038	down	up	incorrect
517544.BSE	Centum Electronics Limited	20200915	323.3	328.95	319	320.85	2156	318.1333	down	up	incorrect
517546.BSE	Alfa Transformers Limited	20200915	15	15	14.5	14.5	27049	14.5	down	down	correct
517548.BSE	Starlite Components Limited	20200915	2.73	2.73	2.73	2.73	20	2.73
517554.BSE	NHC Foods Limited	20200915	9	9.45	8.6	9.45	33529	9.45	up	up	correct
517569.BSE	KEI Industries Limited	20200915	385	390.55	379.2	382.65	18143	381.095	down	down	correct
518011.BSE	Keerthi Industries Limited	20200915	47.4	47.4	43.05	46	1819	44.6794	down	down	correct
518029.BSE	Gujarat Sidhee Cement Limited	20200915	27.65	28.45	26.8	27.85	4867	27.85	up	up	correct
518075.BSE	Suraj Products Limited	20200915	18.3	18.3	18.3	18.3	350	18.3
518091.BSE	Anjani Portland Cement Limited	20200915	184	197	180	192.6	12345	190.3877	up	up	correct
519003.BSE	Modi Naturals Limited	20200915	58.8	58.8	55	55	1414	55	down	up	incorrect
519031.BSE	Shah Foods Limited	20200915	18.3	18.3	18.3	18.3	250	18.3
519091.BSE	Tasty Bite Eatables Limited	20200915	12175	12454	11842.5	11906.9	114	11905.6545	down	down	correct
519097.BSE	Ritesh International Ltd	20200915	11.73	11.73	11.73	11.73	1064	11.73
519105.BSE	AVT Natural Products Limited	20200915	46.1	48.7	46.05	47.3	42144	46.7478	up	up	correct
519126.BSE	Hindustan Foods Limited	20200915	929	950	905	942.35	3561	942.35	up	up	correct
519152.BSE	Vadilal Enterprises Limited	20200915	1697.4	1697.4	1639.95	1697.4	328	1697.4
519216.BSE	Ajanta Soya Limited	20200915	38.35	38.35	36.4	36.4	4392	36.4	down	down	correct
519260.BSE	Sanwaria Consumer Limited	20200915	1.83	1.98	1.83	1.89	1223506	1.89	up	up	correct
519262.BSE	Prima Agro Limited	20200915	14	14.8	14	14.6	6785	14.6	up	up	correct
519285.BSE	Tarai Foods Limited	20200915	5.2	5.2	4.75	5.2	122	5.2
519287.BSE	Modern Dairies Limited	20200915	3.71	3.72	3.71	3.71	7111	3.71
519295.BSE	Bambino Agro Industries Limited	20200915	215	216.9	210	211.95	989	209.182	down	down	correct
519307.BSE	Vikas WSP Limited	20200915	6.05	6.05	5.95	5.99	119708	5.99	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20200915	36.2	36.2	34.4	34.6	5333	34.6	down	down	correct
519383.BSE	Anik Industries Limited	20200915	12.35	12.37	12.35	12.37	729	12.37	up	up	correct
519397.BSE	Sharat Industries Limited	20200915	23.9	24	23.9	24	3987	24	up	up	correct
519421.BSE	KSE Limited	20200915	1733.95	1805.1	1683	1805.1	1372	1709.7702	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20200915	19.15	19.15	19	19.15	1060	19.15
519457.BSE	Virat Crane Industries Limited	20200915	20.85	20.85	19.25	19.45	7916	19.45	down	down	correct
519475.BSE	Chordia Food Products Limited	20200915	99.45	99.95	94.5	96.05	320	96.05	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20200915	27.1	27.1	27.1	27.1	1260	27.1
519532.BSE	Asian Tea and Exports Ltd	20200915	16.5	16.5	16.2	16.2	3999	12.8368	down	down	correct
519552.BSE	Heritage Foods Limited	20200915	359.95	359.95	346.05	355.8	10584	350.3081	down	down	correct
519566.BSE	Simran Farms Limited	20200915	46	46	43.5	43.5	618	43.5	down	down	correct
519588.BSE	DFM Foods Limited	20200915	389.7	390	378.05	382.65	6480	381.562	down	down	correct
519600.BSE	CCL Products (India) Limited	20200915	276	282	272.4	280	27988	276.3235	up	up	correct
519612.BSE	Mahaan Foods Limited	20200915	18.75	18.8	18.7	18.75	221	18.75
520021.BSE	Omax Autos Limited	20200915	39.2	45	39.2	44.05	3591	44.05	up	up	correct
520051.BSE	Jamna Auto Industries Limited	20200915	47.25	48.35	47	47.55	125589	46.8712	up	up	correct
520059.BSE	Munjal Auto Industries Limited	20200915	57.6	57.6	56.25	56.65	18148	56.65	down	down	correct
520073.BSE	RACL Geartech Limited	20200915	116.7	123.9	116.5	116.95	44019	116.5196	up	up	correct
520075.BSE	Samkrg Pistons and Rings Limited	20200915	119.4	119.45	115.55	117.25	3568	114.0235	down	down	correct
520086.BSE	Sical Logistics Limited	20200915	11.1	11.2	10.74	10.84	21925	10.84	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20200915	1183.6	1248.35	1183.6	1211.35	945	1203.4632	up	down	incorrect
520113.BSE	Vesuvius India Limited	20200915	979	982.15	964.95	967.6	37	954.1287	down	down	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20200915	21.65	21.65	21.6	21.6	76	21.6	down	down	correct
520123.BSE	ABC India Limited	20200915	49.1	51	49.1	51	2910	50.6526	up	up	correct
520127.BSE	Balurghat Technologies Limited	20200915	8.1	8.38	8.01	8.2	935	8.2	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20200915	10.5	10.5	10.5	10.5	0	10.5
521016.BSE	Indo Count Industries Limited	20200915	88.5	95	88.5	94.55	23770	93.962	up	up	correct
521054.BSE	Kakatiya Textiles Limited	20200915	1.64	1.64	1.64	1.64	1	1.64
521080.BSE	Pasari Spinning Mills Limited	20200915	1.9	1.9	1.9	1.9	1410	1.9
521082.BSE	CLC Industries Limited	20200915	0.71	0.71	0.65	0.65	22897	0.65	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20200915	54.05	54.95	54	54.9	2950	52.1992	up	up	correct
521113.BSE	Suditi Industries Limited	20200915	11.28	11.28	10.24	10.35	4300	10.35	down	down	correct
521141.BSE	Aditya Spinners Limited	20200915	7.3	7.3	7.3	7.3	4924	7.3
521151.BSE	Dhanlaxmi Fabrics Limited	20200915	12.5	13.5	12.5	13.5	11	13.5	up	up	correct
521163.BSE	Zodiac Clothing Company Limited	20200915	117.9	120	104.65	109.3	1107	109.3	down	down	correct
521167.BSE	Maxgrow India Limited	20200915	1.84	1.84	1.83	1.83	303	1.83	down	down	correct
521182.BSE	Seasons Furnishings Limited	20200915	1.47	1.47	1.47	1.47	7	1.47
521206.BSE	Samtex Fashions Limited	20200915	0.67	0.67	0.64	0.67	26525	0.67
521216.BSE	Dhanalaxmi Roto Spinners Limited	20200915	17.45	19.6	17.45	18.25	1581	18.25	up	up	correct
521226.BSE	Uniroyal Industries Limited	20200915	5.41	5.41	5.41	5.41	15	5.41
521228.BSE	Tatia Global Vennture Limited	20200915	0.37	0.37	0.37	0.37	4440	0.37
521240.BSE	Sambandam Spinning Mills Limited	20200915	53	53	51	51	218	50.0883	down	down	correct
522001.BSE	Cranex Limited	20200915	10.65	10.65	10.65	10.65	100	10.65
522004.BSE	Batliboi Limited	20200915	7.9	8.18	7.9	8.1	4488	8.1	up	down	incorrect
522005.BSE	Austin Engineering Company Limited	20200915	32.6	34.65	32.6	34.65	769	34.65	up	up	correct
522014.BSE	United Drilling Tools Limited	20200915	269	282	262	273.65	8213	271.8566	up	up	correct
522017.BSE	Fluidomat Limited	20200915	93.2	98	93.2	97.9	2526	95.5005	up	up	correct
522034.BSE	Shanthi Gears Limited	20200915	106	106.5	104.65	105	1209	103.751	down	down	correct
522064.BSE	Honda India Power Products Limited	20200915	1060	1089.25	1040	1072.55	787	1063.6713	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20200915	126.6	139.3	126.1	134.5	2678	133.4944	up	down	incorrect
522074.BSE	ELGI Equipments Limited	20200915	235	237.6	231.5	236.45	94020	117.7681	up	up	correct
522091.BSE	United Van Der Horst Limited	20200915	21.8	21.8	20.25	20.25	365	20.25	down	up	incorrect
522101.BSE	Kilburn Engineering Limited	20200915	19.5	19.5	18.55	19.5	1038	19.5
522105.BSE	Birla Precision Technologies Limited	20200915	6.01	6.33	6.01	6.05	13282	6.05	up	up	correct
522108.BSE	Yuken India Limited	20200915	495	500	481.05	490.1	3795	489.0206	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20200915	961.6	978	948.2	951.7	1749	942.9513	down	down	correct
522134.BSE	Artson Engineering Limited	20200915	28.85	28.85	28.5	28.85	10361	28.85
522152.BSE	Solitaire Machine Tools Limited	20200915	19.7	22	19.7	21.95	215	21.4146	up	up	correct
522183.BSE	ITL Industries Limited	20200915	73.45	73.8	67.05	70.45	7236	69.6969	down	down	correct
522195.BSE	Frontier Springs Limited	20200915	362.2	374	358.5	363.6	12592	362.4452	up	up	correct
522205.BSE	Praj Industries Limited	20200915	71.15	73.65	69.25	72.75	243083	72.3287	up	up	correct
522209.BSE	Yogi Infra Projects Limited	20200915	2.4	2.4	2.28	2.28	1005	2.28	down	down	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20200915	31.1	32.4	30.9	32.35	17638	32.35	up	down	incorrect
522231.BSE	Conart Engineers Limited	20200915	20.8	21	19.75	20.65	1651	20.65	down	down	correct
522241.BSE	M M Forgings Limited	20200915	308.85	312.8	300.55	303.25	5211	301.0115	down	down	correct
522251.BSE	Cenlub Industries Limited	20200915	38.15	39.35	38.1	39.35	1417	39.35	up	down	incorrect
522257.BSE	Rajoo Engineers Limited	20200915	11.2	11.73	11.01	11.54	31569	11.54	up	down	incorrect
522263.BSE	JMC Projects (India) Limited	20200915	55.05	55.25	53.3	53.65	3963	53.3251	down	up	incorrect
522267.BSE	Veejay Lakshmi Engineering Works Limited	20200915	22.6	22.6	22	22	170	22	down	down	correct
522275.BSE	GE T&D India Limited	20200915	105.6	105.6	100.55	100.9	2662	100.9	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20200915	73.15	77	73.15	76.15	3499	75.0805	up	up	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20200915	53.7	54	52.4	52.5	9414	52.5	down	down	correct
522294.BSE	T & I Global Limited	20200915	79.25	90.85	75	89.6	55049	89.6	up	up	correct
522295.BSE	Control Print Limited	20200915	230	238.9	224	230	830	223.4418
523007.BSE	Ansal Buildwell Limited	20200915	26.25	26.25	21.35	22.95	6428	22.7591	down	down	correct
523011.BSE	Weizmann Limited	20200915	31.35	31.35	30.2	30.75	3727	30.433	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20200915	20.4	20.4	19.6	20.4	35	15.2923
523021.BSE	Rishi Techtex Limited	20200915	15.01	15.34	15	15.24	1086	15.24	up	down	incorrect
523023.BSE	Sinclairs Hotels Limited	20200915	42.25	42.95	40.5	41.9	25229	41.5219	down	down	correct
523025.BSE	Safari Industries (India) Limited	20200915	409.95	415	404	407.6	1162	407.6	down	down	correct
523062.BSE	J.J. Finance Corporation Limited	20200915	10.23	10.23	9.27	9.27	45	9.27	down	down	correct
523100.BSE	Cosmo Ferrites Limited	20200915	6.6	6.6	6.6	6.6	2256	6.6
523113.BSE	Futuristic Securities Limited	20200915	13.2	13.2	13.2	13.2	21	13.2
523127.BSE	EIH Associated Hotels Limited	20200915	245.7	246.15	243.1	243.8	4649	243.8	down	down	correct
523144.BSE	Medi-Caps Limited	20200915	19.45	19.8	19.45	19.8	2628	19.8	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20200915	920	967	920	950.45	574	914.8843	up	up	correct
523207.BSE	Kokuyo Camlin Limited	20200915	57.5	67.3	57.5	66.3	284796	66.3	up	up	correct
523229.BSE	Bharat Seats Limited	20200915	65	67	64.9	65.4	5860	64.9913	up	up	correct
523232.BSE	Continental Petroleums Limited	20200915	17.8	17.8	17.8	17.8	2206	17.8
523248.BSE	Machino Plastics Limited	20200915	62.7	62.7	62.7	62.7	100	62.7
523260.BSE	Pearl Polymers Limited	20200915	16.55	16.55	16.45	16.45	3	16.45	down	down	correct
523261.BSE	Venky's (India) Limited	20200915	1468.9	1480.9	1447.25	1453.45	3566	1445.4883	down	down	correct
523277.BSE	GV Films Limited	20200915	0.31	0.32	0.3	0.32	212230	0.32	up	up	correct
523283.BSE	Superhouse Limited	20200915	94.55	95.55	92.4	94.9	2560	94.3381	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20200915	121.5	121.5	119.6	120.25	57242	107.8151	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20200915	780.05	799.95	780.05	799.85	415	798.4487	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20200915	992.05	1024.95	992.05	1003.45	125	990.7441	up	up	correct
523367.BSE	DCM Shriram Limited	20200915	360.45	372.5	358.9	366.25	2359	358.5104	up	down	incorrect
523369.BSE	DCM Shriram Industries Limited	20200915	160	160	152.05	152.95	31605	29.5402	down	down	correct
523371.BSE	Mawana Sugars Limited	20200915	27.1	27.1	26.6	27.1	5326	26.174
523384.BSE	Maha Rashtra Apex Corporation Limited	20200915	59.9	59.9	57	57.5	359	57.5	down	down	correct
523385.BSE	Nilkamal Limited	20200915	1285.25	1286.75	1251.8	1269.75	1161	1261.5385	down	up	incorrect
523391.BSE	Nahar Poly Films Limited	20200915	63.65	66.75	63.5	66.5	3630	65.112	up	down	incorrect
523395.BSE	3M India Limited	20200915	18800.0508	19167.3008	18800.0508	18894	102	18894	up	up	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20200915	2268.05	2338	2210	2306.15	1294	2306.15	up	up	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20200915	414.95	414.95	407.5	409.9	16254	408.0045	down	down	correct
523449.BSE	Sharp India Limited	20200915	23.45	23.9	23.45	23.9	1213	23.9	up	up	correct
523465.BSE	Ind Bank Housing Limited	20200915	22.5	23.95	21.3	21.75	4818	21.75	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20200915	16	19.4	14.2	18.3	2955	18.3	up	down	incorrect
523483.BSE	Pacific Industries Limited	20200915	109.5	123	104.15	110.05	18760	110.05	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20200915	11.25	11.3	11.25	11.3	201	11.3	up	up	correct
523519.BSE	Universal Office Automation Limited	20200915	1.96	1.96	1.96	1.96	4801	1.96
523537.BSE	APM Industries Limited	20200915	13.64	14.5	13.64	14.38	4561	14.38	up	up	correct
523539.BSE	Precision Wires India Ltd	20200915	128.65	131.5	125.05	126.45	15500	24.4742	down	down	correct
523550.BSE	Krypton Industries Limited	20200915	9.63	9.63	8.05	8.27	31332	8.27	down	down	correct
523566.BSE	Martin Burn Limited	20200915	22.05	22.05	22.05	22.05	8	22.05
523586.BSE	Indian Toners & Developers Limited	20200915	99.15	100.95	99.15	99.6	3056	96.1402	up	up	correct
523594.BSE	Kunststoffe Industries Limited	20200915	15.3	15.3	15.16	15.16	473	15.16	down	down	correct
523598.BSE	The Shipping Corporation of India Limited	20200915	57.2	57.8	56	56.9	75772	56.7616	down	up	incorrect
523606.BSE	Sika Interplant Systems Limited	20200915	225	232.95	220	229.1	1197	227.5516	up	up	correct
523610.BSE	ITI Limited	20200915	132.1	133.8	130.05	130.8	82498	130.8	down	down	correct
523618.BSE	Dredging Corporation of India Limited	20200915	280.6	281.35	271.6	274.45	4858	274.45	down	down	correct
523620.BSE	Phaarmasia Limited	20200915	27.5	27.5	27.5	27.5	227	27.5
523630.BSE	National Fertilizers Limited	20200915	37.2	37.85	35.7	36.45	52093	36.45	down	down	correct
523642.BSE	PI Industries Limited	20200915	1958.45	2024.95	1930.8	2014.7	22212	2009.8319	up	up	correct
523648.BSE	Plastiblends India Limited	20200915	206.05	210.7	203.4	205.4	4427	202.561	down	down	correct
523660.BSE	The Waterbase Limited	20200915	106	107.5	104	104.2	343538	103.3121	down	down	correct
523672.BSE	Flex Foods Limited	20200915	63.45	63.45	60.9	62.1	4354	60.794	down	up	incorrect
523696.BSE	Fortis Malar Hospitals Limited	20200915	47.6	50.5	47.6	49.1	420	49.1	up	up	correct
523704.BSE	Mastek Limited	20200915	864	877.7	830.05	837.6	26457	830.1987	down	down	correct
523708.BSE	Eimco Elecon (India) Limited	20200915	354.95	354.95	334.4	334.65	42	331.2543	down	down	correct
523710.BSE	Sayaji Hotels Limited	20200915	168.55	168.55	160.65	166	54	166	down	down	correct
523716.BSE	Ashiana Housing Limited	20200915	75.35	75.55	74.25	74.7	1964	74.5153	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20200915	55.8	58.9	55.55	57.05	1423	56.0798	up	up	correct
523756.BSE	Srei Infrastructure Finance Limited	20200915	7.7	7.9	7.64	7.8	309073	7.8	up	up	correct
523782.BSE	Mitshi India Limited	20200915	29	29	26.6	27.1	621	27.1	down	down	correct
523792.BSE	Mazda Limited	20200915	468.95	469	445	452.5	368	441.7972	down	down	correct
523796.BSE	Viceroy Hotels Limited	20200915	2.54	2.66	2.43	2.6	62308	2.6	up	up	correct
523828.BSE	Menon Bearings Limited	20200915	41.7	42.2	41.7	41.95	1260	39.723	up	down	incorrect
523836.BSE	Gujarat Raffia Industries Limited	20200915	13	13.5	13	13.5	550	13.5	up	down	incorrect
523838.BSE	Simplex Infrastructures Limited	20200915	29.85	30.5	29.85	30.15	9455	30.15	up	up	correct
523840.BSE	Innovative Tech Pack Limited	20200915	13.51	13.99	13.15	13.7	4824	13.7	up	down	incorrect
523842.BSE	Super Tannery Limited	20200915	2.75	2.8	2.75	2.8	4305	2.7712	up	up	correct
523850.BSE	Axtel Industries Limited	20200915	251	257.4	245.05	247.25	18492	241.6858	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20200915	8.73	8.73	8.73	8.73	3914	8.73
524019.BSE	Kingfa Science & Technology (India) Limited	20200915	472.4	496	465.15	467.25	306	467.25	down	down	correct
524037.BSE	Rama Phosphates Limited	20200915	60.75	60.75	55.8	56.3	2695	54.5296	down	down	correct
524051.BSE	Polyplex Corporation Limited	20200915	728.45	748.4	725.2	744.8	12302	624.5401	up	up	correct
524075.BSE	Albert David Limited	20200915	424.35	438.35	424.35	430.3	2051	426.0092	up	up	correct
524080.BSE	Haryana Leather Chemicals Limited	20200915	25.9	25.95	25.9	25.95	604	25.95	up	up	correct
524091.BSE	Acrysil Limited	20200915	119.5	123	118.3	119.4	26928	118.8126	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20200915	100.7	100.7	91.2	93.85	646	91.9242	down	up	incorrect
524174.BSE	Kesar Petroproducts Limited	20200915	4.27	4.48	4.27	4.48	24629	4.48	up	down	incorrect
524200.BSE	Vinati Organics Limited	20200915	1091	1239.95	1084.85	1193	98048	1188.6754	up	up	correct
524212.BSE	Wanbury Limited	20200915	33.7	35.75	33.7	35.1	22358	35.1	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20200915	218.75	218.8	212	216.3	21474	107.7777	down	down	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20200915	47.7	47.85	47.05	47.1	35558	41.8466	down	down	correct
524280.BSE	Kopran Limited	20200915	76.95	76.95	74.75	76.95	147647	75.5371
524288.BSE	Aimco Pesticides Limited	20200915	93.95	93.95	93.95	93.95	3251	93.0653
524314.BSE	Gujarat Terce Laboratories Limited	20200915	6.8	6.8	6.8	6.8	100	6.8
524324.BSE	Seya Industries Limited	20200915	74.25	75.85	74	74.45	2972	74.45	up	up	correct
524330.BSE	Jayant Agro-Organics Limited	20200915	101	101.25	99.1	101.25	2665	100.9094	up	up	correct
524336.BSE	Shree Hari Chemicals Export Limited	20200915	34.55	34.55	34.55	34.55	67	34.55
524342.BSE	Indo Borax & Chemicals Limited	20200915	375.3	393.8	371.1	374	34660	36.9327	down	down	correct
524394.BSE	Vimta Labs Limited	20200915	113.85	115.9	111	113.65	1440	112.7487	down	up	incorrect
524400.BSE	Ishita Drugs and Industries Limited	20200915	20.45	21.75	20.45	21.75	630	21.75	up	down	incorrect
524404.BSE	Marksans Pharma Limited	20200915	49.7	50.25	49.7	50.25	219870	49.9727	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20200915	44.45	44.45	44.45	44.45	505	44.45
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20200915	30.2	31	29.3	29.95	43679	29.95	down	down	correct
524440.BSE	Camex Limited	20200915	16	16.3	16	16.15	100	16.15	up	down	incorrect
524444.BSE	Evexia Lifecare Limited	20200915	156.8	170	152	160	245805	32	up	up	correct
524470.BSE	Syncom Formulations (India) Limited	20200915	1.7	1.76	1.69	1.76	133212	1.76	up	up	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20200915	269.65	269.65	257	258.75	268	258.75	down	down	correct
524488.BSE	SVC Industries Limited	20200915	0.91	0.95	0.87	0.9	11546	0.9	down	up	incorrect
524506.BSE	Coral Laboratories Limited	20200915	376.5	391.7	376.4	379.1	9814	379.1	up	up	correct
524516.BSE	Bacil Pharma Limited	20200915	3.4	3.4	3.4	3.4	2019	3.4
524518.BSE	Krebs Biochemicals & Industries Limited	20200915	92.65	96.55	91.65	92.3	4123	92.3	down	up	incorrect
524520.BSE	KMC Speciality Hospitals (India) Limited	20200915	21.7	21.95	21.25	21.4	33698	21.4	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20200915	17	17.85	16.15	16.85	4790	16.85	down	up	incorrect
524542.BSE	The Sukhjit Starch & Chemicals Limited	20200915	184.15	185.5	180.1	181.25	1210	179.1309	down	down	correct
524558.BSE	Neuland Laboratories Limited	20200915	1023	1030.9	996.6	1024.8	7238	1021.5275	up	up	correct
524564.BSE	Gayatri BioOrganics Limited	20200915	5.69	5.69	5.69	5.69	769	5.69
524570.BSE	Poddar Pigments Limited	20200915	183.55	188	183.1	184.7	2000	183.4044	up	up	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20200915	44.45	44.45	40.3	43.6	1936	43.6	down	up	incorrect
524592.BSE	JD Orgochem Limited	20200915	3.17	3.17	3.17	3.17	5305	3.17
524594.BSE	Ashok Alco-Chem Limited	20200915	37	39.95	37	39.85	19978	39.2179	up	down	incorrect
524598.BSE	AksharChem (India) Limited	20200915	234.8	237.95	233.75	237.6	2024	235.5845	up	up	correct
524606.BSE	Beryl Drugs Limited	20200915	6.8	6.8	6.56	6.56	262	6.56	down	up	incorrect
524632.BSE	Shukra Pharmaceuticals Limited	20200915	46.5	48.5	46.5	48.5	56	48.5	up	up	correct
524634.BSE	Alufluoride Limited	20200915	230	230	219.3	222.05	22196	222.05	down	down	correct
524640.BSE	Archit Organosys Limited	20200915	11.86	11.86	11.86	11.86	5152	11.7121
524648.BSE	Indo Amines Limited	20200915	64	65.4	60	60.55	18494	59.1051	down	up	incorrect
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20200915	34.95	34.95	33.65	33.65	465068	33.65	down	down	correct
524669.BSE	Hester Biosciences Limited	20200915	1683.3	1706.35	1680	1684	803	1676.9053	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20200915	5.5	5.84	5.5	5.61	41807	5.5307	up	up	correct
524703.BSE	Sandu Pharmaceuticals Limited	20200915	23.95	23.95	22.45	22.5	516	22.2796	down	down	correct
524709.BSE	NACL Industries Limited	20200915	39.5	41.15	39.5	40.75	3750	40.2617	up	up	correct
524711.BSE	Vista Pharmaceuticals Limited	20200915	8.99	9.15	8.31	8.31	12495	8.31	down	down	correct
524717.BSE	Titan Biotech Limited	20200915	161	162.95	154.15	156	38953	154.2873	down	up	incorrect
524731.BSE	Jenburkt Pharmaceuticals Limited	20200915	355.3	394.8	355	391.35	10101	383.4829	up	down	incorrect
524735.BSE	Hikal Limited	20200915	162	167.9	162	164	47099	162.7533	up	up	correct
524742.BSE	Caplin Point Laboratories Limited	20200915	553	595.95	553	584.5	140040	581.7126	up	down	incorrect
524748.BSE	Link Pharma Chem Limited	20200915	23.5	23.95	23.1	23.65	4190	23.65	up	up	correct
524764.BSE	Nutraplus India Limited	20200915	5.34	5.64	5.14	5.17	27029	5.17	down	down	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20200915	14.1	14.15	14.05	14.15	677	14.15	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20200915	622.2	678	622.2	675.75	3351	675.3548	up	up	correct
524790.BSE	Everest Organics Limited	20200915	283.35	283.35	266	274.1	5512	272.6965	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20200915	801.15	841	798.6	818	220727	811.8667	up	down	incorrect
524808.BSE	Phyto Chem (India) Limited	20200915	24.75	24.75	24.6	24.6	504	24.6	down	down	correct
524816.BSE	NATCO Pharma Limited	20200915	793	804.9	786.35	794.25	13477	788.4159	up	up	correct
524818.BSE	Dynamic Industries Limited	20200915	43.05	43.35	42	42.15	1272	41.6231	down	down	correct
524820.BSE	Panama Petrochem Limited	20200915	55.8	56.8	53.5	54.6	10802	53.7637	down	down	correct
524824.BSE	Bal Pharma Limited	20200915	47.8	47.8	43.6	44.9	9958	44.4778	down	down	correct
524828.BSE	BDH Industries Limited	20200915	82.25	82.25	78.65	80.1	5659	78.3305	down	down	correct
526001.BSE	Jauss Polymers Limited	20200915	4.04	4.4	4.04	4.4	11	4.4	up	up	correct
526043.BSE	Polymechplast Machines Limited	20200915	26.75	26.75	26.1	26.75	25313	25.5036
526117.BSE	Shervani Industrial Syndicate Limited	20200915	300	305.95	281.3	292.3	522	286.9724	down	down	correct
526133.BSE	Supertex Industries Limited	20200915	1.72	1.72	1.64	1.64	30	1.64	down	up	incorrect
526137.BSE	Shetron Limited	20200915	18.5	18.5	18.5	18.5	140	18.5
526139.BSE	Transgene Biotek Limited	20200915	4.9	4.9	4.55	4.8	6632	4.8	down	up	incorrect
526143.BSE	MPL Plastics Limited	20200915	3.24	3.36	3.24	3.35	2732	3.35	up	up	correct
526159.BSE	Nikhil Adhesives Limited	20200915	174.9	177.5	169.95	175.1	726	173.7368	up	down	incorrect
526161.BSE	Spenta International Limited	20200915	58.05	58.05	58.05	58.05	25	57.2493
526169.BSE	Multibase India Limited	20200915	168	170	152.5	153.9	3908	152.6713	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20200915	85.65	86.95	85.6	85.8	11134	85.8	up	up	correct
526187.BSE	Ashram Online.com Limited	20200915	2.2	2.2	2.2	2.2	600	2.2
526217.BSE	Hitech Corporation Limited	20200915	95.9	95.9	95.9	95.9	11	95.4976
526225.BSE	Bloom Dekor Limited	20200915	7.75	7.75	7.7	7.7	2000	7.7	down	down	correct
526227.BSE	Filatex India Limited	20200915	29.15	29.75	28.65	28.8	6604	28.6664	down	down	correct
526247.BSE	Premier Explosives Limited	20200915	123	123.4	115.5	120.8	2722	120.8	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20200915	42.75	44.9	42.1	43.5	6305	42.4634	up	down	incorrect
526299.BSE	Mphasis Limited	20200915	1260.15	1349	1260.15	1329.95	38066	1317.9693	up	up	correct
526301.BSE	Medinova Diagnostic Services Limited	20200915	14.01	14.01	14.01	14.01	1100	14.01
526315.BSE	Divyashakti Granites Limited	20200915	43.5	43.5	43	43	332	40.7235	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20200915	6.8	6.8	6.17	6.48	34964	6.48	down	down	correct
526371.BSE	NMDC Limited	20200915	90.25	90.25	88.55	89.55	117565	79.1853	down	down	correct
526381.BSE	Patel Integrated Logistics Limited	20200915	23.2499	23.5	22.55	22.6	51543	10.3326	down	up	incorrect
526397.BSE	Alphageo (India) Limited	20200915	166.1	167	163.75	165.6	1557	162.311	down	down	correct
526407.BSE	Ritesh Properties and Industries Ltd	20200915	14.34	14.34	14.3	14.34	10651	14.34
526415.BSE	OK Play India Limited	20200915	25.9	25.9	23.75	24.8	10002	24.8	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20200915	27.05	27.75	26.8	27	11961	26.9546	down	down	correct
526433.BSE	ASM Technologies Limited	20200915	138.1	138.15	138.1	138.15	19054	66.3861	up	up	correct
526471.BSE	Winsome Breweries Limited	20200915	4.45	4.67	4.27	4.65	3475	4.65	up	up	correct
526479.BSE	Sky Industries Limited	20200915	21.7	21.7	20.65	20.65	360	20.4227	down	down	correct
526492.BSE	Rishiroop Limited	20200915	32.1	32.1	32	32.05	240	29.9876	down	up	incorrect
526504.BSE	Dolphin Medical Services Limited	20200915	1.24	1.36	1.24	1.36	20508	1.36	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20200915	9.51	10.34	9.51	10.34	630	10.34	up	up	correct
526525.BSE	Worldwide Leather Exports Limited	20200915	9.76	9.76	9.76	9.76	300	9.76
526538.BSE	Maximaa Systems Limited	20200915	2.8	2.8	2.8	2.8	800	2.8
526544.BSE	Scanpoint Geomatics Limited	20200915	18.65	18.8	18	18.5	16105	16.8836	down	down	correct
526546.BSE	Choksi Laboratories Limited	20200915	9.68	10.83	9.68	10	403	10	up	down	incorrect
526568.BSE	Longview Tea Company Limited	20200915	9.16	9.61	8.8	9.61	200	9.61	up	up	correct
526576.BSE	Techindia Nirman Limited	20200915	2.9	3.11	2.83	2.83	8340	2.83	down	up	incorrect
526582.BSE	TPL Plastech Limited	20200915	118.2	121.5	118.2	120.95	5832	58.065	up	up	correct
526586.BSE	Wim Plast Limited	20200915	390	399	380.2	397.05	13265	393.5729	up	up	correct
526596.BSE	Liberty Shoes Ltd	20200915	149.6	150.85	146.1	147.35	18761	147.35	down	down	correct
526604.BSE	Lippi Systems Limited	20200915	7.98	7.98	7.7	7.7	600	7.7	down	down	correct
526608.BSE	Electrotherm (India) Limited	20200915	111.45	111.45	110.45	110.5	250	110.5	down	down	correct
526612.BSE	Blue Dart Express Limited	20200915	3000	3006	2551	2780.5	10346	2773.3107	down	down	correct
526616.BSE	National Plastic Industries Limited	20200915	19.6	21.35	19.6	19.8	4605	19.8	up	up	correct
526622.BSE	MFL India Limited	20200915	0.19	0.2	0.19	0.19	77270	0.19
526640.BSE	Royale Manor Hotels and Industries Limited	20200915	13	13.12	12.5	13.11	24219	13.11	up	down	incorrect
526650.BSE	Tourism Finance Corporation of India Limited	20200915	39	39	38.25	38.75	1613	38.3014	down	up	incorrect
526666.BSE	Bhartiya International Limited	20200915	164	167	164	167	35	167	up	up	correct
526683.BSE	Hotel Rugby Limited	20200915	1.55	1.55	1.55	1.55	2011	1.55
526703.BSE	Ecoplast Limited	20200915	83.4	83.4	82.6	82.9	24	82.9	down	down	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20200915	68.2	68.2	68.2	68.2	1	68.2
526707.BSE	Alchemist Limited	20200915	5.38	5.49	5.2	5.48	12950	5.48	up	up	correct
526721.BSE	Nicco Parks & Resorts Limited	20200915	39.65	41.6	39.65	41.6	4675	41.6	up	down	incorrect
526725.BSE	The Sandesh Limited	20200915	528.25	537.4	518.65	528	184	524.2455	down	down	correct
526727.BSE	Garnet Construction Limited	20200915	10.5	11.55	9.61	11	10073	11	up	up	correct
526731.BSE	Bright Brothers Limited	20200915	60.05	62	60.05	62	79	61.0861	up	up	correct
526737.BSE	Corporate Courier and Cargo Limited	20200915	2.15	2.15	2.15	2.15	200	2.15
526739.BSE	Narmada Gelatines Limited	20200915	199.05	204	195.1	199.55	11694	180.7786	up	up	correct
526747.BSE	P G Foils Limited	20200915	80	82.75	80	81.85	4616	81.485	up	down	incorrect
526775.BSE	Valiant Communications Limited	20200915	48.7	48.7	48.65	48.65	238	48.65	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20200915	243.05	269	243.05	257.8	915	257.8	up	down	incorrect
526807.BSE	Seamec Limited	20200915	398.5	400.8	395.75	396.55	7628	394.7234	down	down	correct
526817.BSE	Cheviot Company Limited	20200915	715.95	715.95	696	704.55	6477	636.1471	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20200915	315.4	315.4	295.1	309.5	26959	307.0786	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20200915	11.73	11.73	11.73	11.73	3	11.73
526847.BSE	Ashirwad Steels & Industries Limited	20200915	8.1	8.1	8.1	8.1	400	8.1
526853.BSE	Bilcare Limited	20200915	45.5	45.5	43.15	44.4	13482	44.4	down	down	correct
526861.BSE	Rishi Laser Limited	20200915	6.33	6.55	6.33	6.55	104	6.55	up	up	correct
526881.BSE	63 moons technologies limited	20200915	73.95	75.65	73.6	74.9	4938	71.6723	up	up	correct
526899.BSE	Himalaya Food International Limited	20200915	8.38	8.6	8.22	8.51	44599	8.51	up	up	correct
526905.BSE	Padmanabh Industries Limited	20200915	10	10	10	10	100	10
526921.BSE	Twentyfirst Century Management Services Limited	20200915	10.06	10.06	10.06	10.06	9	10.06
526931.BSE	Hariyana Ship Breakers Limited	20200915	28.8	28.8	28	28	1403	28	down	up	incorrect
526945.BSE	Tyroon Tea Company Limited	20200915	25	25.75	25	25.75	326	25.75	up	up	correct
526947.BSE	La Opala RG Limited	20200915	212.5	250.6	210.7	225.7	102588	224.5512	up	up	correct
526953.BSE	Venus Remedies Limited	20200915	120.5	120.5	113.3	115.55	14088	115.55	down	up	incorrect
526965.BSE	Gujarat Craft Industries Limited	20200915	39.75	41	39.75	40.4	3612	40.4	up	up	correct
526971.BSE	Dhoot Industrial Finance Limited	20200915	26.45	29.05	26.35	27.2	4517	27.2	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20200915	54.2	54.2	52.3	53.7	4416	53.7	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20200915	352	352	346	347.55	5023	334.1779	down	up	incorrect
530005.BSE	The India Cements Limited	20200915	124	127.6	120.05	123.6	348718	122.2638	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20200915	59.4	59.8	58.45	58.9	47905	58.1647	down	down	correct
530017.BSE	Standard Industries Limited	20200915	9.79	9.79	9.79	9.79	10	9.79
530023.BSE	The Investment Trust of India Limited	20200915	148.95	148.95	134.25	142.6	1625	142.6	down	down	correct
530043.BSE	Acknit Industries Limited	20200915	68.5	68.8	63.1	67.6	24914	65.2455	down	down	correct
530045.BSE	Titan Securities Limited	20200915	7.7	7.85	7.6	7.6	800	7.6	down	up	incorrect
530063.BSE	Yashraj Containeurs Limited	20200915	2.8	2.8	2.56	2.8	1657	2.8
530067.BSE	CSL Finance Limited	20200915	239.9998	239.9998	221.0998	222.0498	2391	71.2651	down	down	correct
530075.BSE	Selan Exploration Technology Limited	20200915	114	114.15	111	111.6	1121	107.4482	down	up	incorrect
530077.BSE	Freshtrop Fruits Limited	20200915	59.5	59.5	55.05	57.8	4031	57.8	down	down	correct
530079.BSE	Faze Three Limited	20200915	38	42	38	41.4	1046	41.4	up	up	correct
530109.BSE	Anupam Finserv Limited	20200915	10.6	10.6	9.81	10.04	362700	1.004	down	down	correct
530119.BSE	Natraj Proteins Limited	20200915	17.1	17.1	17.1	17.1	2	17.1
530125.BSE	Samrat Pharmachem Limited	20200915	111.1	115.45	110	110.9	8961	110.9	down	down	correct
530129.BSE	Nile Limited	20200915	279.15	285	276.25	281.45	295	280.1152	up	down	incorrect
530131.BSE	Udaipur Cement Works Limited	20200915	11.46	11.46	11.2	11.33	67409	11.33	down	down	correct
530133.BSE	Amco India Limited	20200915	21.4	22	21.4	22	101	22	up	down	incorrect
530139.BSE	Kreon Finnancial Services Limited	20200915	4.3	4.3	4.3	4.3	1	4.3
530145.BSE	Kisan Mouldings Limited	20200915	9.7	10.21	9.35	10.16	20624	10.16	up	down	incorrect
530151.BSE	Vijay Textiles Limited	20200915	44.55	45	43.6	45	990	45	up	up	correct
530163.BSE	Kerala Ayurveda Limited	20200915	55.6	59	55.6	57.45	4986	57.45	up	up	correct
530169.BSE	Mohit Paper Mills Limited	20200915	8.65	8.65	8.65	8.65	210	8.65
530175.BSE	Odyssey Technologies Limited	20200915	28.65	30.5	28.65	30.45	116	30.45	up	up	correct
530177.BSE	SPS International Limited	20200915	7	7	7	7	1	7
530185.BSE	Surat Textile Mills Limited	20200915	2.44	2.44	2.34	2.37	91735	2.37	down	down	correct
530187.BSE	Atharv Enterprises Limited	20200915	1.09	1.09	1.04	1.04	186	1.04	down	down	correct
530201.BSE	Kallam Textiles Limited	20200915	7.06	7.5	6.95	7	13234	7	down	down	correct
530207.BSE	Brawn Biotech Limited	20200915	24.6	24.95	24	24.95	620	24.95	up	up	correct
530215.BSE	Kings Infra Ventures Limited	20200915	25	25.9	25	25.85	6450	25.85	up	up	correct
530233.BSE	Auro Laboratories Limited	20200915	58	59	55.1	58.1	15306	58.1	up	down	incorrect
530259.BSE	Inter State Oil Carrier Limited	20200915	7.03	7.03	7.03	7.03	25	7.03
530263.BSE	Global Capital Markets Limited	20200915	1	1	1	1	10	1
530299.BSE	Kothari Products Limited	20200915	63.05	64.5	61	64	1317	64	up	up	correct
530305.BSE	Piccadily Agro Industries Limited	20200915	10.89	11.39	9.9	10.86	147956	10.5919	down	up	incorrect
530309.BSE	Chandra Prabhu International Ltd	20200915	14.15	14.55	14.15	14.55	1188	14.4489	up	up	correct
530313.BSE	Laurel Organics Ltd	20200915	36.25	36.35	33	36.3	3912	36.3	up	up	correct
530315.BSE	Hindustan Tin Works Limited	20200915	45	46.95	45	46.65	18286	45.588	up	up	correct
530317.BSE	Godavari Drugs Limited	20200915	36	36	36	36	503	36
530331.BSE	Premco Global Limited	20200915	83	83	83	83	101	79.5563
530341.BSE	Mukesh Babu Financial Services Limited	20200915	123.45	123.45	112.1	112.1	354	109.9465	down	down	correct
530355.BSE	Asian Energy Services Limited	20200915	112	113.9	108	108.95	63341	108.95	down	down	correct
530367.BSE	NRB Bearings Limited	20200915	82.8	83.55	81.95	82.7	16363	82.402	down	down	correct
530369.BSE	Vamshi Rubber Limited	20200915	15.5	15.5	15.3	15.3	161	15.3	down	down	correct
530377.BSE	Nila Infrastructures Limited	20200915	4.94	5.43	4.81	5.3	456659	5.3	up	up	correct
530419.BSE	Sumedha Fiscal Services Limited	20200915	18.75	19.9	18.75	18.9	2781	18.2483	up	up	correct
530427.BSE	Choksi Imaging Limited	20200915	15.95	15.95	15.95	15.95	2	14.531
530431.BSE	Ador Fontech Limited	20200915	35.1	35.85	32	34.65	47574	33.5756	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20200915	42.85	45	40.05	42.8	30544	42.477	down	up	incorrect
530449.BSE	Rungta Irrigation Limited	20200915	16.5	17	16.5	17	546	17	up	up	correct
530459.BSE	Valson Industries Limited	20200915	14.7	15.4	14.2	15	197	15	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20200915	4.46	4.46	4.05	4.46	3039	4.46
530477.BSE	Vikram Thermo (India) Limited	20200915	178.4	179	172.6	173.15	9842	170.4472	down	down	correct
530499.BSE	A. K. Capital Services Limited	20200915	257.95	257.95	238	253	182	248.9533	down	down	correct
530517.BSE	Relaxo Footwears Limited	20200915	673.4	673.4	655	663.6	3532	662.2297	down	down	correct
530521.BSE	Virat Industries Limited	20200915	27.05	29.85	27.05	29.7	1918	29.7	up	up	correct
530533.BSE	Terai Tea Company Limited	20200915	35	36.75	33.25	33.55	1842	33.55	down	down	correct
530543.BSE	MARG Limited	20200915	7.2	7.2	6.56	7.04	2025	7.04	down	down	correct
530545.BSE	Cosco (India) Limited	20200915	91.8	91.8	87	87.6	615	87.6	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20200915	0.25	0.25	0.25	0.25	16048	0.0625
530585.BSE	Swastika Investmart Limited	20200915	65.1	69.85	65.1	69.8	45	68.8497	up	up	correct
530589.BSE	Prima Plastics Limited	20200915	52	52	47.55	48	14568	47.4175	down	up	incorrect
530609.BSE	Carnation Industries Limited	20200915	4.22	4.23	4.22	4.23	1240	4.23	up	up	correct
530617.BSE	Sampre Nutritions Limited	20200915	13.65	13.65	12.35	12.35	94	12.35	down	down	correct
530621.BSE	Akar Auto Industries Limited	20200915	16.15	16.95	16.15	16.85	717	16.85	up	up	correct
530627.BSE	Vipul Organics Limited	20200915	119.95	119.95	117	119.85	1689	118.3533	down	down	correct
530643.BSE	Eco Recycling Limited	20200915	46	46	43.85	44	3319	44	down	down	correct
530655.BSE	Goodluck India Limited	20200915	39.75	40.3	39.25	39.7	2239	39.5034	down	down	correct
530663.BSE	Goyal Associates Limited	20200915	0.81	0.81	0.81	0.81	800000	0.81
530665.BSE	Zenith Healthcare Limited	20200915	3.78	3.78	3.78	3.78	23833	3.78
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20200915	18.55	19.35	17.65	19	3726	19	up	up	correct
530689.BSE	Lykis Limited	20200915	22.45	22.65	20.55	22.45	7203	22.45
530695.BSE	Prime Property Development Corporation Limited	20200915	9.98	9.98	9	9.77	4151	9.77	down	down	correct
530697.BSE	Zenlabs Ethica Limited	20200915	26.85	26.85	22.3	24.9	9561	24.9	down	down	correct
530709.BSE	Gowra Leasing and Finance Limited	20200915	15.2	15.2	15.2	15.2	24	13.5811
530711.BSE	Jagan Lamps Limited	20200915	17.45	17.45	16.4	17	263	16.6634	down	down	correct
530715.BSE	Alps Industries Limited	20200915	1.34	1.45	1.34	1.35	5452	1.35	up	up	correct
530755.BSE	Coral Newsprints Ltd	20200915	4.39	4.39	4.39	4.39	15	4.39
530759.BSE	Sterling Tools Limited	20200915	190.4	193.4	185.05	190.2	3818	189.237	down	down	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20200915	3.02	3.02	3	3	2	3	down	down	correct
530789.BSE	Ceejay Finance Limited	20200915	125.85	125.85	125.85	125.85	1102	123.7078
530803.BSE	Bhageria Industries Limited	20200915	140.05	140.6	137.8	137.8	2431	136.1006	down	down	correct
530813.BSE	KRBL Limited	20200915	271	271	265.2	269.3	8317	265.8091	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20200915	27	27	26	26.9	27	26.9	down	down	correct
530821.BSE	SSPDL Limited	20200915	13.06	13.06	11.82	11.82	9656	11.82	down	down	correct
530825.BSE	Daikaffil Chemicals India Limited	20200915	31.5	31.5	28.7	30.8	724	30.8	down	down	correct
530829.BSE	CIL Securities Limited	20200915	9.99	10.34	9.55	10.34	610	10.34	up	up	correct
530839.BSE	Clio Infotech Limited	20200915	0.86	0.86	0.86	0.86	251	0.86
530843.BSE	Cupid Limited	20200915	225.15	226.15	219.5	222.15	2635	216.8673	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20200915	138	143.2	136	142.75	921	142.75	up	down	incorrect
530871.BSE	Chembond Chemicals Limited	20200915	157.9	162.2	155.1	159.6	3472	157.9463	up	up	correct
530879.BSE	Capital India Finance Limited	20200915	110.5	110.5	106	106.45	306	106.2586	down	down	correct
530883.BSE	Super Crop Safe Limited	20200915	8.2	8.3	8	8.03	36724	8.03	down	down	correct
530889.BSE	Alka India Limited	20200915	0.2	0.2	0.19	0.2	176924	0.2
530897.BSE	N G Industries LTD	20200915	47.95	47.95	47.95	47.95	5	47.95
530915.BSE	J. R. Foods Limited	20200915	3.33	3.65	3.33	3.34	53	3.34	up	up	correct
530951.BSE	Raminfo Limited	20200915	13.05	15.08	13.05	15	6280	14.915	up	up	correct
530953.BSE	Sunil Agro Foods Limited	20200915	37.5	37.5	37.5	37.5	100	37.5
530959.BSE	Diana Tea Company Limited	20200915	11.23	11.7	11.2	11.7	10256	11.4655	up	up	correct
530961.BSE	Vikas EcoTech Limited	20200915	5.89	5.89	5.89	5.89	136661	3.6529
530965.BSE	Indian Oil Corporation Limited	20200915	82.5	83.4	81.85	82.2	391503	70.3002	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20200915	21.4	21.4	21.4	21.4	25	21.4
530977.BSE	Shri Keshav Cements and Infra Limited	20200915	30.25	30.25	28.15	30.2	3030	30.2	down	down	correct
530979.BSE	India Home Loan Limited	20200915	43.5	44	42.45	43.6	1445	43.3383	up	up	correct
530997.BSE	Unique Organics Limited	20200915	9.96	9.96	9.96	9.96	1139	9.96
531025.BSE	Visagar Financial Services Limited	20200915	0.68	0.68	0.68	0.68	1	0.68
531041.BSE	Competent Automobiles Company Limited	20200915	135	135	124.45	129.05	962	128.4369	down	down	correct
531082.BSE	Alankit Limited	20200915	18.85	18.85	17.6	17.8	24936	17.5816	down	down	correct
531083.BSE	Nihar Info Global Limited	20200915	4.18	4.18	3.8	3.8	1255	3.8	down	down	correct
531091.BSE	United Credit Limited	20200915	10.82	10.82	9.95	10.34	686	10.34	down	up	incorrect
531109.BSE	Ishan Dyes & Chemicals Limited	20200915	36.75	38.9	36	38.35	1892	37.5083	up	up	correct
531111.BSE	Gothi Plascon India Limited	20200915	13	13	13	13	100	12.3316
531120.BSE	Patel Engineering Limited	20200915	13.01	13.16	12.75	12.94	16188	12.94	down	up	incorrect
531129.BSE	Inani Marbles and Industries Limited	20200915	11.75	12	11.75	11.8	1542	11.7512	up	up	correct
531137.BSE	Gemstone Investments Limited	20200915	1.27	1.27	1.21	1.27	8271	1.27
531146.BSE	Medicamen Biotech Limited	20200915	400	413.75	387	391.85	6663	390.7332	down	down	correct
531157.BSE	Organic Coatings Limited	20200915	5.39	5.39	5.39	5.39	25	5.39
531158.BSE	Catvision Limited	20200915	5.95	6.21	5.92	5.92	5894	5.92	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20200915	97.95	97.95	92	93.75	4040	92.9311	down	down	correct
531169.BSE	SKP Securities Limited	20200915	43	43	43	43	0	43
531172.BSE	Pranavaditya Spinning Mills Limited	20200915	10	10.49	9.5	9.64	138	9.64	down	down	correct
531173.BSE	Syschem (India) Limited	20200915	6.15	6.15	5.75	5.76	5561	5.76	down	down	correct
531198.BSE	Dhanada Corporation Limited	20200915	3.18	3.18	3.06	3.18	11282	3.18
531201.BSE	Shilchar Technologies Limited	20200915	165	169.25	165	168.4	201	167.2798	up	up	correct
531210.BSE	Colinz Laboratories Limited	20200915	7	7	6.58	6.59	8	6.59	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20200915	23.9	23.9	22.75	22.75	12	22.3813	down	down	correct
531215.BSE	RTS Power Corporation Limited	20200915	30.5	30.5	29	29.05	928	29.05	down	down	correct
531233.BSE	Rasi Electrodes Limited	20200915	3.13	3.13	2.75	2.91	22471	2.91	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20200915	98.8	102.95	94	99.15	648	99.15	up	down	incorrect
531241.BSE	Linc Pen & Plastics Limited	20200915	171.75	172.5	164	168.1	356	166.6408	down	down	correct
531246.BSE	Prima Industries Limited	20200915	9	9.45	8.56	9.45	2141	9.45	up	down	incorrect
531253.BSE	India Gelatine & Chemicals Limited	20200915	100	101.9	99.25	100.3	3460	98.2243	up	up	correct
531255.BSE	Paragon Finance Limited	20200915	13.5	14.29	12.93	12.93	809	12.93	down	down	correct
531259.BSE	Esha Media Research Limited	20200915	5.13	5.13	5.13	5.13	1	5.13
531268.BSE	B2B Software Technologies Limited	20200915	11	11.55	10.45	11.55	3407	11.55	up	up	correct
531273.BSE	Radhe Developers (India) Limited	20200915	9.89	9.9	9.89	9.89	2705	9.89
531278.BSE	Elixir Capital Limited	20200915	30	30	27.5	28.4	2901	26.416	down	down	correct
531281.BSE	P G Industry Limited	20200915	2.22	2.22	2.22	2.22	14010	2.22
531289.BSE	National Fittings Limited	20200915	28.15	29	27.3	27.85	23303	27.3319	down	down	correct
531297.BSE	Artefact Projects Limited	20200915	31.5	31.5	30.1	30.85	1686	30.85	down	up	incorrect
531306.BSE	DHP India Limited	20200915	341.5	341.5	330	333.6	761	328.9722	down	down	correct
531307.BSE	RRIL Limited	20200915	2.83	2.83	2.83	2.83	81300	2.83
531328.BSE	Kretto Syscon Limited	20200915	5.61	5.61	5.61	5.61	211	5.61
531335.BSE	Zydus Wellness Limited	20200915	1665	1806	1643.5	1783.3	18905	1779.254	up	down	incorrect
531337.BSE	Jump Networks Limited	20200915	97.05	98.05	95.25	96.65	30584	95.6688	down	down	correct
531340.BSE	Bervin Investment and Leasing Limited	20200915	9.55	9.55	9.55	9.55	12	9.55
531346.BSE	Eastern Treads Limited	20200915	46.2	46.2	42.05	45.55	3542	45.55	down	down	correct
531349.BSE	Panacea Biotec Limited	20200915	190.05	196.4	190.05	191.7	12898	191.7	up	up	correct
531358.BSE	Choice International Limited	20200915	114.2	114.4	111.35	112.8	11740	112.8	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20200915	74.5	74.5	74	74	20	74	down	down	correct
531390.BSE	Upsurge Investment & Finance Ltd	20200915	9.67	9.67	9.02	9.02	111	9.02	down	down	correct
531411.BSE	Tuni Textile Mills Limited	20200915	0.39	0.39	0.37	0.39	431382	0.39
531412.BSE	Radix Industries (India) Limited	20200915	63.5	63.5	63.4	63.45	39	62.5462	down	down	correct
531416.BSE	Narendra Properties Limited	20200915	9.3	9.3	8.63	8.63	342	8.63	down	down	correct
531417.BSE	Mega Corporation Limited	20200915	0.48	0.49	0.48	0.49	8935	0.49	up	down	incorrect
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20200915	113.5	113.8	111.3	111.55	12155	109.0545	down	up	incorrect
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20200915	23	24.45	22.25	22.25	339	22.25	down	down	correct
531439.BSE	Goldstone Technologies Limited	20200915	9.99	10.1	9.52	9.54	3759	9.54	down	down	correct
531449.BSE	GRM Overseas Limited	20200915	334.5495	359.9995	331.5995	350.9495	117045	22.4978	up	up	correct
531453.BSE	Mohit Industries Limited	20200915	3.6	3.62	3.6	3.62	63525	3.62	up	up	correct
531454.BSE	Polylink Polymers (India) Limited	20200915	11.8	11.8	10.99	11.06	10113	11.06	down	down	correct
531471.BSE	Duke Offshore Limited	20200915	10.39	10.39	9.48	10.19	2887	10.19	down	down	correct
531472.BSE	Cybele Industries Ltd	20200915	8.26	8.26	8.26	8.26	10	8.26
531494.BSE	Navkar Builders Limited	20200915	10.3	10.4	9.71	10.4	702	10.4	up	up	correct
531499.BSE	Sybly Industries Limited	20200915	1.72	1.72	1.72	1.72	2	1.72
531502.BSE	Esaar (India) Limited	20200915	1.16	1.16	1.16	1.16	2830	1.16
531503.BSE	Maris Spinners Limited	20200915	18.26	18.26	17.56	18.26	233	17.9526
531512.BSE	Orient Tradelink Limited	20200915	2.09	2.13	2.08	2.13	15350	2.13	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20200915	3.4	3.48	3.34	3.42	857281	3.42	up	up	correct
531525.BSE	Ace Software Exports Limited	20200915	13.6	13.6	13.56	13.56	450	13.56	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20200915	850.8	875	850.8	865.55	11729	645.0694	up	up	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20200915	21.55	24.95	21.55	22.4	698	22.4	up	up	correct
531540.BSE	Maruti Infrastructure Limited	20200915	17.4	19	17.4	17.65	5289	17.65	up	down	incorrect
531543.BSE	Jindal Worldwide Limited	20200915	52.05	52.05	49.1	49.55	2050	49.465	down	down	correct
531583.BSE	Rap Media Limited	20200915	7	7.35	7	7.35	80	7.35	up	up	correct
531591.BSE	Bampsl Securities Limited	20200915	0.75	0.79	0.75	0.77	16480	0.77	up	up	correct
531599.BSE	FDC Limited	20200915	338.5	363.5	338.5	348.9	75002	348.9	up	up	correct
531609.BSE	KG Petrochem Limited	20200915	91	95	91	93	304	93	up	up	correct
531613.BSE	Meyer Apparel Limited	20200915	0.88	0.88	0.88	0.88	51	0.88
531624.BSE	Country Condo's Limited	20200915	1.33	1.33	1.32	1.32	9430	1.32	down	down	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20200915	236.95	246	233	235.6	39271	234.7024	down	down	correct
531638.BSE	Suraj Limited	20200915	21.9	21.9	21.9	21.9	15	21.9
531642.BSE	Marico Limited	20200915	370	370.75	363.7	364.35	21807	355.4456	down	down	correct
531648.BSE	Mahavir Industries Limited	20200915	0.4	0.4	0.4	0.4	10	0.4
531680.BSE	Mayur Leather Products Limited	20200915	5.3	5.3	5.2	5.2	145	5.2	down	up	incorrect
531688.BSE	Prithvi Exchange (India) Limited	20200915	23.7	23.7	23.7	23.7	1	23.7
531717.BSE	Vidhi Specialty Food Ingredients Limited	20200915	91.1	94	89.5	92.45	5462	91.8386	up	up	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20200915	328	338.7	316	320.75	3444	320.3521	down	down	correct
531726.BSE	Panchsheel Organics Limited	20200915	72.85	72.85	70.05	70.05	3098	34.3213	down	down	correct
531727.BSE	Menon Pistons Limited	20200915	13	13	11.9	12.27	34604	12.27	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20200915	0.49	0.49	0.49	0.49	241	4.9
531739.BSE	Gennex Laboratories Limited	20200915	4.32	4.6	4.3	4.55	131020	4.55	up	up	correct
531744.BSE	Gini Silk Mills Limited	20200915	50	51	50	51	90	51	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20200915	5.92	5.96	5.85	5.95	142	5.95	up	up	correct
531752.BSE	Biogen Pharmachem Industries Limited	20200915	0.23	0.23	0.23	0.23	5364	0.23
531762.BSE	Unjha Formulations Limited	20200915	7.94	7.94	7.94	7.94	1600	7.94
531768.BSE	Poly Medicure Limited	20200915	489.9	515	488.1	498.65	38448	497.3878	up	up	correct
531802.BSE	Prerna Infrabuild Limited	20200915	15.8	15.8	15.8	15.8	1000	15.8
531813.BSE	Ganga Papers India Limited	20200915	31	31	30.5	30.5	3100	30.5	down	down	correct
531832.BSE	Nagarjuna Agri-Tech Limited	20200915	3.23	3.23	3.23	3.23	2	3.23
531859.BSE	Oriental Veneer Products Limited	20200915	39.3	41.9	39.3	41.2	1646	41.0911	up	up	correct
531861.BSE	Joindre Capital Services Limited	20200915	16.25	17.4	16.05	16.7	1142	16.1025	up	up	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20200915	149.75	155.6	149.75	153.55	100	153.55	up	up	correct
531867.BSE	Unitech International Limited	20200915	5.6	5.6	5.6	5.6	10	5.6
531869.BSE	Sacheta Metals Limited	20200915	16.88	17.9	15.7	17.42	14664	16.9976	up	up	correct
531879.BSE	Pioneer Distilleries Limited	20200915	107	108.4	106.8	107	188	107
531881.BSE	Gujarat Metallic Coal & Coke Limited	20200915	9.56	9.56	9.55	9.55	40	9.55	down	down	correct
531882.BSE	Kwality Limited	20200915	3.1	3.11	3.05	3.07	35983	3.07	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20200915	26.95	26.95	24.85	25.95	4242	25.95	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20200915	0.9	0.9	0.82	0.89	54	0.89	down	down	correct
531900.BSE	CCL International Limited	20200915	13.52	13.52	13.2	13.2	137	13.2	down	down	correct
531917.BSE	Twinstar Industries Limited	20200915	0.9	0.9	0.9	0.9	20	0.9
531921.BSE	Agarwal Industrial Corporation Limited	20200915	104.15	106	102.4	105.65	4371	103.3922	up	up	correct
531923.BSE	Dhampure Speciality Sugars Limited	20200915	18.49	18.49	18.49	18.49	6380	18.49
531952.BSE	Riba Textiles Limited	20200915	32.95	32.95	32.75	32.8	1285	32.8	down	up	incorrect
531977.BSE	Chartered Logistics Limited	20200915	3.15	3.15	3.02	3.1	12232	3.1	down	up	incorrect
531978.BSE	Ambika Cotton Mills Limited	20200915	720	720	694.2	705	645	674.7517	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20200915	39.8	39.9	38.05	39.85	123	39.85	up	up	correct
532001.BSE	Inducto Steels Limited	20200915	13.88	13.88	13.88	13.88	10	13.88
532011.BSE	Pooja Entertainment and Films Limited	20200915	35	35	35	35	5	35
532015.BSE	Gravity (India) Limited	20200915	1.2	1.26	1.14	1.26	2599	1.26	up	up	correct
532022.BSE	Filatex Fashions Limited	20200915	2.4	2.59	2.35	2.53	6656	2.5129	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20200915	48.95	48.95	47.7	47.7	247	47.7	down	down	correct
532039.BSE	Zenotech Laboratories Limited	20200915	27.5	28.55	26.35	28.55	34828	28.55	up	up	correct
532041.BSE	Hindustan Bio Sciences Limited	20200915	2.93	2.98	2.93	2.98	3218	2.98	up	up	correct
532053.BSE	Wallfort Financial Services Limited	20200915	23	23	22	22.15	347	22.15	down	down	correct
532054.BSE	KDDL Limited	20200915	151.1	164.85	151.1	162.6	3381	159.9102	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20200915	6.79	6.79	6.17	6.17	1659	6.17	down	down	correct
532067.BSE	Kilpest India Limited	20200915	334.25	334.25	321.15	321.15	52038	320.5371	down	down	correct
532070.BSE	Sumuka Agro Industries Limited	20200915	11	11	10.19	10.19	8500	10.19	down	down	correct
532081.BSE	KSS Limited	20200915	0.25	0.26	0.25	0.26	1611637	0.26	up	up	correct
532092.BSE	Sagar Productions Limited	20200915	8.7	8.7	7.82	8.02	7344	8.02	down	down	correct
532097.BSE	Mukand Engineers Limited	20200915	10.99	11.02	10.5	11.02	7369	11.02	up	up	correct
532123.BSE	BSEL Infrastructure Realty Limited	20200915	1.01	1.05	1.01	1.03	2140	1.03	up	up	correct
532124.BSE	Reliable Ventures India Limited	20200915	9.35	10.26	8.4	8.41	4104	8.41	down	down	correct
532134.BSE	Bank of Baroda	20200915	46.4	46.7	45.65	46.55	1010821	46.55	up	up	correct
532141.BSE	Andhra Cements Limited	20200915	5.36	5.36	5.09	5.2	30846	5.2	down	down	correct
532143.BSE	SKM Egg Products Export (India) Limited	20200915	45.95	46.15	45.55	45.6	2275	45.0536	down	down	correct
532145.BSE	H S India Limited	20200915	5.24	5.24	5.24	5.24	918	5.24
532150.BSE	Indraprastha Medical Corporation Limited	20200915	50.35	50.35	47.9	48.25	5571	48.25	down	down	correct
532155.BSE	GAIL (India) Limited	20200915	92.05	92.7	91.1	92.1	1614585	88.6668	up	up	correct
532156.BSE	Vaibhav Global Limited	20200915	1839	1861.4	1815.65	1824.35	26650	360.6167	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20200915	2.1	2.2	2.1	2.1	301	2.1
532162.BSE	JK Paper Ltd	20200915	94.15	95.35	93.75	95.1	32934	93.579	up	up	correct
532163.BSE	Saregama India Limited	20200915	528.9	558.2	528.9	551.35	906	544.8732	up	up	correct
532172.BSE	Adroit Infotech Limited	20200915	4.41	4.48	4.41	4.48	364	4.48	up	up	correct
532173.BSE	CyberTech Systems and Software Limited	20200915	63.45	66.1	62	62.3	11675	60.9423	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20200915	13.6	13.6	13.05	13.33	66173	13.33	down	down	correct
532183.BSE	Gayatri Sugars Limited	20200915	1.9	1.9	1.9	1.9	5000	1.9
532209.BSE	The Jammu and Kashmir Bank Limited	20200915	17.85	18.1	17.4	17.75	110168	17.75	down	down	correct
532212.BSE	Archies Limited	20200915	12.09	12.21	12	12.21	1263	12.21	up	up	correct
532215.BSE	Axis Bank Ltd	20200915	441.5	451.7	436.5	449.65	401440	449.65	up	up	correct
532216.BSE	HB Stockholdings Limited	20200915	5.83	6.37	5.83	5.85	604	5.85	up	up	correct
532219.BSE	Energy Development Company Limited	20200915	6.41	6.41	6.3	6.32	2377	6.026	down	down	correct
532221.BSE	Sonata Software Limited	20200915	328.85	330	322	324.5	24898	313.7992	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20200915	27.4	27.4	27.4	27.4	50	26.9595
532240.BSE	India Nippon Electricals Limited	20200915	356.45	356.45	351	351.45	1058	346.0173	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20200915	733	744.1	733	744	32	744	up	up	correct
532262.BSE	TCI Industries Limited	20200915	624.75	624.75	578	585.2	33	585.2	down	down	correct
532271.BSE	Cybermate Infotek Limited	20200915	1	1.01	0.91	0.98	270530	0.98	down	down	correct
532284.BSE	TCFC Finance Limited	20200915	18.9	18.9	17.1	17.15	629	16.5461	down	down	correct
532285.BSE	Geojit Financial Services Limited	20200915	38	38.25	37.3	38.1	15618	35.9337	up	down	incorrect
532286.BSE	Jindal Steel & Power Limited	20200915	210	211.4	202.75	205.85	517631	205.85	down	down	correct
532290.BSE	BLB Limited	20200915	5.7	6.3	5.7	6.14	600	6.14	up	up	correct
532300.BSE	Wockhardt Limited	20200915	293.2	303.75	293.15	297.1	28292	297.1	up	up	correct
532301.BSE	Tata Coffee Limited	20200915	112.9	112.9	111.45	111.95	30347	111.0361	down	down	correct
532307.BSE	Melstar Information Technologies Limited	20200915	2.34	2.34	2.34	2.34	1105	2.34
532310.BSE	Shree Rama Multi-Tech Limited	20200915	9.55	9.57	9.41	9.54	59641	9.54	down	down	correct
532320.BSE	Vaarad Ventures Limited	20200915	4.5	4.5	4.08	4.49	430	4.49	down	down	correct
532321.BSE	Cadila Healthcare Limited	20200915	375	378.6	367.4	375.05	117211	372.8582	up	up	correct
532323.BSE	Shiva Cement Limited	20200915	10.06	10.36	9.92	10.03	72018	10.03	down	down	correct
532326.BSE	Intense Technologies Limited	20200915	33.75	34	32.3	32.3	11047	31.9072	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20200915	68.25	68.25	63	68.25	1090	68.25
532333.BSE	HB Portfolio Limited	20200915	16.4	17	16	16.85	362	16.85	up	up	correct
532343.BSE	TVS Motor Company Limited	20200915	456.1	459	447.65	455.4	76968	452.8113	down	down	correct
532344.BSE	SoftSol India Limited	20200915	63.6	63.6	63.6	63.6	136	63.6
532345.BSE	Gati Limited	20200915	45.1	45.9	44.5	44.8	41607	44.8	down	down	correct
532349.BSE	Transport Corporation of India Limited	20200915	244.1	244.1	234.9	239.15	925	236.6596	down	down	correct
532350.BSE	Padmalaya Telefilms Limited	20200915	1.9	2	1.9	1.9	4535	1.9
532351.BSE	Aksh Optifibre Limited	20200915	6.45	6.85	6.45	6.63	15004	6.63	up	up	correct
532355.BSE	Picturehouse Media Limited	20200915	0.75	0.75	0.75	0.75	118	0.75
532356.BSE	Triveni Engineering & Industries Limited	20200915	77	77.9	76.45	76.75	36324	75.4928	down	down	correct
532357.BSE	Mukta Arts Limited	20200915	26.05	27.75	26.05	27.75	7102	27.75	up	up	correct
532362.BSE	Nagpur Power and Industries Limited	20200915	23.6	23.7	21.5	23.7	6346	23.7	up	up	correct
532369.BSE	Ramco Industries Limited	20200915	194	194	186.6	187.25	6690	186.5176	down	down	correct
532370.BSE	Ramco Systems Limited	20200915	328.5	328.5	328.5	328.5	1709	328.5
532372.BSE	Virinchi Limited	20200915	37.15	39.5	37.1	38.55	41582	38.55	up	up	correct
532373.BSE	WeP Solutions Limited	20200915	20.05	20.1	19.65	19.8	2137	16.5094	down	down	correct
532374.BSE	Sterlite Technologies Limited	20200915	156.55	160.65	155.1	157.3	63646	156.1011	up	up	correct
532376.BSE	MRO-TEK Realty Limited	20200915	26.3	28.1	26.3	28.1	1172	28.1	up	down	incorrect
532380.BSE	Baba Arts Limited	20200915	7.35	7.35	7.35	7.35	1400	7.35
532384.BSE	Tyche Industries Limited	20200915	276.3	276.3	270	276.3	27879	273.9834
532386.BSE	California Software Company Limited	20200915	9.45	9.45	9.45	9.45	300	9.45
532387.BSE	Pritish Nandy Communications Ltd	20200915	14.5	15	14.5	15	8693	15	up	down	incorrect
532388.BSE	Indian Overseas Bank	20200915	10.39	10.5	10.18	10.21	133342	10.21	down	up	incorrect
532390.BSE	TAJGVK Hotels & Resorts Limited	20200915	142.75	142.9	139.9	140.85	2898	140.85	down	down	correct
532391.BSE	Opto Circuits (India) Limited	20200915	6.94	6.96	6.83	6.83	165740	6.83	down	down	correct
532395.BSE	Axiscades Technologies Limited	20200915	53.35	53.35	53.35	53.35	6520	53.35
532400.BSE	Birlasoft Limited	20200915	183.85	183.85	171	178.65	140234	175.8635	down	down	correct
532404.BSE	Saven Technologies Limited	20200915	14.75	15.3	14.75	15.25	2089	14.4506	up	up	correct
532406.BSE	Avantel Limited	20200915	444.8	445	430	433.85	5720	430.7076	down	down	correct
532407.BSE	MosChip Technologies Limited	20200915	10.85	11.65	10.75	11.56	38017	11.56	up	up	correct
532408.BSE	Megasoft Limited	20200915	8.59	8.59	7.79	7.79	31121	6.5648	down	up	incorrect
532410.BSE	Transcorp International Limited	20200915	9.5	9.5	9	9.1	387	9.1	down	down	correct
532419.BSE	Smartlink Holdings Limited	20200915	71.15	74.15	70.1	71.6	1477	71.6	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20200915	693.3	711.5	689.35	706.3	43572	706.3	up	up	correct
532430.BSE	BF Utilities Limited	20200915	251.1	262.9	251	256.55	28922	256.55	up	up	correct
532435.BSE	Sanmit Infra Limited	20200915	144.5	150	144.5	149.95	242	149.3585	up	up	correct
532439.BSE	Olectra Greentech Limited	20200915	66.7	67.2	66.05	66.35	3394	66.35	down	down	correct
532440.BSE	MPS Limited	20200915	387	402.5	383.35	394.15	1842	394.15	up	up	correct
532443.BSE	Cera Sanitaryware Limited	20200915	2600	2600	2456.1	2515.3	419	2507.9612	down	down	correct
532455.BSE	Shalimar Wires Industries Limited	20200915	4.25	4.42	4.09	4.38	3416	4.38	up	up	correct
532456.BSE	Compuage Infocom Limited	20200915	13.8	14	12.2	12.7	28814	12.5986	down	down	correct
532457.BSE	Gulshan Polyols Limited	20200915	64	64.5	62	62.8	22304	62.027	down	down	correct
532459.BSE	Faze Three Autofab Limited	20200915	28.95	28.95	26.55	28.95	1813	28.95
532460.BSE	Ponni Sugars (Erode) Limited	20200915	160	165.8	160	162.95	4465	161.1853	up	up	correct
532461.BSE	Punjab National Bank	20200915	33.95	33.95	33	33.3	2569146	33.3	down	down	correct
532468.BSE	KAMA Holdings Limited	20200915	5089	5189	5000	5089.25	242	4974.6468	up	up	correct
532475.BSE	Aptech Limited	20200915	130	131.55	127.3	127.8	13374	126.398	down	down	correct
532477.BSE	Union Bank of India	20200915	29.2	29.2	27.85	28.2	232767	28.2	down	down	correct
532479.BSE	ISMT Limited	20200915	10.6	10.6	10.6	10.6	96962	10.6
532481.BSE	Noida Toll Bridge Company Limited	20200915	3.36	3.36	3.19	3.2	2127	3.2	down	down	correct
532482.BSE	Granules India Limited	20200915	376.5	379.1	361.85	368.8	194980	367.9927	down	down	correct
532486.BSE	Pokarna Limited	20200915	132.15	137.25	132	137	26993	136.2181	up	up	correct
532488.BSE	Divi's Laboratories Limited	20200915	3173	3249.6	3170	3186.25	39386	3173.249	up	up	correct
532493.BSE	Astra Microwave Products Limited	20200915	125.2	127.9	122.55	126.8	141232	125.8499	up	up	correct
532497.BSE	Radico Khaitan Limited	20200915	414.7	447.25	413	443.45	155442	442.2989	up	up	correct
532498.BSE	Shriram City Union Finance Limited	20200915	1014.7	1033.65	987.45	996.8	1245	967.3162	down	down	correct
532503.BSE	Rajapalayam Mills Limited	20200915	600	615	600	605.05	660	580.1357	up	up	correct
532504.BSE	Navin Fluorine International Limited	20200915	2083	2205	2081.05	2182.1	18464	2171.0012	up	up	correct
532505.BSE	UCO Bank	20200915	14.4	14.5	13.74	13.83	867700	13.83	down	up	incorrect
532507.BSE	B.A.G. Films and Media Limited	20200915	2.46	2.57	2.39	2.54	61252	2.54	up	up	correct
532508.BSE	Jindal Stainless Limited	20200915	45.7	45.75	44	44.2	25284	44.2	down	up	incorrect
532513.BSE	TVS Electronics Limited	20200915	100.95	104.3	98	102.9	6982	102.9	up	up	correct
532514.BSE	Indraprastha Gas Limited	20200915	409.85	421.7	409.85	419.65	95068	414.2457	up	up	correct
532522.BSE	Petronet LNG Limited	20200915	236.6	242.75	236	240.25	41771	222.4473	up	up	correct
532523.BSE	Biocon Limited	20200915	429	445	429	440	277380	440	up	up	correct
532524.BSE	PTC India Limited	20200915	54.7	54.7	53	53.9	760821	48.3785	down	down	correct
532525.BSE	Bank of Maharashtra	20200915	13	13	12.71	12.8	191096	12.8	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20200915	278.6	299.15	272.8	276.7	40296	276.4331	down	down	correct
532529.BSE	New Delhi Television Limited	20200915	35.4	35.4	34.5	34.6	1920	34.6	down	down	correct
532531.BSE	Strides Pharma Science Limited	20200915	680	696.15	670.3	681.6	68965	679.4276	up	up	correct
532539.BSE	Minda Industries Limited	20200915	351.95	370	349.5	368.4	44305	367.9488	up	up	correct
532543.BSE	GP Petroleums Limited	20200915	42.5	42.8	41.55	41.9	494	41.14	down	up	incorrect
532548.BSE	Century Plyboards (India) Limited	20200915	179.35	191.8	176.1	183.15	142568	182.669	up	up	correct
532553.BSE	Welspun Enterprises Limited	20200915	68.45	70	67.6	68.55	7489	67.4699	up	up	correct
532555.BSE	NTPC Limited	20200915	91.1	92.7	90.6	91	1291513	85.8667	down	up	incorrect
532604.BSE	S.A.L. Steel Limited	20200915	2.94	3.05	2.94	3.05	5690	3.05	up	up	correct
532605.BSE	JBM Auto Limited	20200915	241.7	242.5	237.95	240.55	1440	238.2538	down	up	incorrect
532610.BSE	Dwarikesh Sugar Industries Limited	20200915	30.35	30.35	29.15	29.65	43442	29.1864	down	down	correct
532612.BSE	Indoco Remedies Limited	20200915	249	272	248	267.85	89375	266.7223	up	up	correct
532613.BSE	VIP Clothing Limited	20200915	11.9	12.45	11.58	12.06	62611	12.06	up	down	incorrect
532614.BSE	Impex Ferro Tech Limited	20200915	0.76	0.76	0.73	0.73	250	0.73	down	down	correct
532617.BSE	Jet Airways (India) Limited	20200915	27.25	27.85	26.8	27.6	23123	27.6	up	up	correct
532621.BSE	Morarjee Textiles Limited	20200915	9.99	9.99	9.18	9.18	2202	9.18	down	up	incorrect
532622.BSE	Gateway Distriparks Limited	20200915	95	95.15	92.95	93.2	3945	87.8751	down	down	correct
532624.BSE	Jindal Photo Limited	20200915	13.25	13.25	13.25	13.25	22	13.25
532626.BSE	Pondy Oxides And Chemicals Limited	20200915	228.25	232.7	226	231.1	5008	229.7252	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20200915	2.74	2.74	2.56	2.58	7056434	2.58	down	down	correct
532628.BSE	3i Infotech Limited	20200915	3.82	3.82	3.6	3.61	2683526	3.61	down	down	correct
532629.BSE	McNally Bharat Engineering Company Limited	20200915	5.3	5.4	5.16	5.26	126804	5.26	down	down	correct
532630.BSE	Gokaldas Exports Limited	20200915	61.75	63.1	61	61.8	9864	61.8	up	up	correct
532633.BSE	Allsec Technologies Limited	20200915	256	268	254	254.05	273	223.3567	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20200915	142.7	144.5	139.15	144.5	49307	144.5	up	up	correct
532638.BSE	Shoppers Stop Limited	20200915	177.9998	177.9998	174.1998	175.8499	5035	166.4658	down	down	correct
532642.BSE	JSW Holdings Limited	20200915	2396.3501	2396.3501	2382	2382	8	2382	down	down	correct
532644.BSE	J.K. Cement Limited	20200915	1560	1586	1543.95	1575.5	32529	1568.2338	up	up	correct
532645.BSE	Beeyu Overseas Limited	20200915	0.36	0.36	0.36	0.36	100	0.36
532648.BSE	Yes Bank Limited	20200915	14.85	14.91	14.45	14.55	15778570	14.55	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20200915	20.7	21.7	20.6	21.5	79479	21.5	up	up	correct
532651.BSE	SPL Industries Limited	20200915	28.15	28.5	27.8	27.8	1592	27.8	down	down	correct
532652.BSE	The Karnataka Bank Limited	20200915	46	46	44.45	45	50883	43.6189	down	down	correct
532654.BSE	McLeod Russel India Limited	20200915	19.15	19.95	19.15	19.15	58917	19.15
532656.BSE	Facor Alloys Limited	20200915	1.37	1.37	1.28	1.31	44270	1.31	down	down	correct
532659.BSE	IDFC Limited	20200915	29.55	34.8	29.1	34.05	2424854	34.05	up	up	correct
532662.BSE	HT Media Limited	20200915	14.45	15.25	14.45	14.65	4365	14.65	up	up	correct
532663.BSE	Sasken Technologies Limited	20200915	594.35	599.7	579.1	581.45	4235	561.213	down	down	correct
532666.BSE	FCS Software Solutions Limited	20200915	0.46	0.46	0.43	0.44	247750	0.44	down	down	correct
532667.BSE	Suzlon Energy Limited	20200915	3.3	3.34	3.22	3.32	3225096	3.32	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20200915	65.45	65.5	65.4	65.5	2171	65.5	up	up	correct
532670.BSE	Shree Renuka Sugars Limited	20200915	9.15	9.4	9.15	9.4	35364	9.4	up	up	correct
532673.BSE	K.M. Sugar Mills Limited	20200915	11.41	11.41	11.08	11.18	50073	11.1026	down	up	incorrect
532678.BSE	Bombay Rayon Fashions Limited	20200915	11.9	12.45	11.45	12.35	38071	12.35	up	up	correct
532679.BSE	SORIL Infra Resources Limited	20200915	66.55	66.55	64.8	66.3	15404	66.3	down	down	correct
532683.BSE	AIA Engineering Limited	20200915	1870	1922.7	1815.6	1829	1442	1820.5084	down	down	correct
532684.BSE	Everest Kanto Cylinder Limited	20200915	29.15	29.15	28.25	28.35	5929	28.2839	down	up	incorrect
532686.BSE	Kernex Microsystems (India) Limited	20200915	18	18.5	18	18.5	2766	18.5	up	down	incorrect
532687.BSE	Repro India Limited	20200915	402.95	409.65	396.35	405.65	312	405.65	up	up	correct
532689.BSE	PVR Limited	20200915	1296	1328	1258.8	1265	186930	1265	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20200915	3.17	3.25	3.13	3.25	8125	3.25	up	up	correct
532693.BSE	Punj Lloyd Limited	20200915	1.59	1.62	1.52	1.53	72374	1.53	down	down	correct
532694.BSE	Bartronics India Limited	20200915	2.1	2.1	2.05	2.05	8000	2.05	down	up	incorrect
532695.BSE	Celebrity Fashions Limited	20200915	5.11	5.11	4.55	4.96	9114	4.96	down	down	correct
532696.BSE	Educomp Solutions Limited	20200915	3.1	3.1	2.9	3.07	40266	3.07	down	down	correct
532698.BSE	Nitin Spinners Limited	20200915	40	40.8	40	40.75	382	40.4683	up	up	correct
532699.BSE	Royal Orchid Hotels Limited	20200915	68.5	72.4	67.35	69.95	14974	69.95	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20200915	156.55	163.5	156.55	162	860	161.1806	up	up	correct
532701.BSE	Cella Space Limited	20200915	4.41	4.41	3.99	4.4	2330	4.4	down	down	correct
532705.BSE	Jagran Prakashan Limited	20200915	39.65	40	38.6	38.7	59430	38.7	down	down	correct
532706.BSE	INOX Leisure Limited	20200915	292.9	295	290.6	292.75	8296	292.75	down	up	incorrect
532707.BSE	Dynemic Products Limited	20200915	217.9	217.9	211	212.75	13644	212.75	down	down	correct
532712.BSE	Reliance Communications Limited	20200915	2.39	2.39	2.32	2.39	2280242	2.39
532713.BSE	Sakuma Exports Limited	20200915	6.58	6.61	6.45	6.5	44834	6.348	down	down	correct
532714.BSE	KEC International Limited	20200915	353.95	359.15	350.7	353.5	15084	350.1164	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20200915	30.5	30.5	30.5	30.5	25	30.5
532717.BSE	Indo Tech Transformers Limited	20200915	99	104.85	97.5	103.65	15812	103.65	up	up	correct
532719.BSE	B.L. Kashyap and Sons Limited	20200915	7.61	7.61	7.2	7.2	9270	7.2	down	down	correct
532721.BSE	VISA Steel Limited	20200915	5.95	6	5.95	6	2332	6	up	up	correct
532722.BSE	NITCO Limited	20200915	19.75	19.75	19.05	19.65	2504	19.65	down	down	correct
532725.BSE	Solar Industries India Limited	20200915	1061.05	1112.3	1061.05	1068.05	1489	1064.292	up	up	correct
532726.BSE	Gallantt Metal Limited	20200915	31.8	32.9	31.8	32.6	1051	32.6	up	up	correct
532728.BSE	Malu Paper Mills Limited	20200915	27.15	27.15	26.85	27.1	220	27.1	down	up	incorrect
532729.BSE	Uttam Sugar Mills Limited	20200915	89.95	90.75	87.15	89.15	5565	89.15	down	up	incorrect
532731.BSE	Rohit Ferro-Tech Limited	20200915	1.27	1.27	1.27	1.27	100	1.27
532733.BSE	Sun TV Network Limited	20200915	502.55	505	494.65	495.45	62065	484.7218	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20200915	316.85	316.85	299	305.5	50520	75.0446	down	down	correct
532742.BSE	Paushak Limited	20200915	3944	4000	3852.2	3978.45	2005	3976.0617	up	up	correct
532744.BSE	GTN Textiles Limited	20200915	5.25	5.25	5.25	5.25	3259	5.25
532745.BSE	Inditrade Capital Limited	20200915	26.75	28.45	26	26.85	820	26.85	up	up	correct
532748.BSE	Prime Focus Limited	20200915	38.4	40.35	37.3	39.4	9036	39.4	up	up	correct
532749.BSE	Allcargo Logistics Limited	20200915	124.95	124.95	122	122.9	7257	121.0194	down	up	incorrect
532751.BSE	Easun Reyrolle Limited	20200915	3.14	3.4	3.14	3.4	230	3.4	up	down	incorrect
532756.BSE	Mahindra CIE Automotive Limited	20200915	132.2	132.2	128.8	129.9	9317	129.9	down	down	correct
532757.BSE	Voltamp Transformers Limited	20200915	1010	1040	1001.1	1035.2	1040	1017.2178	up	up	correct
532759.BSE	Atlanta Limited	20200915	7.66	7.8	7.55	7.55	218	7.55	down	down	correct
532760.BSE	Deep Energy Resources Limited	20200915	74.1	74.9	71	73.55	4271	73.55	down	down	correct
532761.BSE	HOV Services Limited	20200915	42.45	43.7	41.95	42	1148	42	down	down	correct
532764.BSE	GeeCee Ventures Limited	20200915	69.85	71.5	68.95	70.35	4364	69.4133	up	up	correct
532766.BSE	Richa Industries Limited	20200915	0.9	0.9	0.89	0.89	2151	0.89	down	down	correct
532767.BSE	Gayatri Projects Limited	20200915	16.7	17.9	16.5	17.9	118082	17.9	up	up	correct
532768.BSE	Fiem Industries Limited	20200915	588	593.35	571	581.4	2460	573.5611	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20200915	25.75	26.1	25.5	26.1	81629	26.1	up	down	incorrect
532772.BSE	DCB Bank Limited	20200915	92	93.8	88.6	92.7	118829	92.7	up	up	correct
532774.BSE	Inspirisys Solutions Limited	20200915	31	31.45	30.4	31.45	2426	31.45	up	up	correct
532777.BSE	Info Edge (India) Limited	20200915	3440	3560	3424	3531.8	19039	3526.1452	up	up	correct
532779.BSE	Torrent Power Limited	20200915	329.3	335.4	328.9	332.25	14011	322.7803	up	up	correct
532780.BSE	Parsvnath Developers Limited	20200915	2.84	2.89	2.8	2.86	15126	2.86	up	up	correct
532782.BSE	Sutlej Textiles and Industries Limited	20200915	27	27.05	26.5	27	3623	26.8651
532783.BSE	LT Foods Limited	20200915	53.95	54.4	52.95	53.55	125791	52.1548	down	down	correct
532784.BSE	Sobha Limited	20200915	253.7	255.45	246.5	250.55	4149	249.0351	down	down	correct
532785.BSE	Ruchira Papers Limited	20200915	56.8	58.4	56.45	57.2	1566	56.481	up	up	correct
532790.BSE	Tanla Platforms Limited	20200915	281.5	285	270.55	275.85	53290	274.5201	down	up	incorrect
532794.BSE	Zee Media Corporation Limited	20200915	6.59	6.9	6.5	6.64	171328	6.64	up	down	incorrect
532796.BSE	Lumax Auto Technologies Limited	20200915	96.3	97.05	94.5	95.8	4261	93.7566	down	up	incorrect
532797.BSE	Autoline Industries Limited	20200915	32.5	32.5	31.45	32.05	2824	32.05	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20200915	36	36.3	35.35	35.85	109743	35.85	down	down	correct
532799.BSE	Hubtown Limited	20200915	10.88	11.17	10.88	10.96	394	10.96	up	up	correct
532801.BSE	Cambridge Technology Enterprises Limited	20200915	24.15	24.15	24.15	24.15	942	24.15
532805.BSE	Redington (India) Limited	20200915	117	119.85	117	118.4	62682	57.8527	up	up	correct
532808.BSE	Pearl Global Industries Limited	20200915	146.2	146.5	136.45	143.65	8427	143.65	down	down	correct
532809.BSE	Firstsource Solutions Limited	20200915	69.3	74	69.3	73.2	563302	70.9477	up	down	incorrect
532810.BSE	Power Finance Corporation Limited	20200915	92.8	93.3	92.25	92.9	138938	82.7516	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20200915	258.2	275.8	258.2	274.7	4075	274.7	up	up	correct
532813.BSE	C & C Constructions Limited	20200915	2.65	2.66	2.65	2.66	97	2.66	up	up	correct
532817.BSE	Oriental Trimex Limited	20200915	10.53	10.53	10.53	10.53	372	10.53
532822.BSE	Vodafone Idea Limited	20200915	11.84	12.2	11.66	11.75	130782094	11.75	down	down	correct
532826.BSE	Raj Television Network Limited	20200915	36.6	42.25	36.6	39.35	5681	39.35	up	up	correct
532827.BSE	Page Industries Limited	20200915	19299.95	19387.85	18830	18877.25	480	18598.5455	down	down	correct
532829.BSE	Lehar Footwears Limited	20200915	20.9	20.9	18.85	19	9847	19	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20200915	61	62.15	60.35	60.7	74667	60.7	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20200915	90.5	94.3	90.05	94.3	26380	94.3	up	up	correct
532835.BSE	ICRA Limited	20200915	2747	2781.8	2720	2781.8	32	2735.212	up	up	correct
532839.BSE	Dish TV India Limited	20200915	15.45	15.74	14.56	15.51	2199564	15.51	up	down	incorrect
532841.BSE	Sahyadri Industries Limited	20200915	205	205	195.6	197.65	7375	195.574	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20200915	195	195	195	195	6888	190.9536
532845.BSE	TGB Banquets and Hotels Limited	20200915	5.77	6.15	5.77	6.15	5652	6.15	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20200915	10.18	10.47	10.18	10.45	3150	10.45	up	up	correct
532848.BSE	Delta Corp Limited	20200915	112	113	110.2	111.55	40373	110.9228	down	down	correct
532851.BSE	Insecticides (India) Limited	20200915	486.25	497.45	472	488.5	3209	486.2793	up	up	correct
532852.BSE	McDowell Holdings Limited	20200915	26.05	26.3	25.15	25.5	12948	25.5	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20200915	211.7	213.25	207.9	208.65	2866	206.5584	down	down	correct
532854.BSE	Nitin Fire Protection Industries Limited	20200915	0.69	0.69	0.66	0.66	6106	0.66	down	down	correct
532855.BSE	Haryana Capfin Limited	20200915	29.1	29.15	26.6	26.95	1303	26.95	down	down	correct
532859.BSE	Hinduja Global Solutions Limited	20200915	736.35	749	736.35	737.8	7190	717.1052	up	down	incorrect
532864.BSE	Nelcast Limited	20200915	57.15	60.5	56.4	59.3	36785	59.1764	up	up	correct
532867.BSE	V2 Retail Limited	20200915	56.2	56.2	54.95	54.95	660	54.95	down	up	incorrect
532868.BSE	DLF Limited	20200915	156.5	159.05	153.55	155.5	915986	154.4939	down	up	incorrect
532869.BSE	Tarmat Limited	20200915	41.15	41.6	40.05	40.15	1340	40.15	down	down	correct
532870.BSE	Ankit Metal & Power Limited	20200915	0.91	0.91	0.91	0.91	12876	0.91
532872.BSE	Sun Pharma Advanced Research Company Limited	20200915	178.5	183.85	177.8	178.5	76772	178.5
532873.BSE	Housing Development and Infrastructure Limited	20200915	5.25	5.39	5.2	5.23	217209	5.23	down	down	correct
532874.BSE	Suryachakra Power Corporation Limited	20200915	0.35	0.35	0.35	0.35	25510	0.35
532875.BSE	Allied Digital Services Limited	20200915	22.15	23.5	22.15	23.45	29947	23.2023	up	up	correct
532878.BSE	Alpa Laboratories Limited	20200915	27.5	27.9	27.05	27.65	3803	27.65	up	up	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20200915	44.95	46.6	44.9	46	5637	46	up	up	correct
532880.BSE	Omaxe Limited	20200915	68.8	69.45	68.15	69.4	23242	69.4	up	up	correct
532884.BSE	Refex Industries Limited	20200915	48.7	51.8	48.25	51.8	130229	51.1187	up	up	correct
532885.BSE	Central Bank of India	20200915	16.4	16.6	16.35	16.45	29987	16.45	up	up	correct
532889.BSE	K.P.R. Mill Limited	20200915	609.4	620	597.5	608.5	26585	121.0133	down	down	correct
532891.BSE	Puravankara Limited	20200915	45.4	45.55	44.7	45.25	9640	45.25	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20200915	662	663.6	651.05	658.3	1757	649.5522	down	down	correct
532893.BSE	VTM Limited	20200915	22	22.25	21.15	21.95	3023	21.511	down	up	incorrect
532894.BSE	Indowind Energy Limited	20200915	3.01	3.16	3	3	45950	3	down	up	incorrect
532896.BSE	Magnum Ventures Limited	20200915	4.52	4.52	4.52	4.52	45	4.52
532899.BSE	Kaveri Seed Company Limited	20200915	555.9	556.65	547	549.3	32957	540.7396	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20200915	3.75	3.96	3.75	3.96	1752	3.96	up	up	correct
532914.BSE	Arcotech Limited	20200915	2.51	2.51	2.35	2.38	8651	2.38	down	down	correct
532915.BSE	Religare Enterprises Limited	20200915	48.4	50.55	46.6	47.4	171751	47.4	down	down	correct
532916.BSE	Barak Valley Cements Limited	20200915	15.4	16.2	15.4	16.15	252	16.15	up	up	correct
532918.BSE	Rathi Bars Limited	20200915	10.95	11.3	10.8	11.05	1821	11.05	up	up	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20200915	355	356.6	351.4	352.55	107383	350.0973	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20200915	75	76.2	73.35	74.1	663236	72.6252	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20200915	1.81	1.81	1.81	1.81	6552	1.81
532926.BSE	Jyothy Labs Limited	20200915	152.5	156.5	148.7	154.5	141727	150.9452	up	up	correct
532927.BSE	eClerx Services Limited	20200915	777.65	781	760.05	768	2104	766.6578	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20200915	9.5	9.66	9.5	9.61	6530	9.5752	up	up	correct
532929.BSE	Brigade Enterprises Limited	20200915	174.5	176.95	166.6	171.05	8664	170.4178	down	up	incorrect
532930.BSE	BGR Energy Systems Limited	20200915	37.85	38	37.1	37.7	7328	37.7	down	down	correct
532931.BSE	Burnpur Cement Limited	20200915	1.75	1.78	1.67	1.67	17494	1.67	down	down	correct
532932.BSE	Manaksia Limited	20200915	40	40	39.2	39.65	1452	37.9007	down	down	correct
532933.BSE	Porwal Auto Components Limited	20200915	13.37	13.37	12.3	12.99	1291	12.99	down	up	incorrect
532934.BSE	PPAP Automotive Limited	20200915	245.05	253.4	236.1	242.1	3756	241.0862	down	down	correct
532935.BSE	Aries Agro Limited	20200915	75.15	75.95	73.1	73.7	3020	73.3027	down	down	correct
532937.BSE	Kuantum Papers Limited	20200915	45.6	45.6	44.05	44.9	624	44.9	down	down	correct
532942.BSE	KNR Constructions Limited	20200915	265.3	266.5	260.5	263.6	12904	131.6872	down	up	incorrect
532944.BSE	OnMobile Global Limited	20200915	52.4	52.4	47.5	47.5	137557	45.423	down	up	incorrect
532945.BSE	Shriram EPC Limited	20200915	3.91	3.91	3.82	3.85	20775	3.85	down	down	correct
532946.BSE	Bang Overseas Limited	20200915	17.55	17.55	17.55	17.55	10	17.55
532947.BSE	IRB Infrastructure Developers Limited	20200915	122.9	122.9	119.1	120.95	247691	120.95	down	up	incorrect
532952.BSE	Nahar Capital and Financial Services Limited	20200915	65.1	67	65.1	66.7	542	65.5265	up	up	correct
532953.BSE	V-Guard Industries Limited	20200915	175	180	174.45	175.9	51500	175.062	up	down	incorrect
532955.BSE	REC Limited	20200915	107.6	109.4	106.55	108.85	307931	95.9737	up	up	correct
532957.BSE	Gokak Textiles Limited	20200915	11.66	11.66	11.65	11.65	192	11.65	down	down	correct
532959.BSE	Gammon Infrastructure Projects Limited	20200915	0.69	0.69	0.67	0.69	253533	0.69
532966.BSE	Titagarh Wagons Limited	20200915	44.8	45.45	44.15	44.3	13814	44.3	down	down	correct
532967.BSE	Kiri Industries Limited	20200915	545.1	553.2	530.9	534.6	4408	534.6	down	down	correct
532972.BSE	Sankhya Infotech Limited	20200915	3.7	4.03	3.67	3.84	7743	3.84	up	up	correct
532974.BSE	Aditya Birla Money Limited	20200915	39	41.2	39	40.2	19030	40.2	up	up	correct
532976.BSE	Jai Balaji Industries Limited	20200915	18.35	19.6	18.35	19.1	12638	19.1	up	up	correct
532980.BSE	Gokul Refoils & Solvent Limited	20200915	15.95	16.45	15.55	16	5091	16	up	down	incorrect
532983.BSE	RPG Life Sciences Limited	20200915	377	386.5	374.45	377.55	9348	372.5626	up	down	incorrect
532986.BSE	Niraj Cement Structurals Limited	20200915	35.05	36.8	35	36.05	6816	36.05	up	down	incorrect
532992.BSE	CHL Limited	20200915	7.54	7.54	7.02	7.54	248	7.54
532994.BSE	Archidply Industries Limited	20200915	27.75	27.75	27.2	27.3	5221	27.3	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20200915	30.85	31.95	29	30	789	29.6568	down	down	correct
533001.BSE	Somi Conveyor Beltings Limited	20200915	25	25	24	24.2	703	24.2	down	down	correct
533007.BSE	LGB Forge Limited	20200915	2.39	2.4	2.3	2.4	12094	2.4	up	up	correct
533014.BSE	Sicagen India Limited	20200915	11.45	11.85	11.31	11.32	3300	11.0483	down	down	correct
533022.BSE	20 Microns Limited	20200915	30	30	29	29.45	11541	29.45	down	down	correct
533023.BSE	WABCO India Limited	20200915	6715.95	6880	6450.15	6494.4	472	6484.6845	down	down	correct
533033.BSE	Isgec Heavy Engineering Limited	20200915	280.9	282.9	276.1	279.1	34808	277.4961	down	up	incorrect
533047.BSE	Indian Metals and Ferro Alloys Limited	20200915	252.85	252.85	241.15	245.8	7461	239.9828	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20200915	291.95	294	287.2	289.7	5089	283.4798	down	down	correct
533090.BSE	Excel Realty N Infra Limited	20200915	1.18	1.18	1.18	1.18	167300	1.18
533095.BSE	Bengal & Assam Company Limited	20200915	1249	1250	1220	1224.65	330	1220.2743	down	down	correct
533104.BSE	Globus Spirits Limited	20200915	273.15	273.15	264	273.15	120413	271.6686
533106.BSE	Oil India Limited	20200915	96	96.1	95.3	95.7	24871	89.1676	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20200915	4.32	4.34	3.98	4.2	9704	4.2	down	down	correct
533121.BSE	Expleo Solutions Limited	20200915	514.7	523.75	501	521.05	7745	521.05	up	up	correct
533122.BSE	RattanIndia Power Limited	20200915	3.16	3.16	3.02	3.06	334669	3.06	down	down	correct
533137.BSE	DEN Networks Limited	20200915	74.25	76.3	73.75	74.8	1604	74.8	up	down	incorrect
533138.BSE	Astec LifeSciences Limited	20200915	1156	1269	1156	1244.9	15350	1243.5347	up	up	correct
533144.BSE	Cox & Kings Limited	20200915	1.4	1.49	1.38	1.45	210316	1.45	up	up	correct
533146.BSE	D-Link (India) Limited	20200915	111	113.85	110.55	111.15	18975	109.6918	up	down	incorrect
533151.BSE	D. B. Corp Limited	20200915	78.8	79.05	77.9	78.35	9871	74.1905	down	down	correct
533152.BSE	MBL Infrastructures Limited	20200915	8.65	8.83	8.65	8.83	17778	8.83	up	down	incorrect
533155.BSE	Jubilant FoodWorks Limited	20200915	2367	2393.1	2349.8	2364.5	21302	2360.6563	down	up	incorrect
533156.BSE	Vascon Engineers Limited	20200915	9.4	9.9	9.4	9.88	9684	9.88	up	up	correct
533160.BSE	D B Realty Limited	20200915	7.15	7.15	6.94	6.98	13460	6.98	down	down	correct
533161.BSE	Emmbi Industries Limited	20200915	82	82.65	81.1	82.6	1648	82.2991	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20200915	33.7	34.45	33.1	33.55	22910	33.55	down	up	incorrect
533163.BSE	ARSS Infrastructure Projects Limited	20200915	14.75	14.8	14.5	14.8	1615	14.8	up	up	correct
533164.BSE	Texmo Pipes and Products Limited	20200915	14.1	14.31	13.43	13.58	10869	13.58	down	down	correct
533166.BSE	Sundaram Multi Pap Limited	20200915	1.3	1.3	1.23	1.24	87927	1.24	down	down	correct
533167.BSE	Coromandel Engineering Company Limited	20200915	19.75	20.4	19.75	20.4	782	20.4	up	up	correct
533168.BSE	Rossell India Limited	20200915	142.25	147.3	140.35	147.3	4286	147.0236	up	up	correct
533169.BSE	Man Infraconstruction Limited	20200915	26.9	27	26	26.2	38935	16.8422	down	up	incorrect
533170.BSE	Tamboli Capital Limited	20200915	31.2	31.25	29.3	30.75	9642	30.1954	down	down	correct
533176.BSE	DQ Entertainment (International) Limited	20200915	1.54	1.58	1.54	1.56	12304	1.56	up	up	correct
533177.BSE	IL&FS Transportation Networks Limited	20200915	1.39	1.45	1.33	1.35	54041	1.35	down	down	correct
533179.BSE	Persistent Systems Limited	20200915	1163.5	1239	1140	1171	32487	1159.2528	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20200915	82.25	86.85	82.25	86.85	4224	85.0893	up	down	incorrect
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20200915	16.1	16.1	15.5	15.6	12465	15.5319	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20200915	11.3	11.72	10.97	11.08	12033	11.08	down	down	correct
533202.BSE	NEL Holdings South Limited	20200915	1.42	1.5	1.4	1.5	9215	1.5	up	up	correct
533206.BSE	SJVN Limited	20200915	23.85	23.85	23.15	23.25	58058	20.9773	down	up	incorrect
533207.BSE	Jaypee Infratech Limited	20200915	1.26	1.36	1.26	1.31	228505	1.31	up	down	incorrect
533208.BSE	Emami Paper Mills Limited	20200915	70	71.4	69.15	69.6	712	69.6	down	down	correct
533210.BSE	Kriti Nutrients Limited	20200915	36.9	37.45	35.5	36.4	44984	36.2636	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20200915	57.9	58.15	55	57.95	170	57.95	up	up	correct
533217.BSE	Hindustan Media Ventures Limited	20200915	52.2	54	52.2	53.3	2781	53.3	up	up	correct
533218.BSE	Emami Realty Limited	20200915	46.75	46.75	45.85	46.5	381	46.5	down	up	incorrect
533221.BSE	Asian Hotels (West) Limited	20200915	258.4	263	258.4	263	60	263	up	up	correct
533227.BSE	Asian Hotels (East) Limited	20200915	146.85	152.85	145.05	152.85	38	152.85	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20200915	185.95	188.45	182.5	186.6	54777	179.9485	up	up	correct
533248.BSE	Gujarat Pipavav Port Limited	20200915	84	84.35	81.8	83.35	9454	78.4594	down	down	correct
533257.BSE	Indosolar Limited	20200915	1.35	1.35	1.27	1.31	22919	1.31	down	up	incorrect
533259.BSE	Sastasundar Ventures Limited	20200915	92.65	94.55	91.25	93.2	5134	93.2	up	up	correct
533260.BSE	Career Point Limited	20200915	165.2	166	162.15	163.5	277	162.4314	down	down	correct
533261.BSE	Eros International Media Limited	20200915	22.25	22.85	21.9	22.25	13736	22.25
533262.BSE	Ramky Infrastructure Limited	20200915	30	30.4	30	30.2	3750	30.2	up	down	incorrect
533263.BSE	Orient Green Power Company Limited	20200915	1.98	1.99	1.95	1.95	227827	1.95	down	down	correct
533265.BSE	Gallantt Ispat Limited	20200915	28.15	28.35	26.65	27.35	11953	27.35	down	up	incorrect
533267.BSE	Cantabil Retail India Limited	20200915	335.45	336.5	332	334.15	25970	331.7016	down	down	correct
533269.BSE	VA Tech Wabag Limited	20200915	209.5	212	201.1	208.25	68377	208.25	down	down	correct
533270.BSE	Bedmutha Industries Limited	20200915	18.25	18.25	17.95	18	1191	18	down	down	correct
533271.BSE	Ashoka Buildcon Limited	20200915	71.8	72.6	70.25	71.75	73151	71.75	down	up	incorrect
533272.BSE	Commercial Engineers & Body Builders Co Limited	20200915	16.25	16.5	15.85	16	5650	16	down	down	correct
533273.BSE	Oberoi Realty Limited	20200915	400.2	417	396	407.9	3889	407.9	up	up	correct
533275.BSE	Gyscoal Alloys Limited	20200915	3.28	3.34	3.09	3.31	44111	3.31	up	up	correct
533278.BSE	Coal India Limited	20200915	126	126	123.85	124.1	625198	104.0127	down	up	incorrect
533282.BSE	Gravita India Limited	20200915	48	49.5	48	49	4343	48.295	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20200915	55.4	59.9	55.4	58.5	4162	44.1185	up	up	correct
533285.BSE	RDB Realty & Infrastructure Limited	20200915	13.72	13.72	13.7	13.7	553	13.7	down	down	correct
533286.BSE	MOIL Limited	20200915	147.35	151.95	146.2	148.45	26179	141.7342	up	up	correct
533287.BSE	Zee Learn Limited	20200915	14.75	14.75	14.25	14.28	19696	14.28	down	down	correct
533289.BSE	Kesar Terminals & Infrastructure Limited	20200915	29.2	29.75	28.1	29.75	3544	28.9159	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20200915	4.51	4.51	4.4	4.44	5326	4.44	down	down	correct
533293.BSE	Kirloskar Oil Engines Limited	20200915	120	120	115	118.15	6933	115.9475	down	down	correct
533295.BSE	Punjab & Sind Bank	20200915	12.23	12.31	12.2	12.25	14318	12.25	up	down	incorrect
533296.BSE	Future Market Networks Limited	20200915	22.95	24.6	22.3	24.55	36755	24.55	up	up	correct
533298.BSE	Surana Solar Limited	20200915	7.55	7.81	7.49	7.49	401	7.49	down	up	incorrect
533302.BSE	Kalyani Investment Company Limited	20200915	1325	1341	1324	1331.05	105	1331.05	up	up	correct
533303.BSE	BF Investment Limited	20200915	295	307.05	295	300.2	3997	300.2	up	down	incorrect
533306.BSE	Summit Securities Limited	20200915	394.9	406.25	394.9	403.25	625	403.25	up	up	correct
533315.BSE	Innovassynth Investments Limited	20200915	4.69	4.98	4.53	4.57	1458	4.57	down	down	correct
533317.BSE	Omkar Speciality Chemicals Limited	20200915	6.7	6.73	6.55	6.73	14033	6.73	up	down	incorrect
533320.BSE	Jubilant Industries Limited	20200915	137	148	137	141.9	2746	141.9	up	up	correct
533329.BSE	Indian Terrain Fashions Limited	20200915	33.9	39	32.25	34.3	60084	34.3	up	down	incorrect
533333.BSE	Fineotex Chemical Limited	20200915	31.9	32.85	31.9	32.65	6029	32.5394	up	up	correct
533339.BSE	Zen Technologies Limited	20200915	73.15	75.8	71.1	74.05	57161	73.9615	up	down	incorrect
533344.BSE	PTC India Financial Services Limited	20200915	17.3	17.7	17.05	17.3	61102	17.3
533398.BSE	Muthoot Finance Limited	20200915	1138	1141.65	1115.5	1130.85	19597	1111.135	down	down	correct
533400.BSE	Future Consumer Limited	20200915	9.55	10.11	9.55	9.97	5933970	9.97	up	down	incorrect
533427.BSE	VMS Industries Limited	20200915	7.6	7.96	7.58	7.96	2445	7.96	up	up	correct
533451.BSE	Karma Energy Limited	20200915	10.01	10.01	9.73	10	442	10	down	down	correct
533470.BSE	Rushil Décor Limited	20200915	85.35	88	83.25	86.5	5595	86.0424	up	up	correct
533477.BSE	Enkei Wheels (India) Limited	20200915	285.3	286.3	285	285.1	850	285.1	down	up	incorrect
533482.BSE	Kridhan Infra Limited	20200915	3.21	3.21	3.14	3.15	4490	3.15	down	down	correct
533506.BSE	Inventure Growth & Securities Limited	20200915	17.7	18	17	17	55830	1.7	down	up	incorrect
533543.BSE	Brooks Laboratories Limited	20200915	42.6	42.6	42.6	42.6	2064	42.6
533552.BSE	Rupa & Company Limited	20200915	197.4	197.95	196	197.25	460	195.8306	down	up	incorrect
533553.BSE	TD Power Systems Limited	20200915	114.15	115.25	113.5	114.8	5355	113.1665	up	up	correct
533581.BSE	PG Electroplast Limited	20200915	68.85	68.85	64.75	68.85	40867	68.85
533602.BSE	Lesha Industries Limited	20200915	1	1	0.92	1	1003	1
533605.BSE	Setubandhan Infrastructure Limited	20200915	0.8	0.84	0.77	0.81	40946	0.81	up	up	correct
533608.BSE	RDB Rasayans Limited	20200915	39.45	40	38.3	39.05	19747	39.05	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20200915	5.55	6	5.55	6	15	6	up	down	incorrect
533632.BSE	Onelife Capital Advisors Limited	20200915	6.91	6.91	6.91	6.91	42	6.91
533638.BSE	Flexituff Ventures International Limited	20200915	12.43	12.43	12.43	12.43	120	12.43
533644.BSE	Ujaas Energy Limited	20200915	4.34	4.41	4.3	4.4	12888	4.4	up	up	correct
533655.BSE	Triveni Turbine Limited	20200915	76	79.8	74.6	78.55	28281	77.761	up	up	correct
533676.BSE	Indo Thai Securities Ltd	20200915	16.9	18.6	16.9	17.3	390	17.1025	up	down	incorrect
533758.BSE	APL Apollo Tubes Limited	20200915	2701	2836.95	2701	2819.65	97400	281.965	up	up	correct
533761.BSE	GPT Infraprojects Limited	20200915	30.05	30.15	29.75	30.05	2249	28.7313
533896.BSE	Fervent Synergies Limited	20200915	9.2	9.98	9.02	9.48	10231	9.48	up	up	correct
533982.BSE	Tera Software Limited	20200915	27.15	27.85	26.4	27.3	2275	27.3	up	up	correct
534060.BSE	PMC Fincorp Limited	20200915	0.33	0.34	0.31	0.34	613991	0.34	up	up	correct
534063.BSE	Futuristic Solutions Limited	20200915	28.35	28.35	28.35	28.35	5	28.35
534064.BSE	Alliance Integrated Metaliks Limited	20200915	13	13	13	13	130	13
534076.BSE	RHI Magnesita India Limited	20200915	204.1	208.7	203	204.15	9410	202.829	up	up	correct
534091.BSE	Multi Commodity Exchange of India Limited	20200915	1764	1768.3	1683.85	1700	25799	1667.8663	down	up	incorrect
534139.BSE	Schneider Electric Infrastructure Limited	20200915	79.2	80.25	77.55	79.1	16049	79.1	down	down	correct
534309.BSE	NBCC (India) Limited	20200915	27	27	26.1	26.55	484117	26.1204	down	down	correct
534312.BSE	MT Educare Limited	20200915	11.9	12.03	11.65	12	3902	12	up	up	correct
534328.BSE	Hexa Tradex Limited	20200915	30.05	32	30.05	31	243	31	up	up	correct
534338.BSE	Max Heights Infrastructure Limited	20200915	10.93	12.06	10.93	12.06	424	12.06	up	up	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20200915	37.65	38.6	37.1	37.35	38639	36.1529	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20200915	71.5	75.85	71.5	75.8	6829	75.3492	up	up	correct
534425.BSE	Speciality Restaurants Limited	20200915	35	35.35	34.9	35.1	2782	35.1	up	up	correct
534535.BSE	Bio Green Papers Limited	20200915	1.63	1.71	1.63	1.71	1501	1.71	up	up	correct
534597.BSE	RattanIndia Enterprises Limited	20200915	7.6	7.95	7.58	7.75	273493	7.75	up	up	correct
534600.BSE	JTL Infra Limited	20200915	127.8	127.8	116.2	120.3	322925	24.001	down	down	correct
534612.BSE	Advance Metering Technology Limited	20200915	8.11	8.11	8.11	8.11	1310	8.11
534615.BSE	North Eastern Carrying Corporation Limited	20200915	8.98	9.08	8.98	9.07	1000	9.07	up	up	correct
534618.BSE	Sangam Renewables Limited	20200915	15.95	15.95	15.95	15.95	6431	15.9063
534623.BSE	Jupiter Infomedia Limited	20200915	32	32	31.05	32	774	32
534674.BSE	Ducon Infratechnolgies Limited	20200915	3.9	4.1	3.9	4.03	5308	4.03	up	up	correct
534680.BSE	SRG Housing Finance Limited	20200915	125.15	134.45	125.15	132.05	434	132.05	up	up	correct
534731.BSE	Bronze Infra-Tech Limited	20200915	0.27	0.28	0.27	0.28	34274	0.28	up	down	incorrect
534733.BSE	Supremex Shine Steels Limited	20200915	2.17	2.17	2.17	2.17	1	2.17
534734.BSE	Ram Minerals and Chemicals Limited	20200915	0.5	0.5	0.49	0.49	32477	0.49	down	down	correct
534742.BSE	Zuari Agro Chemicals Limited	20200915	86.2	87	86	86.05	2020	86.05	down	down	correct
534748.BSE	Steel Exchange India Limited	20200915	39.75	41	38.1	39.45	24565	39.45	down	down	correct
534755.BSE	Trio Mercantile & Trading Limited	20200915	35.0001	35.9498	34.5002	34.8502	63455	5.9743	down	down	correct
534758.BSE	Cigniti Technologies Limited	20200915	308.7	319	305	314.85	3443	312.9743	up	up	correct
534796.BSE	CDG Petchem Limited	20200915	22.3	24.4	22.3	23	4639	23	up	up	correct
534809.BSE	PC Jeweller Limited	20200915	16.1	16.1	15.4	15.65	837317	15.65	down	down	correct
534816.BSE	Indus Towers Limited	20200915	203.15	203.85	200.35	202.25	152912	188.069	down	up	incorrect
534976.BSE	V-Mart Retail Limited	20200915	2063.05	2173.55	2031	2113.85	9616	2113.85	up	down	incorrect
535204.BSE	Mukta Agriculture Limited	20200915	2.75	2.75	2.75	2.75	92	2.75
535205.BSE	Mystic Electronics Limited	20200915	2.17	2.3	2.17	2.3	4721	2.3	up	up	correct
535322.BSE	Repco Home Finance Limited	20200915	186.5	186.5	174.85	179.7	75093	175.3961	down	up	incorrect
535601.BSE	Sreeleathers Limited	20200915	131.05	144.9	131	140.7	15207	140.7	up	down	incorrect
535602.BSE	Sharda Motor Industries Limited	20200915	923	938	911	938	100	186.8796	up	up	correct
535620.BSE	Binny Mills Limited	20200915	65.95	65.95	65.95	65.95	10	65.95
535621.BSE	S V Global Mill Limited	20200915	36.8	36.8	36.8	36.8	560	36.8
535648.BSE	Just Dial Limited	20200915	381	399	380.75	396	137907	396	up	up	correct
535667.BSE	India Finsec Limited	20200915	11.49	11.49	11.49	11.49	11	11.49
535693.BSE	Brahmaputra Infrastructure Limited	20200915	14.25	14.25	14.25	14.25	306	14.25
535754.BSE	Orient Cement Limited	20200915	63.8	65.65	62.75	62.95	62739	61.9937	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20200915	191	191.45	184.75	185.85	742251	178.4374	down	down	correct
536493.BSE	JK Agri Genetics Limited	20200915	738	738	703	709.75	657	708.264	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20200915	101.3	105.95	96.65	104.95	603016	104.95	up	up	correct
536672.BSE	VCU Data Management Limited	20200915	3.6	3.64	3.5	3.57	2263	3.57	down	down	correct
536751.BSE	Five X Tradecom Limited	20200915	0.37	0.37	0.37	0.37	10834	0.37
537069.BSE	Arnold Holdings Ltd	20200915	29.8	29.85	29.25	29.25	106	29.25	down	down	correct
537291.BSE	Nath Bio-Genes (India) Limited	20200915	285	293	284.6	287.35	28407	285.6957	up	up	correct
537536.BSE	Denis Chem Lab Limited	20200915	45	45	40.1	40.9	1449	40.4482	down	up	incorrect
537582.BSE	Unishire Urban Infra Limited	20200915	1.11	1.11	1.11	1.11	10000	1.11
537750.BSE	Kiran Vyapar Limited	20200915	71	71	70.05	70.4	966	68.8716	down	down	correct
537785.BSE	Race Eco Chain Limited	20200915	98.95	98.95	98.95	98.95	2500	98.95
537820.BSE	Viji Finance Limited	20200915	0.55	0.55	0.54	0.54	1500	0.54	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20200915	107.7	108	107.7	107.9	313	68.9918	up	up	correct
538212.BSE	Sharp Investments Limited	20200915	0.19	0.2	0.19	0.19	17974	0.19
538268.BSE	Wonderla Holidays Limited	20200915	170.55	174.65	165.5	166.55	7702	166.55	down	down	correct
538433.BSE	Classic Global Finance and Capital Limited	20200915	0.23	0.23	0.23	0.23	14028	0.23
538446.BSE	Moneyboxx Finance Limited	20200915	49	50.45	48.5	48.5	15273	48.5	down	down	correct
538464.BSE	Thirani Projects Ltd.	20200915	0.82	0.82	0.82	0.82	100	0.82
538476.BSE	Capital Trade Links Limited	20200915	4.75	5.1	4.75	5.05	121046	5.05	up	up	correct
538540.BSE	Ramchandra Leasing and Finance Limited	20200915	0.19	0.19	0.19	0.19	5900	0.19
538557.BSE	Sai Baba Investment And Commercial Enterprises Limited	20200915	2.4	2.4	2.4	2.4	89	2.4
538564.BSE	James Warren Tea Limited	20200915	112.25	117.5	112.25	113.1	1135	113.1	up	up	correct
538566.BSE	Apollo TriCoat Tubes Limited	20200915	580	611.9	575.4	595.55	186176	297.775	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20200915	650	654	641.55	650.4	138	634.6525	up	up	correct
538598.BSE	Vishal Fabrics Limited	20200915	293.5001	296.4001	293.5001	296.1501	154488	194.8815	up	up	correct
538607.BSE	Toyam Industries Limited	20200915	4.34	4.34	4.34	4.34	45126	4.34
538611.BSE	Real Touch Finance Limited	20200915	8.88	8.88	8.05	8.1	1093	8.1	down	up	incorrect
538635.BSE	Snowman Logistics Limited	20200915	32.3	33.25	31.85	31.9	18535	31.9	down	down	correct
538647.BSE	Purshottam Investofin Limited	20200915	9.95	9.95	9.79	9.79	3	9.79	down	down	correct
538666.BSE	Sharda Cropchem Limited	20200915	278.55	279	273.8	275.9	6265	271.5357	down	down	correct
538713.BSE	Atishay Limited	20200915	42.2	42.2	41.9	41.9	2	41.0953	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20200915	33.45	33.45	33.45	33.45	10	33.45
538715.BSE	Dhabriya Polywood Limited	20200915	31.05	31.05	31.05	31.05	62	31.05
538730.BSE	PDS Multinational Fashions Limited	20200915	274.95	279.45	264	270	2248	266.5672	down	down	correct
538734.BSE	Ceinsys Tech Limited	20200915	115	118	115	116.05	448	111.7848	up	down	incorrect
538770.BSE	Crane Infrastructure Limited	20200915	3.84	3.84	3.5	3.5	2001	3.5	down	down	correct
538772.BSE	Niyogin Fintech Limited	20200915	57.4	57.4	57.4	57.4	309	57.4
538778.BSE	Akashdeep Metal Industries Limited	20200915	27.55	27.55	26.9	27.25	2330	27.25	down	down	correct
538787.BSE	Goenka Business & Finance Limited	20200915	2.27	2.27	2.17	2.17	4407	2.17	down	down	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20200915	156	156	145	148.65	1520	147.4405	down	down	correct
538812.BSE	Aanchal Ispat Limited	20200915	5.28	5.53	5.02	5.21	5814	5.21	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20200915	4.89	4.89	4.8	4.8	235	4.8	down	up	incorrect
538835.BSE	Intellect Design Arena Limited	20200915	206.1	208.95	200	205.1	27827	205.1	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20200915	175.55	184.05	175.3	182.9	4059	170.7325	up	up	correct
538837.BSE	Jeevan Scientific Technology Limited	20200915	21.45	21.45	20	20	1430	19.8971	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20200915	19.8	19.8	17.85	19.8	2002	19.8
538891.BSE	Magellanic Cloud Limited	20200915	59	59.45	58.1	59.3	40134	58.3535	up	down	incorrect
538902.BSE	Dhunseri Tea & Industries Limited	20200915	244.9998	249.7998	244.9998	249.4998	4464	164.5584	up	up	correct
538922.BSE	Cosyn Limited	20200915	21.95	21.95	21.05	21.5	3016	21.5	down	up	incorrect
538943.BSE	Sonal Mercantile Limited	20200915	24.7	24.7	24.7	24.7	50	24.7
538961.BSE	Genus Paper & Boards Limited	20200915	5.09	5.36	5.02	5.1	201296	5.1	up	up	correct
538962.BSE	Minda Corporation Limited	20200915	76.5	77.9	74.5	74.65	22789	74.2176	down	down	correct
538964.BSE	Mercury Laboratories Limited	20200915	453.95	453.95	416	416	9	411.8888	down	down	correct
538979.BSE	Greenlam Industries Limited	20200915	735	741.15	729.25	733.05	277	730.3645	down	down	correct
538987.BSE	Talbros Engineering Limited	20200915	92.95	92.95	84.2	89	958	88.4522	down	down	correct
539006.BSE	PTC Industries Limited	20200915	960	969.95	937	950	4114	950	down	down	correct
539009.BSE	GBL Industries Limited	20200915	2.37	2.37	2.33	2.37	1593	2.37
539016.BSE	Neil Industries Limited	20200915	14.55	14.55	14.55	14.55	1	14.55
539017.BSE	Star Housing Finance Limited	20200915	91	91	86.8	88.5	4423	88.4016	down	down	correct
539026.BSE	SSPN Finance Limited	20200915	42	44.1	42	43.6	24000	43.6	up	up	correct
539032.BSE	Fraser and Company Limited	20200915	3.28	3.28	3.01	3.01	104	3.01	down	down	correct
539042.BSE	AGI Infra Limited	20200915	55	56	55	56	121020	55.7228	up	down	incorrect
539043.BSE	BKM Industries Limited	20200915	0.98	0.99	0.93	0.98	2878	0.98
539045.BSE	Manaksia Aluminium Company Limited	20200915	8.1	8.31	8.1	8.21	1748	8.21	up	up	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20200915	3.95	4.22	3.86	4.22	3588	4.2105	up	down	incorrect
539113.BSE	Paul Merchants Limited	20200915	1398.8	1400	1360	1380.95	165	1380.95	down	up	incorrect
539117.BSE	Sujala Trading & Holdings Limited	20200915	9.5	9.5	9.5	9.5	200	9.3948
539118.BSE	VRL Logistics Limited	20200915	162.1	165	162	162.6	9111	160.4079	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20200915	16.3	16.3	16.1	16.15	52401	16.15	down	down	correct
539132.BSE	Vegetable Products Limited	20200915	2.4	2.4	2.25	2.35	8106	2.35	down	down	correct
539141.BSE	UFO Moviez India Limited	20200915	77.95	79	77	77.3	6943	77.3	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20200915	420.2	437.5	420	425.85	7488	425.3747	up	up	correct
539150.BSE	PNC Infratech Limited	20200915	164.25	173.65	164.25	170.9	26639	170.6597	up	up	correct
539151.BSE	Arfin India Limited	20200915	35.65	38.8	35.5	38.8	93	38.8	up	up	correct
539176.BSE	Hawa Engineers Limited	20200915	25.2	25.2	22.8	22.8	521	22.8	down	down	correct
539195.BSE	POCL Enterprises Limited	20200915	21.05	21.35	19.55	20.15	4956	20.15	down	down	correct
539196.BSE	Amba Enterprises Limited	20200915	10.66	10.66	9.27	10.07	5065	10.07	down	down	correct
539216.BSE	Garment Mantra Lifestyle Limited	20200915	44.9	44.9	44.9	44.9	3000	44.9
539219.BSE	Mauria Udyog Limited	20200915	11.1	11.4	10.98	10.98	4192	10.98	down	down	correct
539221.BSE	Sportking India Limited	20200915	305	320.25	289.75	320.25	15916	80.0625	up	up	correct
539222.BSE	VMV Holidays Limited	20200915	43.4	43.4	41	42.15	110000	42.15	down	down	correct
539223.BSE	Ambition Mica Limited	20200915	6.6	6.6	6.27	6.27	875	6.27	down	up	incorrect
539227.BSE	Loyal Equipments Limited	20200915	33.75	33.75	32.2	33.55	7	33.55	down	down	correct
539228.BSE	Gala Global Products Limited	20200915	53.8	58.1	53.8	54.1	54569	54.1	up	up	correct
539229.BSE	Majestic Research Services and Solutions Limited	20200915	6.11	6.11	5.54	6.11	15600	6.11
539251.BSE	Balkrishna Paper Mills Limited	20200915	13.65	13.86	13.11	13.85	239	13.85	up	up	correct
539252.BSE	Shyam Century Ferrous Limited	20200915	5	5.19	5	5.15	26594	5.15	up	up	correct
539268.BSE	Syngene International Limited	20200915	542.1	594.75	526.5	561.75	255054	561.75	up	up	correct
539275.BSE	Mangalam Seeds Limited	20200915	64.5	64.5	62	62.25	806	62.25	down	down	correct
539276.BSE	Kaya Limited	20200915	225.85	231.85	220.1	230.1	8955	230.1	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20200915	0.95	0.95	0.94	0.95	36800	0.95
539289.BSE	Majesco Limited	20200915	775	775	757.1	764.1	5090	764.1	down	down	correct
539290.BSE	Oswal Greentech Limited	20200915	11.85	12.51	11.85	12.51	1477	12.51	up	down	incorrect
539300.BSE	A.K. Spintex Limited	20200915	20.05	20.05	20.05	20.05	10	20.05
539301.BSE	Arvind SmartSpaces Limited	20200915	96	96.35	93	93.6	3736	93.6	down	up	incorrect
539302.BSE	Power Mech Projects Limited	20200915	440	451.7	430.4	437.2	3910	436.1044	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20200915	37.7	41.25	37.7	41.25	80	41.25	up	up	correct
539331.BSE	Veto Switchgears and Cables Limited	20200915	44.5	47.35	44.4	47.25	1385	46.7863	up	up	correct
539332.BSE	Navkar Corporation Limited	20200915	27.05	27.4	26.7	26.75	6720	26.75	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20200915	17.8	18.75	17.8	18.6	44815	18.6	up	up	correct
539353.BSE	Sal Automotive Limited	20200915	146	159.95	146	147.35	1333	141.7805	up	up	correct
539354.BSE	Polyspin Exports Limited	20200915	41.95	43.45	41	41.55	3944	41.2411	down	up	incorrect
539363.BSE	Sri Krishna Constructions (India) Limited	20200915	3.84	3.84	3.84	3.84	4602	3.84
539391.BSE	Acme Resources Limited	20200915	9.28	9.46	9.28	9.28	1102	9.28
539399.BSE	Bella Casa Fashion & Retail Limited	20200915	68	68	62.5	63.55	6855	62.7852	down	down	correct
539400.BSE	Mallcom (India) Limited	20200915	253.75	253.75	230.5	245.3	635	242.1161	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20200915	56	56	50	51.6	22573	51.4938	down	down	correct
539408.BSE	Kuber Udyog Limited	20200915	0.5	0.5	0.5	0.5	1502	0.5
539428.BSE	Tejnaksh Healthcare Limited	20200915	34.95	34.95	33.3	33.3	525	33.3	down	down	correct
539447.BSE	Beardsell Limited	20200915	9.13	9.13	9	9	214	8.2502	down	down	correct
539448.BSE	InterGlobe Aviation Limited	20200915	1334.9	1354.95	1321	1344.15	73255	1344.15	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20200915	86.5	86.5	83	85	25724	83.9824	down	down	correct
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20200915	109.5	109.75	107	107	11016	107	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20200915	102	107.1	98.9	107.05	7421	107.05	up	up	correct
539525.BSE	Navketan Merchants Limited	20200915	0.23	0.23	0.23	0.23	650	0.23
539527.BSE	Creative Castings Limited	20200915	409.6	409.6	409.6	409.6	304	389.3681
539542.BSE	Lux Industries Limited	20200915	1420	1439.95	1388	1415.3	2356	1408.4996	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20200915	353	353	335.8	344.75	8670	344.75	down	down	correct
539562.BSE	Kayel Securities Ltd	20200915	47.4	47.5	45.2	45.2	196	44.3669	down	down	correct
539593.BSE	Shivansh Finserve Limited	20200915	0.6	0.6	0.6	0.6	1120	0.6
539594.BSE	Mishtann Foods Limited	20200915	9.14	9.14	9.14	9.14	10564	9.1368
539597.BSE	Jindal Stainless (Hisar) Limited	20200915	90	91.05	87.4	88.7	16412	88.7	down	down	correct
539636.BSE	Precision Camshafts Limited	20200915	37.3	37.7	36.3	36.75	9410	36.3475	down	up	incorrect
539658.BSE	TeamLease Services Limited	20200915	2478	2542.85	2351	2363.25	3908	2363.25	down	down	correct
539660.BSE	Best Agrolife Limited	20200915	659	667.8	644.2	666.55	62679	664.6931	up	up	correct
539661.BSE	Ace Men Engg Works Limited	20200915	21.8	21.8	20.9	21.2	2541	21.2	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20200915	140.55	158.25	139.8	156.35	434943	154.2184	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20200915	7.21	7.31	7.21	7.31	200458	7.31	up	up	correct
539686.BSE	K.P. Energy Limited	20200915	75.1	82	74.6	75.05	1022	74.7985	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20200915	216	223	216	217.6	5281	216.6672	up	down	incorrect
539742.BSE	Simbhaoli Sugars Limited	20200915	7	7.21	7	7.2	503	7.2	up	up	correct
539770.BSE	Darjeeling Ropeway Company Limited	20200915	3.65	3.72	3.6	3.72	457	3.72	up	up	correct
539785.BSE	Pudumjee Paper Products Limited	20200915	14.7	14.7	14.3	14.3	1941	14.1946	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20200915	120.55	121	119.55	120.95	538	120.95	up	up	correct
539798.BSE	Umiya Tubes Limited	20200915	9.15	9.15	9.15	9.15	1700	9.15
539799.BSE	Bharat Wire Ropes Limited	20200915	27	27.85	27	27.85	238	27.85	up	up	correct
539800.BSE	Chd Chemicals Limited	20200915	53.85	53.9	53.7	53.9	346636	53.79	up	up	correct
539807.BSE	Infibeam Avenues Limited	20200915	83	83.55	82.3	82.8	1129720	41.3543	down	down	correct
539814.BSE	Le Lavoir Limited	20200915	19.5	19.5	19.5	19.5	125	19.5
539835.BSE	Superior Finlease Limited	20200915	95.45	95.65	95.4	95.6	1909	95.6	up	up	correct
539837.BSE	Raghav Productivity Enhancers Limited	20200915	115	115	115	115	1	114.7965
539841.BSE	Lancer Container Lines Limited	20200915	58.8	58.8	56.85	57	1935	18.9662	down	down	correct
539844.BSE	Equitas Holdings Limited	20200915	56.05	56.05	53.95	55	247899	53.7028	down	up	incorrect
539871.BSE	Thyrocare Technologies Limited	20200915	797.5	798.55	781.25	784.85	2004	761.5662	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20200915	226.8	233.5	225.2	232.4	60777	232.4	up	up	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20200915	1650	1667.9	1603.95	1642.25	259	1163.3453	down	up	incorrect
539884.BSE	Darshan Orna Limited	20200915	9.5	9.9	9.5	9.9	150	9.9	up	up	correct
539894.BSE	Madhav Infra Projects Ltd	20200915	5.6	5.79	5.32	5.37	150830	5.37	down	up	incorrect
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20200915	4.46	4.59	4.28	4.4	215503	4.4	down	up	incorrect
539956.BSE	TAAL Enterprises Limited	20200915	199.95	207.5	190	198.4	14551	182.1355	down	down	correct
539963.BSE	Zeal Aqua Limited	20200915	65.6	65.6	62	62	44400	6.2	down	up	incorrect
539978.BSE	Quess Corp Limited	20200915	422	446	417	438.25	56491	431.6438	up	down	incorrect
539984.BSE	Hindusthan Urban Infrastructure Limited	20200915	870	870	828.3	857.75	101	857.75	down	down	correct
539986.BSE	Commercial Syn Bags Limited	20200915	60	60	57.3	58.35	24155	56.0706	down	up	incorrect
540047.BSE	Dilip Buildcon Limited	20200915	381.1	387.4	375.3	377.25	6077	375.5091	down	down	correct
540048.BSE	S.P. Apparels Limited	20200915	111	113.25	109	109.85	2537	109.0449	down	down	correct
540064.BSE	Future Retail Limited	20200915	98.35	105.85	96.1	103.85	670667	103.85	up	up	correct
540065.BSE	RBL Bank Limited	20200915	182.6	189.5	179.6	185.35	815002	185.35	up	up	correct
540073.BSE	BLS International Services Limited	20200915	107.7	107.7	103.6	103.75	5085	103.4083	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20200915	96.05	102.45	96.05	100	10284	99.9262	up	up	correct
540080.BSE	Narayani Steels Limited	20200915	23.05	23.05	23.05	23.05	5	23.05
540083.BSE	TV Vision Limited	20200915	2.04	2.04	2.04	2.04	125	2.04
540108.BSE	Tiaan Consumer Limited	20200915	27.95	28.1	26.5	26.5	5075	16.6667	down	down	correct
540124.BSE	G N A Axles Limited	20200915	232.75	242.5	232.75	237.5	13898	236.7029	up	up	correct
540143.BSE	Sagarsoft (India) Limited	20200915	53.6	55.5	53.5	53.85	2905	53.2768	up	up	correct
540145.BSE	Valiant Organics Limited	20200915	3005	3005	2851	2889.6	13080	1442.4308	down	up	incorrect
540146.BSE	Aditya Consumer Marketing Limited	20200915	10.03	10.25	10	10.18	15000	10.18	up	down	incorrect
540147.BSE	Shashijit Infraprojects Limited	20200915	23.15	29.35	23.15	28	542	28	up	up	correct
540173.BSE	PNB Housing Finance Limited	20200915	329.75	330.95	312.35	323.7	69820	323.7	down	up	incorrect
540203.BSE	Sheela Foam Limited	20200915	1520	1575	1471.8	1489.25	2408	1489.25	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20200915	9.81	9.86	9.61	9.69	1064	9.69	down	up	incorrect
540212.BSE	TCI Express Limited	20200915	869.95	910	845	872.4	3329	868.0917	up	down	incorrect
540253.BSE	Shree Nidhi Trading Co. Limited	20200915	1.1	1.1	1.1	1.1	1	1.1
540268.BSE	Dhanvarsha Finvest Limited	20200915	279.85	279.85	270	279.85	2550	55.9658
540311.BSE	Jitf Infralogistics Ltd	20200915	7.2	7.34	7.2	7.34	345	7.34	up	up	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20200915	30.4	31.85	30.4	31.85	1928	31.85	up	down	incorrect
540366.BSE	Music Broadcast Limited	20200915	19.1	19.2	18.9	19	11844	19	down	down	correct
540376.BSE	Avenue Supermarts Limited	20200915	2196.95	2196.95	2130.5	2135.55	22419	2135.55	down	up	incorrect
540401.BSE	Maximus International Limited	20200915	88.05	101.9	88.05	93	10326	93	up	up	correct
540403.BSE	CL Educate Limited	20200915	64	70.3	64	70.3	35288	35.15	up	down	incorrect
540497.BSE	S Chand and Company Limited	20200915	76.25	79	74.75	75	7224	75	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20200915	35.5	35.5	34.5	34.9	205393	33.2379	down	down	correct
540544.BSE	PSP Projects Limited	20200915	427	436	424.75	430.8	1054	426.9189	up	up	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20200915	55	55	55	55	5	55
540575.BSE	Star Cement Limited	20200915	90.4	92	88.9	90	3718	90	down	down	correct
540595.BSE	Tejas Networks Limited	20200915	80	80	80	80	2724	80
540596.BSE	Eris Lifesciences Limited	20200915	528.8	537	519.95	528.45	5506	524.242	down	down	correct
540615.BSE	7NR Retail Limited	20200915	8.06	8.06	7.8	8	15645	8	down	down	correct
540621.BSE	Bhagyanagar Properties Limited	20200915	21.9	21.9	21.9	21.9	50	21.9
540642.BSE	Salasar Techno Engineering Limited	20200915	171.15	175.85	170	174.65	13726	86.5262	up	up	correct
540648.BSE	Palash Securities Limited	20200915	32.1	32.1	32.1	32.1	38	32.1
540649.BSE	Avadh Sugar & Energy Limited	20200915	204	204	195.8	197.5	14344	195.7	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20200915	125.05	125.95	120	124.2	3914	122.3182	down	down	correct
540651.BSE	Jigar Cables Limited	20200915	24.05	24.05	24.05	24.05	4000	24.05
540653.BSE	Sintex Plastics Technology Limited	20200915	2.4	2.46	2.36	2.43	723518	2.43	up	down	incorrect
540673.BSE	SIS Limited	20200915	385.85	390	366.6	373.1	3504	373.1	down	down	correct
540678.BSE	Cochin Shipyard Limited	20200915	339.8	344.4	336.9	342.75	15498	309.1979	up	up	correct
540679.BSE	Sms Lifesciences India Ltd.	20200915	454.4	499.8	454.4	499.8	12046	498.7718	up	up	correct
540680.BSE	KIOCL Limited	20200915	129.95	131.3	124.6	127.7	2224	125.68	down	down	correct
540686.BSE	Smruthi Organics Limited	20200915	307.7997	309.6997	302.9997	302.9997	9225	100.0471	down	up	incorrect
540692.BSE	Apex Frozen Foods Limited	20200915	279.65	285	271.1	274.6	24215	272.716	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20200915	72.4	75.05	67.95	73.45	94173	73.1985	up	up	correct
540704.BSE	Matrimony.com Limited	20200915	585	630.7	578.55	630.7	13690	628.783	up	up	correct
540709.BSE	Reliance Home Finance Limited	20200915	2.02	2.05	1.96	2	958031	2	down	down	correct
540710.BSE	Capacit'e Infraprojects Limited	20200915	129	135	128.8	134.15	2084	134.15	up	up	correct
540715.BSE	Sagar Diamonds Limited	20200915	6.7	6.75	6.7	6.75	6000	6.75	up	up	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20200915	1318	1332	1295.4	1304	16577	1293.4111	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20200915	865	871.05	853.1	864.2	10672	861.7226	down	up	incorrect
540724.BSE	Prataap Snacks Limited	20200915	629.05	639	629.05	632.8	1038	632.3621	up	up	correct
540730.BSE	Mehai Technology Limited	20200915	27.95	27.95	25.85	26.5	555	26.5	down	down	correct
540735.BSE	IRIS Business Services Limited	20200915	30	30	28.75	29.95	12000	29.95	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20200915	132.5	137	132.5	137	6023	101.8546	up	up	correct
540743.BSE	Godrej Agrovet Limited	20200915	510	535	502.85	530.55	25750	524.6138	up	up	correct
540749.BSE	MAS Financial Services Limited	20200915	862	862	832.7	853.6	3639	851.8455	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20200915	211.6998	214.9498	201.0998	204.9498	422664	67.365	down	down	correct
540755.BSE	General Insurance Corporation of India	20200915	134	135.05	133.25	133.55	24891	133.55	down	down	correct
540757.BSE	Sheetal Cool Products Limited	20200915	175.1	185.9	174	176.85	7200	176.85	up	up	correct
540768.BSE	Mahindra Logistics Limited	20200915	338.1	346.8	336.9	343.95	3596	342.4727	up	up	correct
540769.BSE	The New India Assurance Company Limited	20200915	111.7	112.45	109.9	110.45	7658	110.45	down	down	correct
540775.BSE	Khadim India Ltd	20200915	117	117.4	115.5	116	1042	116	down	down	correct
540776.BSE	5paisa Capital Ltd.	20200915	395.65	395.75	375.15	392.35	1390	392.35	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20200915	600.05	600.75	591.1	594.15	47879	592.4014	down	up	incorrect
540782.BSE	Sanghvi Brands Ltd	20200915	3.62	3.62	3.62	3.62	5000	3.62
540789.BSE	Diligent Media Corporation Limited	20200915	0.46	0.5	0.46	0.49	1045	0.49	up	up	correct
540796.BSE	Ratnabhumi Developers Ltd	20200915	45.9	45.9	45	45.7	34000	45.7	down	down	correct
540797.BSE	Shalby Ltd.	20200915	80.45	80.5	78.6	78.9	5001	78.4831	down	up	incorrect
540798.BSE	Future Supply Chain Solutions Ltd.	20200915	116	123.4	112	123.4	133464	123.4	up	up	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20200915	41.7	41.7	41.6	41.7	73	41.7
540879.BSE	Apollo Micro Systems Ltd.	20200915	118.15	118.15	116.3	117.05	1775	116.3157	down	down	correct
540901.BSE	Praxis Home Retail Ltd.	20200915	54.7	54.7	49.5	49.5	50525	26.9049	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20200915	1979.4	2114.25	1969.85	2064.7	57088	2064.7	up	up	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20200915	70	71	70	71	4000	70.7331	up	down	incorrect
540975.BSE	Aster DM Healthcare Ltd	20200915	127.65	133.5	125	132.05	44156	132.05	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20200915	8880	8880	8880	8880	1	8751.6796
541019.BSE	H.G. Infra Engineering Limited	20200915	190.5	202.85	190.5	200.1	6548	199.8076	up	up	correct
541083.BSE	Inflame Appliances Limited	20200915	112.5	112.5	112.5	112.5	0	112.5
541096.BSE	Bharat Parenterals Limited	20200915	446.75	446.95	430.1	438.45	598	438.45	down	down	correct
541143.BSE	Bharat Dynamics Limited	20200915	318.9	319	310.15	311.45	28351	302.5428	down	down	correct
541144.BSE	Active Clothing Co Limited	20200915	8.9	8.9	8.9	8.9	0	8.9
541153.BSE	Bandhan Bank Limited	20200915	301.5	305	296.55	303.55	403113	302.5245	up	up	correct
541163.BSE	Sandhar Technologies Limited	20200915	255.65	259.35	251.95	253.25	6819	251.0582	down	up	incorrect
541195.BSE	Mishra Dhatu Nigam Limited	20200915	212.85	214.4	209.5	210.7	40468	205.9701	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20200915	32	32	32	32	0	32
541233.BSE	Lemon Tree Hotels Limited	20200915	30	30	28.45	28.75	163171	28.75	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20200915	148.65	148.65	136	148	2203	148	down	down	correct
541301.BSE	Orient Electric Limited	20200915	218.8	233.5	216.65	226.15	71786	224.703	up	up	correct
541304.BSE	Indo Us Bio-Tech Limited	20200915	49.5	49.5	49.5	49.5	6000	41.1341
541336.BSE	IndoStar Capital Finance Limited	20200915	264.7	265	257.5	259.85	1744	259.85	down	down	correct
541400.BSE	ZIM Laboratories Limited	20200915	92.85	93	87.3	89.65	1483	89.65	down	down	correct
541450.BSE	Adani Green Energy Limited	20200915	657	670.65	648	670.65	268522	670.65	up	up	correct
541540.BSE	Solara Active Pharma Sciences Limited	20200915	1017.65	1022.45	990.3	1003.8	13593	998.2337	down	down	correct
541545.BSE	Talwalkars Healthclubs Limited	20200915	1.88	1.88	1.88	1.88	0	1.88
541546.BSE	Gayatri Highways Limited	20200915	0.42	0.44	0.41	0.43	172959	0.43	up	up	correct
541556.BSE	RITES Limited	20200915	254	256.65	253.45	255.85	49825	238.4312	up	up	correct
541557.BSE	Fine Organic Industries Limited	20200915	3223.9	3258.25	3059.5	3113.85	11340	3107.3532	down	down	correct
541627.BSE	Hi-Tech Winding Systems Limited	20200915	8.21	9.07	8.21	9.07	123029	9.07	up	down	incorrect
541700.BSE	TCNS Clothing Co. Limited	20200915	398	403.55	385.15	400	2774	400	up	up	correct
541770.BSE	CreditAccess Grameen Limited	20200915	730	748.3	714	719.55	10180	719.55	down	down	correct
541956.BSE	Ircon International Limited	20200915	85	85.3	83.1	83.8	34610	37.8858	down	down	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20200915	314.98	314.98	275.26	303	5209	303	down	down	correct
541974.BSE	Manorama Industries Limited	20200915	765	825	765	798	13200	798	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20200915	194	194	185.4	187.65	7565	182.8932	down	up	incorrect
542012.BSE	A-1 Acid Limited	20200915	65	65.75	65	65.4	6900	56.8695	up	up	correct
542019.BSE	Shubham Polyspin Limited	20200915	93.05	93.05	93.05	93.05	1500	93.05
542141.BSE	Techno Electric & Engineering Company Limited	20200915	219.7	221.5	216	217	857	208.6017	down	down	correct
542206.BSE	Nivaka Fashions Limited	20200915	9.65	9.65	9.65	9.65	104000	9.65
542231.BSE	Nila Spaces Limited	20200915	1.24	1.3	1.21	1.25	54102	1.25	up	down	incorrect
542233.BSE	Trejhara Solutions Limited	20200915	12.89	12.89	12.01	12.2	7473	12.2	down	up	incorrect
542333.BSE	RPSG Ventures Limited	20200915	249	250.8	243	249.2	2449	249.2	up	up	correct
542351.BSE	Gloster Limited	20200915	486	519	479.2	505.55	6695	480.9288	up	up	correct
542367.BSE	Xelpmoc Design and Tech Limited	20200915	170.55	180.9	168.55	174.55	9901	174.55	up	up	correct
542383.BSE	Ritco Logistics Limited	20200915	16.85	16.85	16.85	16.85	8000	16.85
542399.BSE	Chalet Hotels Limited	20200915	157	157	154.1	154.6	16649	154.6	down	up	incorrect
542460.BSE	The Anup Engineering Limited	20200915	585	590	575.85	581.1	640	570.0767	down	down	correct
542484.BSE	Arvind Fashions Limited	20200915	143.9	143.9	135.05	138.4499	21542	135.189	down	up	incorrect
542597.BSE	MSTC Limited	20200915	158.4	169.35	157.85	163.45	104668	156.9641	up	up	correct
542602.BSE	Embassy Office Parks REIT	20200915	363.3	368.95	362.8	368.27	4200	354.8778	up	up	correct
542627.BSE	Chandni Machines Limited	20200915	8.47	8.47	8.46	8.46	540	8.46	down	down	correct
542649.BSE	Rail Vikas Nigam Limited	20200915	21.5	21.6	21.2	21.35	107283	19.3387	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20200915	1920	2039	1911.4	2027.05	9413	2018.6727	up	up	correct
542651.BSE	KPIT Technologies Limited	20200915	100.45	103.5	96.6	98.85	63146	98.4258	down	down	correct
542652.BSE	Polycab India Limited	20200915	903.95	910	888.75	895.25	7545	890.6531	down	down	correct
542655.BSE	Vikas Multicorp Limited	20200915	12	12	12	12	51431	10.0087
542665.BSE	Neogen Chemicals Limited	20200915	718	718	681.6	700.35	3916	696.9675	down	down	correct
542667.BSE	White Organic Retail Limited	20200915	46	46	46	46	2000	46
542669.BSE	BMW Industries Ltd.	20200915	14.8	14.8	14.55	14.55	112	14.55	down	down	correct
542670.BSE	Artemis Electricals Limited	20200915	72.95	72.95	66.3	68.9	15445	68.9	down	down	correct
542677.BSE	Mahesh Developers Limited	20200915	4.95	4.95	4.9	4.95	926	4.95
542684.BSE	Prakash Pipes Limited	20200915	70.5	71.9	68.5	69.8	3637	69.3002	down	up	incorrect
542685.BSE	Digicontent Limited	20200915	13.33	13.33	12.08	13.33	184586	13.33
542725.BSE	SBC Exports Ltd.	20200915	31.6	31.6	31.45	31.5	24000	31.5	down	down	correct
542729.BSE	DCM Nouvelle Ltd.	20200915	27	27.4	26	26.05	6681	26.05	down	up	incorrect
542752.BSE	Affle India Ltd.	20200915	3100.05	3143	2976	3017.55	56345	603.51	down	up	incorrect
542759.BSE	Spandana Sphoorty Financial Ltd.	20200915	569.9	585	561.95	571.65	14367	571.65	up	down	incorrect
542760.BSE	Sterling & Wilson Solar Ltd.	20200915	261.95	261.95	231	235.05	60694	235.05	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20200915	989.1	997.45	986.05	987.4	32	930.2058	down	down	correct
542773.BSE	IIFL Securities Ltd.	20200915	39.3	39.75	37.7	38.35	9320	37.616	down	down	correct
542774.BSE	APM Finvest Ltd.	20200915	17.25	17.5	17.25	17.5	3528	17.5	up	up	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20200915	533.3	539.15	525.1	527.25	1488	527.25	down	down	correct
542850.BSE	Goblin India Ltd.	20200915	32	32.4	30.5	30.5	22000	30.5	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20200915	92	94.55	92	93	111215	18.473	up	up	correct
542862.BSE	Shahlon Silk Industries Ltd.	20200915	63.5	65.5	63.2	65.45	22575	12.7425	up	up	correct
542867.BSE	CSB Bank Ltd.	20200915	228.9	232.3	223.85	225.05	5820	225.05	down	down	correct
570001.BSE	Tata Motors Limited	20200915	61.3	64.1	60.75	63.65	416051	63.65	up	down	incorrect
590005.BSE	Tide Water Oil Co. (India) Limited	20200915	4459.0001	4476.7501	4401.0001	4448.3501	560	848.8086	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20200915	476	476	466	468.55	7392	464.9941	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20200915	87.4	87.4	80.05	82	5348	80.3826	down	up	incorrect
590021.BSE	Bharat Rasayan Limited	20200915	9543.05	9543.05	9429	9508.85	82	9506.2216	down	down	correct
590022.BSE	Eastern Silk Industries Limited	20200915	1.18	1.29	1.18	1.18	2262	1.18
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20200915	46.2	46.3	45.9	45.95	1700	45.95	down	down	correct
590025.BSE	Ginni Filaments Limited	20200915	11.69	11.81	11.65	11.77	3701	11.77	up	down	incorrect
590030.BSE	Southern Petrochemical Industries Corporation Limited	20200915	20.15	20.3	19.9	20	14043	20	down	down	correct
590031.BSE	De Nora India Limited	20200915	222.3	224.8	218.3	221.55	392	220.9035	down	down	correct
590051.BSE	Saksoft Limited	20200915	294.5	322.9	294.5	308.9	38105	304.4264	up	up	correct
590062.BSE	The Andhra Sugars Limited	20200915	323	329.5	318.35	320.15	9853	314.7824	down	down	correct
590071.BSE	Sundaram Finance Limited	20200915	1345.95	1367	1324.95	1343.85	5766	1328.6522	down	down	correct
590072.BSE	Sundaram Brake Linings Limited	20200915	274.9	274.9	237.5	238.4	302	238.4	down	down	correct
590073.BSE	Wheels India Limited	20200915	408.35	416.2	407.15	414.55	275	414.0898	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20200915	30.85	31.1	30.6	30.6	130	29.7145	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20200915	2260	2266	2257	2264.36	2700	45.2872	up	up	correct
590134.BSE	Madras Fertilizers Limited	20200915	18	18.9	17.85	18.1	32900	18.1	up	down	incorrect
5PAISA.BSE	5paisa Capital Limited	20200915	395.65	395.75	375.15	392.35	1390	392.35	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20200915	1066.6	1090	1064.45	1083.3	28424	539.4989	up	up	correct
AAVAS.BSE	Aavas Financiers Limited	20200915	1380.5	1440.15	1374.3	1421.9	89754	1421.9	up	up	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20200915	33.8	34.45	33.8	34.45	1820	34.45	up	up	correct
ABBOTINDIA.BSE	Abbott India Limited	20200915	16382	17049	16382	16883.65	1756	16767.7502	up	up	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20200915	97.95	97.95	92	93.75	4040	92.9311	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20200915	68.95	70.25	67.8	68.75	80525	68.578	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20200915	345.9	345.9	326.1	330.95	1252	330.95	down	down	correct
ADANIENT.BSE	Adani Enterprises Limited	20200915	296	298.8	272.5	285.55	216247	285.3607	down	down	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20200915	355	356.6	351.4	352.55	107383	350.0973	down	up	incorrect
ADANIPOWER.BSE	Adani Power Limited	20200915	37.1	37.6	37.1	37.15	110423	37.15	up	up	correct
ADANITRANS.BSE	Adani Transmission Limited	20200915	268.55	275	267.05	268.8	34576	268.8	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20200915	8.8	8.8	8.8	8.8	0	8.8
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20200915	43.75	43.75	42.7	43.75	449	43.75
ADVENT.BSE	Advent Computer Services Limited	20200915	1.4	1.4	1.4	1.4	0	1.4
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20200915	239.95	245.7	235.1	240	25073	239.4242	up	up	correct
ADVIKCA.BSE	Advik Capital Limited	20200915	0.68	0.68	0.68	0.68	0	0.68
AJIL.BSE	Atlas Jewellery India Limited	20200915	60.7	60.7	60.7	60.7	4162	60.7
AJMERA.BSE	Ajmera Realty & Infra India Limited	20200915	86.45	87.2	86.25	86.25	1362	84.5275	down	down	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20200915	6.45	6.85	6.45	6.63	15004	6.63	up	up	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20200915	2127	2178.65	2055.9	2163.5	1122	2115.0227	up	up	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20200915	21	21	21	21	0	21
ALICON.BSE	Alicon Castalloy Limited	20200915	340.85	345.05	332.15	333.85	705	333.85	down	down	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20200915	13.07	13.07	12.01	12.84	3389	12.84	down	down	correct
ALOKTEXT.BSE	Alok Industries Limited	20200915	32.3	33.25	31.55	33.25	16475388	33.25	up	up	correct
AMAL.BSE	Amal Ltd	20200915	186.8	186.8	180	183.7	4351	183.7	down	up	incorrect
AMARAJABAT.BSE	Amara Raja Batteries Limited	20200915	769.3	785	768.55	783.65	35899	767.8878	up	up	correct
AMDIND.BSE	AMD Industries Limited	20200915	16.7	17	16.15	16.8	4652	16.8	up	up	correct
AMFL.BSE	A & M Febcon Limited	20200915	2.93	3	2.9	2.97	80967	2.97	up	up	correct
AMINTAN.BSE	Amin Tannery Limited	20200915	0.74	0.74	0.68	0.74	8500	0.74
ANDREWYU.BSE	Andrew Yule & Company Limited	20200915	14.7	14.7	14.02	14.15	24187	14.15	down	up	incorrect
ANJANIFOODS.BSE	Anjani Foods Limited	20200915	42.1	42.1	42.1	42.1	33	42.1
ANSINDUS.BSE	ANS Industries Limited	20200915	24.05	24.05	24.05	24.05	0	24.05
APARINDS.BSE	Apar Industries Limited	20200915	328.1	328.5	320.1	323.8	5819	319.3554	down	down	correct
ARAMBHAN.BSE	Arambhan Hospitality Services Limited	20200915	6.1	6.1	6.1	6.1	0	6.1
ARCHITORG.BSE	Archit Organosys Limited	20200915	11.86	11.86	11.86	11.86	5152	11.7121
ARENTERP.BSE	Rajdarshan Industries Limited	20200915	12.17	12.17	12.17	12.17	0	12.17
ARFIN.BSE	Arfin India Limited	20200915	35.65	38.8	35.5	38.8	93	38.8	up	up	correct
ARMANFIN.BSE	Arman Financial Services Limited	20200915	573.5	573.5	555	563.5	1255	563.5	down	down	correct
AROMAENT.BSE	Aroma Enterprises (India) Limited	20200915	38.2	38.2	38.2	38.2	0	38.2
ARVIND.BSE	Arvind Limited	20200915	32.6	32.85	31.7	31.95	452978	31.95	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20200915	2.98	2.98	2.98	2.98	50	2.98
ASHOKRE.BSE	Ashoka Refineries Limited	20200915	5.64	5.64	5.64	5.64	0	5.64
ASHRAM.BSE	Ashram Online.com Limited	20200915	2.2	2.2	2.2	2.2	600	2.2
ASIANPAINT.BSE	Asian Paints Limited	20200915	2045	2049.05	2009.95	2016.95	45482	2001.5937	down	up	incorrect
ASIANTILES.BSE	Asian Granito India Limited	20200915	306.3999	311.5999	306.3999	308.6999	72767	259.4584	up	down	incorrect
ASMTEC.BSE	ASM Technologies Limited	20200915	69.05	69.075	69.05	69.075	19054	65.4372	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20200915	1215.6	1265	1192.55	1202.6	15612	900.32	down	up	incorrect
ASYL.BSE	Advance Syntex Limited	20200915	7.33	7.9	7.33	7.41	161	7.41	up	up	correct
ATUL.BSE	Atul Auto Ltd	20200915	6500	6840.25	6500	6819.95	4660	6805.2594	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20200915	10	10.47	9.53	10.01	15371	10.01	up	up	correct
AXISBANK.BSE	Axis Bank Limited	20200915	441.5	451.7	436.5	449.65	401440	449.65	up	down	incorrect
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20200915	2950.3	2957.15	2923.2	2940.95	55912	2940.95	down	down	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20200915	504.75	506.55	491.45	494.95	8361	494.95	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20200915	6125	6155.3	6031.25	6116.7	9695	6115.2165	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20200915	5.7	5.85	5.61	5.71	642279	5.71	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20200915	2475	2516.25	2459.3	2497.45	658	2426.5216	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20200915	3475.85	3524.3	3455.05	3514.45	98918	3508.7804	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20200915	76.15	76.15	72.2	72.9	18540	72.6574	down	down	correct
BALASORE.BSE	Balasore Alloys Limited	20200915	9.92	10	9.65	9.75	40918	9.75	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20200915	1377.25	1396.45	1350.75	1378.15	42196	1362.5819	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20200915	92.7	94.45	92.05	93.25	7199	92.3923	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20200915	15.36	15.36	15.36	15.36	1	15.36
BASML.BSE	Bannari Amman Spinning Mills Ltd	20200915	91.8501	91.8501	91.8501	91.8501	310	29.6216
BCLENTERPR.BSE	BCL Enterprises Limited	20200915	19.15	20	19.15	19.95	38170	19.95	up	up	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20200915	209.5	215.4	209	215	1106	212.9485	up	down	incorrect
BEMHY.BSE	Bemco Hydraulics Limited	20200915	69.3	69.35	69.3	69.35	31	69.35	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20200915	10.94	10.94	10.94	10.94	0	10.94
BFLAFL.BSE	BFL Asset Finvest Limited	20200915	80.05	80.05	80.05	80.05	0	80.05
BHARTIARTL.BSE	Bharti Airtel Limited	20200915	474.65	487.5	470.05	485.7	1143057	476.7552	up	up	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20200915	13.47	14.1	13.47	14.1	410	14.1	up	up	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20200915	48	48	48	48	0	48
BIOCON.BSE	Biocon Limited	20200915	429	445	429	440	277380	440	up	down	incorrect
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20200915	46.6	46.6	42.45	46.6	22297	46.6
BLACKROSE.BSE	Black Rose Industries Limited	20200915	135.8	135.8	131.95	133.4	56210	132.7383	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20200915	413	413	402.25	404.05	85089	337.5229	down	down	correct
BLUECOAST.BSE	Blue Coast Hotels Limited	20200915	4.8	4.8	4.8	4.8	0	4.8
BNL.BSE	Beekay Niryat Limited	20200915	9.7	9.7	9.7	9.7	0	9.7
BODALCHEM.BSE	Bodal Chemicals Limited	20200915	72.65	72.75	71.1	71.6	58945	71.079	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20200915	77.4	80.05	76.9	78.95	45859	78.95	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20200915	12900	13134.85	12836.45	13070.45	3284	12972.1161	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20200915	420	425.4	412.35	414.35	202165	371.0234	down	down	correct
BRANDREAL.BSE	Brand Realty Services Limited	20200915	54.7	54.7	54.7	54.7	0	54.7
BRNL.BSE	Bharat Road Network Limited	20200915	33.45	34.15	32.75	33.35	2279	33.35	down	down	correct
BSOFT.BSE	BSOFT	20200915	183.85	183.85	171	178.65	140234	178.65	down	down	correct
CANBK.BSE	Canara Bank	20200915	102	102	99.7	100.6	198232	100.6	down	up	incorrect
CASTROLIND.BSE	Castrol India Limited	20200915	120.5	121.45	119.05	120.1	80010	112.423	down	up	incorrect
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20200915	3.19	3.19	3.14	3.14	4900	3.14	down	down	correct
CEATLTD.BSE	CEAT Limited	20200915	915.3	968.2	915.3	939	27959	925.756	up	up	correct
CENTERAC.BSE	Centerac Technologies Limited	20200915	1.41	1.41	1.41	1.41	0	1.41
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20200915	29.3	29.7	29.3	29.5	30441	29.5	up	up	correct
CESC.BSE	CESC Limited	20200915	659	687.3	653.6	668.1	670150	62.5726	up	down	incorrect
CGCL.BSE	Capri Global Capital Limited	20200915	223.1	234	218.75	226.6	61786	226.6	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20200915	75.05	76.45	71.25	72.7	6274	71.9422	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20200915	94	99.15	94	96.9	58767	96.3835	up	up	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20200915	4.73	4.73	4.73	4.73	0	4.73
CHITRTX.BSE	Chitradurga Spintex Limited	20200915	1.24	1.24	1.24	1.24	0	1.24
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20200915	1.55	1.55	1.48	1.55	247	1.55
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20200915	232.35	235	229.7	232.75	262605	231.764	up	up	correct
CIL.BSE	Citizen Infoline Limited	20200915	2.32	2.35	2.32	2.35	88	2.35	up	down	incorrect
CINEVISTA.BSE	Cinevista Limited	20200915	6.36	6.36	5.91	6.3	1501	6.3	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20200915	14.2	14.35	13.1	13.1	664	13.1	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20200915	1417	1422.8	1406	1419.85	24685	1368.1407	up	down	incorrect
COMFINTE.BSE	Comfort Intech Limited	20200915	4.4	4.5	4.4	4.5	3460	4.5	up	up	correct
COMPUSOFT.BSE	Compucom Software Limited	20200915	8.56	8.56	7.83	8.06	56083	8.06	down	down	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20200915	20	21.65	20	21.4	203282	21.3155	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20200915	23.45	23.45	22	23.3	7346	23.0145	down	up	incorrect
COSMOFILMS.BSE	Cosmo Films Limited	20200915	403.45	413.2	402	410.15	2980	384.4259	up	down	incorrect
CROWNTOURS.BSE	Crown Tours Limited	20200915	18.75	19.35	18.25	19.25	15228	19.25	up	up	correct
CSL.BSE	Continental Securities Limited	20200915	10.5	10.5	10.5	10.5	3500	10.5
CSURGSU.BSE	Centenial Surgical Suture Limited	20200915	39.25	39.25	39.25	39.25	2	39.25
CUB.BSE	City Union Bank Ltd	20200915	145.4	147	143.5	145.65	74389	145.1987	up	up	correct
CYIENT.BSE	Cyient Limited	20200915	406	415	406	413	53389	400.636	up	up	correct
DABUR.BSE	Dabur India Limited	20200915	504.95	507.75	499.8	505.8	81555	499.4492	up	down	incorrect
DAMOINDUS.BSE	Damodar Industries Limited	20200915	24.5	24.95	24.4	24.4	106	24.4	down	up	incorrect
DATAMATICS.BSE	Datamatics Global Services Limited	20200915	84.9	89.75	80	81.35	136810	80.613	down	down	correct
DCBBANK.BSE	DCB Bank Limited	20200915	92	93.8	88.6	92.7	118829	92.7	up	up	correct
DELTA.BSE	Delta Industrial Resources Limited	20200915	2.01	2.01	2.01	2.01	53	2.01
DHRUV.BSE	Dhruv Consultancy Services Limited	20200915	21.4	21.4	21.4	21.4	2000	21.4
DHUNINV.BSE	Dhunseri Investments Limited	20200915	226.1	229	225.4	226.95	159	224.5932	up	up	correct
DOLAT.BSE	Dolat Investments Limited	20200915	53.1	53.9	51.95	52.6	10420	52.4955	down	up	incorrect
DONEAR.BSE	Donear Industries Limited	20200915	27.55	28.5	27.35	28.35	1631	28.053	up	down	incorrect
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20200915	4384.05	4546.8	4380.8	4443.2	73961	4422.8892	up	up	correct
DSINVEST.BSE	Dalal Street Investments Limited	20200915	222.2	226.5	222.1	226.5	94	226.5	up	up	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20200915	26	26	25	25.3	1699	24.7736	down	down	correct
DUKEOFS.BSE	Duke Offshore Limited	20200915	10.39	10.39	9.48	10.19	2887	10.19	down	down	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20200915	30.35	30.35	29.15	29.65	43442	28.7355	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20200915	43.05	43.35	42	42.15	1272	42.15	down	down	correct
DYNPRO.BSE	Dynemic Products Limited	20200915	217.9	217.9	211	212.75	13644	212.75	down	down	correct
EASTBUILD.BSE	East Buildtech Limited	20200915	9.79	9.79	9.79	9.79	0	9.79
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20200915	8.4	8.512	7.856	8.112	57750	8.0691	down	down	correct
EBIXFOREX.BSE	Weizmann Forex Ltd	20200915	488	489.6	440	467	230	467	down	up	incorrect
EIHOTEL.BSE	EIH Limited	20200915	88.0999	91.6	86.6	87.1	218482	85.4261	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20200915	29.15	29.15	28.25	28.35	5929	28.2839	down	down	correct
EMAMILTD.BSE	Emami Limited	20200915	391.9	407	390.25	397.25	15334	387.0273	up	up	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20200915	56.05	57.5	54.2	57.35	425	56.8701	up	up	correct
ENDURANCE.BSE	Endurance Technologies Limited	20200915	1149.6	1165	1114.85	1129.7	3083	1129.7	down	up	incorrect
ENERGYDEV.BSE	Energy Development Company Limited	20200915	6.41	6.41	6.3	6.32	2377	6.026	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20200915	71.5	71.5	68	69.6	137458	67.7744	down	down	correct
ENTRINT.BSE	Enterprise International Limited	20200915	4.66	4.66	4.66	4.66	0	4.66
ESCORTS.BSE	Escorts Limited	20200915	1245.95	1256.1	1200	1229.55	106969	1224.4035	down	down	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20200915	8.9	9.45	8.9	9.01	10796	9.01	up	down	incorrect
ESTER.BSE	Ester Industries Limited	20200915	76.85	80.25	76.85	79.1	72171	76.2709	up	up	correct
EUROTEXIND.BSE	Eurotex Industries and Exports Limited	20200915	8.54	8.54	8.54	8.54	1000	8.54
EVEREADY.BSE	Eveready Industries India Limited	20200915	145	145.4	141.45	143.2	6118	143.2	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20200915	283.35	283.35	266	274.1	5512	272.6965	down	down	correct
FEL.BSE	Future Enterprises Limited	20200915	14.55	15.25	14.05	15.1	573170	15.1	up	up	correct
FELDVR.BSE	Future Enterprises Limited	20200915	16	16.4	15.25	16.35	31222	16.35	up	up	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20200915	11.98	11.98	11.98	11.98	0	11.98
GAIL.BSE	GAIL (India) Limited	20200915	92.05	92.7	91.1	92.1	1614585	88.6668	up	up	correct
GAL.BSE	Gyscoal Alloys Limited	20200915	3.1	3.2	3.1	3.2	13090	3.2	up	up	correct
GALADAFIN.BSE	Galada Finance Limited	20200915	10.4	10.4	10.4	10.4	0	10.4
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20200915	220	221.35	216.05	217.5	1399	213.3606	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20200915	271.15	271.15	269.15	269.95	515	269.95	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20200915	26.95	27.4	25.75	27	4065	27	up	up	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20200915	3.18	3.18	3.18	3.18	0	3.18
GCMSECU.BSE	GCM Securities Limited	20200915	10.48	10.48	10.48	10.48	0	10.48
GEL.BSE	Gautam Exim Limited	20200915	43.8	43.8	43.5	43.5	15000	43.5	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20200915	11.92	11.92	11.01	11.55	60519	11.55	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20200915	28.3	28.45	27.8	28.4	28166	28.0827	up	up	correct
GEPIL.BSE	GE Power India Limited	20200915	492.2	501.75	484.8	494.65	1245	493.163	up	up	correct
GHCL.BSE	GHCL Limited	20200915	168.05	172.25	167	170.25	18020	166.9395	up	up	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20200915	5.52	5.52	5.52	5.52	0	5.52
GKB.BSE	GKB Ophthalmics Limited	20200915	57.9	58.15	55	57.95	170	57.95	up	up	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20200915	57.4	57.65	56.15	56.6	1654	56.6	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20200915	6.6	6.6	6.2	6.2	1455	6.2	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20200915	47.8	47.8	46.55	46.9	10979	44.8531	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20200915	36	36	36	36	503	36
GODREJIND.BSE	Godrej Industries Limited	20200915	421.5	429	412.5	415.7	6327	415.7	down	up	incorrect
GOGIACAP.BSE	Gogia Capital Services Limited	20200915	37	37	37	37	0	37
GOKAKTEX.BSE	Gokak Textiles Limited	20200915	11.66	11.66	11.65	11.65	192	11.65	down	down	correct
GOKULAGRO.BSE	Gokul Agro Resources Limited	20200915	15.65	15.65	15.1	15.2	5161	15.2	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20200915	22.5	23	22.45	22.95	280	22.95	up	up	correct
GOLDIAM.BSE	Goldiam International Limited	20200915	126.05	134	125.8	132.05	15403	117.3676	up	up	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20200915	18	18	17.5	17.5	225	17.5	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20200915	84	84.35	81.8	83.35	9454	81.4958	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20200915	40.15	40.8	39.95	40.3	128728	39.9771	up	up	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20200915	78.5	79.5	78.2	78.5	54919	78.4043
GSPL.BSE	Gujarat State Petronet Limited	20200915	214.6	224.6	211.65	217.9	268070	216.6481	up	down	incorrect
GSS.BSE	GSS Infotech Limited	20200915	34.2	34.25	32.65	32.95	9317	32.95	down	down	correct
GTL.BSE	GTL Limited	20200915	1.51	1.66	1.51	1.66	2193	1.66	up	up	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20200915	0.76	0.77	0.73	0.73	5919823	0.73	down	down	correct
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20200915	3.34	3.34	3.34	3.34	0	3.34
HAL.BSE	Hindustan Aeronautics Limited	20200915	843.95	860	823	841.45	49067	807.4241	down	up	incorrect
HALDER.BSE	Halder Venture Limited	20200915	31	31	31	31	0	31
HARIAEXPO.BSE	Haria Exports Limited	20200915	1.28	1.28	1.28	1.28	0	1.28
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20200915	0.68	0.68	0.68	0.68	210	0.68
HAWKINCOOK.BSE	Hawkins Cookers Limited	20200915	5099	5124.9	5011.3	5077.3	1811	5077.3	down	up	incorrect
HBANKETF.BSE	HDFC Mutual Fund	20200915	222	225	220.1	225	102	225	up	up	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20200915	1.24	1.24	1.24	1.24	0	1.24
HBLPOWER.BSE	HBL Power Systems Limited	20200915	16.9	16.9	16	16.3	20879	16.0851	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20200915	8.87	8.88	8.5	8.54	68312	8.54	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20200915	787	809.85	783	792.4	293809	769.5202	up	up	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20200915	1755	1777	1744.95	1758.8	65544	1742.8798	up	up	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20200915	2374.95	2374.95	2304	2307.8	83855	2307.8	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20200915	1066	1076	1058.4	1070.9	207577	1066.2844	up	up	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20200915	5.25	5.39	5.2	5.23	217209	5.23	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20200915	182.25	191.8	182.25	188.35	27156	182.8827	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20200915	3023	3053.75	3008.85	3038.45	15446	2956.0083	up	up	correct
HIL.BSE	HIL Limited	20200915	1738	1738	1694.5	1718.15	1216	1700.6103	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20200915	178	179.3	174.8	176.85	259010	175.6343	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20200915	5.95	5.95	5.79	5.86	5058	5.86	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20200915	27	27.8	26.65	27.55	9275	27.55	up	up	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20200915	77	77.5	73.95	75.3	12469	75.3	down	up	incorrect
HINDUNILVR.BSE	Hindustan Unilever Limited	20200915	2132	2137.25	2109.5	2124.75	71887	2083.1132	down	down	correct
HIRECT.BSE	Hind Rectifiers Limited	20200915	130.3	132.1	127.95	128.45	1623	128.1346	down	up	incorrect
HMVL.BSE	Hindustan Media Ventures Limited	20200915	52.2	54	52.2	53.3	2781	53.3	up	down	incorrect
HOCL.BSE	Hindustan Organic Chemicals Limited	20200915	14.99	14.99	13.9	14.08	48929	14.08	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20200915	33751.55	34699	33570.9	34196.85	287	34125.8955	up	down	incorrect
HPL.BSE	HPL Electric & Power Limited	20200915	35	35.9	34.5	34.85	9770	34.694	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20200915	54.95	55.95	53.6	55.35	127092	55.0243	up	down	incorrect
ICICIBANK.BSE	ICICI Bank Limited	20200915	363.65	372	363.65	371.45	768631	370.3659	up	up	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20200915	434.1	435.9	424.7	427.4	34839	427.4	down	up	incorrect
ICSL.BSE	Integrated Capital Services Ltd	20200915	1.25	1.25	1.25	1.25	0	1.25
IDEA.BSE	Vodafone Idea Limited	20200915	11.84	12.2	11.66	11.75	130782163	11.75	down	down	correct
IFCI.BSE	IFCI Limited	20200915	6.94	6.94	6.8	6.88	236249	6.88	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20200915	170	170	153	156.85	741	154.4535	down	down	correct
IFINSEC.BSE	India Finsec Limited	20200915	11.49	11.49	11.49	11.49	11	11.49
IIFL.BSE	IIFL Finance Limited	20200915	92.9	92.9	87.05	88.9	96359	87.6372	down	down	correct
IISL.BSE	Indian Infotech Software Ltd	20200915	7.67	7.67	7.67	7.67	551	7.67
IMPAL.BSE	India Motor Parts & Accessories Limited	20200915	559	559	553.85	556.9	35	549.8555	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20200915	189.4	189.4	181.25	182.7	6893	181.0052	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20200915	8.82	8.82	8.82	8.82	1	8.82
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20200915	19.95	20.9	19.95	20.9	9934	20.9	up	up	correct
INDRAIND.BSE	Indra Industries Limited	20200915	4.4	4.4	4.4	4.4	0	4.4
INDRENEW.BSE	Ind Renewable Energy Limited	20200915	10	10	9.55	9.65	24139	9.65	down	down	correct
INDUSFINL.BSE	Indus Finance Limited	20200915	7.27	7.27	7.27	7.27	0	7.27
INDUSINDBK.BSE	IndusInd Bank Limited	20200915	608.5	638.75	601.95	633.5	485931	630.3905	up	up	correct
INDUSTOWER.BSE	Indus Towers Ltd	20200915	203.15	203.85	200.35	202.25	152912	202.25	down	up	incorrect
INFY.BSE	Infosys Limited	20200915	979.95	994	972	981.9	232236	952.659	up	up	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20200915	7.03	7.03	7.03	7.03	25	7.03
IOB.BSE	Indian Overseas Bank	20200915	10.39	10.5	10.18	10.21	133342	10.21	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20200915	82.5	83.4	81.85	82.2	391503	70.3002	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20200915	769.7	785	765	774.15	43070	769.5567	up	up	correct
ISWL.BSE	India Steel Works Limited	20200915	0.41	0.42	0.38	0.41	63374	0.41
ITC.BSE	ITC Limited	20200915	184	184	180.85	181.8	773606	172.783	down	down	correct
ITDCEM.BSE	ITD Cementation India Limited	20200915	54.95	62	54.55	55.6	618459	55.5144	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20200915	3.95	3.95	3.8	3.94	13366	3.2828	down	down	correct
IWP.BSE	The Indian Wood Products Company Limited	20200915	27.5	27.5	25.55	27.05	8516	26.9493	down	down	correct
IZMO.BSE	Izmo Ltd	20200915	30.95	32.7	30.95	32.7	4562	32.7	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20200915	17.45	17.45	16.4	17	263	17	down	down	correct
JAGJANANI.BSE	Jagjanani Textiles Limited	20200915	0.46	0.46	0.46	0.46	400	0.46
JAGRAN.BSE	Jagran Prakashan Limited	20200915	39.65	40	38.6	38.7	59430	38.7	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20200915	91.95	93.4	91.1	92.3	54445	91.4659	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20200915	6.5	6.5	6.5	6.5	600	6.5
JAMESWARREN.BSE	James Warren Tea Limited	20200915	112.25	117.5	112.25	113.1	1135	113.1	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20200915	2222	2222	2211.1499	2211.1499	5	2211.1499	down	down	correct
JATALIA.BSE	Jatalia Global Ventures Ltd	20200915	4.43	4.43	4.43	4.43	18	4.43
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20200915	216	223	215.85	218.45	6296	108.5156	up	up	correct
JAYCH.BSE	Jayshree Chemicals Limited	20200915	4.88	4.88	4.65	4.65	9292	4.65	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20200915	3.52	3.75	3.52	3.52	3950	3.52
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20200915	63.9	63.9	62.15	62.7	9499	62.7	down	down	correct
JCTLTD.BSE	JCT Limited	20200915	1.1	1.1	1	1.05	1731610	1.05	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20200915	3.17	3.17	3.17	3.17	5305	3.17
JEMINDU.BSE	Jem Industries Ltd.	20200915	111.75	111.75	111.75	111.75	0	111.75
JHACC.BSE	Jhaveri Credits and Capital Limited	20200915	1.87	1.87	1.87	1.87	0	1.87
JHS.BSE	JHS Svendgaard Laboratories Limited	20200915	25.75	26.1	25.5	26.1	81629	26.1	up	up	correct
JINDALSAW.BSE	Jindal Saw Limited	20200915	65.4	66.2	64.55	64.8	32740	61.9135	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20200915	210	211.4	202.75	205.85	517631	205.85	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20200915	71.5	73.1	70.75	72.35	476	72.0881	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20200915	12.43	12.43	11.9	12.27	42800	12.27	down	down	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20200915	15.6	15.65	15.15	15.65	2468947	15.65	up	up	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20200915	10.23	10.23	9.27	9.27	45	9.27	down	down	correct
JKIL.BSE	J. Kumar Infraprojects Limited	20200915	106.05	117.1	106.05	113	15710	111.1441	up	up	correct
JKPAPER.BSE	JK Paper Limited	20200915	94.15	95.35	93.75	95.1	32934	93.579	up	up	correct
JLMORI.BSE	J. L. Morison (India) Limited	20200915	1943.95	1943.95	1741	1899	119	1897.0577	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20200915	84.15	84.65	82.9	83.8	53094	83.3217	down	up	incorrect
JMGCORP.BSE	JMG Corporation Limited	20200915	0.88	0.88	0.88	0.88	0	0.88
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20200915	3.56	3.64	3.45	3.5	2435082	3.5	down	down	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20200915	2.74	2.74	2.56	2.58	7056434	2.58	down	up	incorrect
JPTSEC.BSE	JPT Securities Limited	20200915	10.11	10.11	10.11	10.11	0	10.11
JRFOODS.BSE	J. R. Foods Limited	20200915	3.33	3.65	3.33	3.34	53	3.34	up	up	correct
JSL.BSE	Jindal Stainless Limited	20200915	45.7	45.75	44	44.2	25284	44.2	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20200915	290	294.4	288.7	289.5	224880	286.6975	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20200915	0.81	0.81	0.81	0.81	0	0.81
JTEKTINDIA.BSE	JTEKT India Ltd	20200915	76.95	77.7	75.75	77.55	25753	77.4363	up	up	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20200915	2367	2393.1001	2349.8	2364.5	21302	2364.5	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20200915	575.7753	603.3855	574.1665	596.7261	51105	592.229	up	up	correct
JYOTI.BSE	Jyoti Limited	20200915	7.99	7.99	7.99	7.99	130	7.99
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20200915	233	233	220.5	222.85	9726	215.832	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20200915	65.95	66	65.15	65.3	1173	64.5819	down	up	incorrect
KAJARIACER.BSE	Kajaria Ceramics Limited	20200915	525	536.9	503	520.3	25628	510.6689	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20200915	274.2	274.2	267	269.65	10496	262.5378	down	up	incorrect
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20200915	5.84	5.84	5.84	5.84	0	5.84
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20200915	31.95	31.95	31	31.35	3897	31.35	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20200915	74.2	76.25	72.1	73.8	6658	72.9712	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20200915	35.4	35.4	32.3	32.3	93	31.8193	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20200915	36.25	36.9	36.1	36.9	709	36.9	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20200915	17.45	17.45	17.45	17.45	0	17.45
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20200915	37.7	37.7	36.6	36.85	88137	36.4811	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20200915	2897	2897	2897	2897	0	2875.5669
KBSINDIA.BSE	KBS India Limited	20200915	3.61	3.61	3.61	3.61	0	3.61
KCLINFRA.BSE	KCL Infra Projects Limited	20200915	0.71	0.71	0.71	0.71	0	0.71
KCP.BSE	The KCP Limited	20200915	64.6	65.7	63.5	63.6	9127	62.6885	down	up	incorrect
KDDL.BSE	KDDL Limited	20200915	149.1123	162.6815	149.1123	160.4611	3381	159.9102	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20200915	42.4	42.4	41	42.2	285	42.2	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20200915	43.9	43.9	40.6	41.3	16246	35.3352	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20200915	35.7	41.75	35.7	38.5	426	37.5375	up	up	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20200915	48	50	46.25	47.7	8475	47.7	down	up	incorrect
KHODAY.BSE	Khoday India Limited	20200915	64.5	64.55	61.5	63.95	716	63.95	down	down	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20200915	0.19	0.19	0.19	0.19	0	0.19
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20200915	0.67	0.67	0.67	0.67	51	0.67
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20200915	87.25	88.4	85.1	86.3	3908	84.3094	down	down	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20200915	121.7	121.7	116.3	116.8	2117	115.3687	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20200915	114.5	118.5	113.05	115	10868	114.0027	up	up	correct
KITEX.BSE	Kitex Garments Limited	20200915	111	111	104.15	104.45	7685	104.45	down	down	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20200915	1.82	1.82	1.82	1.82	50	1.82
KLBRENG-B.BSE	Kilburn Engineering Limited	20200915	19.5	19.5	18.55	19.5	1038	19.5
KMSUGAR.BSE	K.M. Sugar Mills Limited	20200915	11.41	11.41	11.08	11.18	50073	11.1026	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20200915	132.65	133.25	130.25	131.8	12904	131.8	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20200915	0.43	0.43	0.43	0.43	8430	0.43
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20200915	57.5	67.3	57.5	66.3	284796	66.3	up	up	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20200915	167	167.65	165	166.85	2210	166.85	down	down	correct
KOPRAN.BSE	Kopran Limited	20200915	76.95	76.95	74.75	76.95	147647	75.5371
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20200915	1305.1	1329	1288.65	1324.3	309452	1323.6425	up	up	correct
KRBL.BSE	KRBL Limited	20200915	271	271	265.2	269.3	8317	265.8091	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20200915	14.5	14.5	14.5	14.5	0	14.5
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20200915	2.72	2.72	2.72	2.72	0	2.72
KRITINUT.BSE	Kriti Nutrients Limited	20200915	36.9	37.45	35.5	36.4	44984	36.2636	down	down	correct
KRL.BSE	Kintech Renewables Limited	20200915	96.1	96.1	96.1	96.1	0	96.1
KSCL.BSE	Kaveri Seed Company Limited	20200915	555.9	556.65	547	549.3	32957	540.7396	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20200915	46	46	44.45	45	50883	43.6189	down	down	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20200915	404	407.99	404	405.38	14	405.38	up	up	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20200915	3760.05	3786.95	3640	3641.4	1061	3636.6127	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20200915	260.05	262.1	248.8	254	5898	248.0362	down	down	correct
LIBORD.BSE	Libord Securities Limited	20200915	5.8	5.8	5.8	5.8	0	5.8
LKPFIN.BSE	LKP Finance Limited	20200915	58	58	58	58	200	57.0808
LKPSEC.BSE	LKP Securities Limited	20200915	4.55	4.79	4.55	4.71	4814	4.71	up	up	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20200915	0.77	0.77	0.74	0.74	475951	0.74	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20200915	60.6	60.6	59.15	60	2372	60	down	down	correct
LT.BSE	Larsen & Toubro Limited	20200915	908.3	914.7	900	909.55	277929	882.2886	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20200915	2679.75	2779.95	2652	2688.9	15528	2675.4524	up	up	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20200915	85.65	86.95	85.6	85.8	11134	85.8	up	up	correct
LUPIN.BSE	Lupin Limited	20200915	972.9	1005.25	969	1001.15	256451	995.5959	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20200915	3.36	3.36	3.36	3.36	0	3.36
M&M.BSE	Mahindra & Mahindra Limited	20200915	615.65	624	612.1	613.6	92510	606.7727	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20200915	135	138.65	134.15	138.05	399154	137.366	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20200915	67.95	68.75	67	67	846	33.0321	down	down	correct
MACPLASQ.BSE	Machino Plastics Limited	20200915	62.7	62.7	62.7	62.7	100	62.7
MADHAV.BSE	Madhav Marbles and Granites Limited	20200915	29.5	29.5	28.85	29	2293	28.7317	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20200915	2.45	2.61	2.45	2.46	13432	2.46	up	up	correct
MAGMA.BSE	Magma Fincorp Limited	20200915	39	39.2	34.5	37.25	55878	37.25	down	down	correct
MAHABANK.BSE	Bank of Maharashtra	20200915	13	13	12.71	12.8	191096	12.8	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20200915	245.5	260	244.45	254.05	24507	84.6833	up	up	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20200915	10	10.07	10	10.07	7502	10.07	up	up	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20200915	27.9	27.9	26.55	27.1	78828	26.6496	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20200915	159.05	162	155.55	160.1	210739	156.7757	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20200915	10.31	10.31	9.5	10.3	550	10.3	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20200915	13.5	13.5	12.43	12.52	961	12.52	down	down	correct
MARICO.BSE	Marico Limited	20200915	370	370.75	363.7	364.35	21807	355.4456	down	down	correct
MARUTI.BSE	Maruti Suzuki India Limited	20200915	7150	7172.7	7008	7051	16616	7006.3228	down	up	incorrect
MAXHEALTH.BSE	Max Healthcare Institute Limited	20200915	122.6	125.25	117	118.75	164408	118.75	down	up	incorrect
MAXINDIA.BSE	Max Healthcare Institute Limited	20200915	63	68.2	59.1	67.05	555669	67.05	up	down	incorrect
MAYUKH.BSE	Mayukh Dealtrade Limited	20200915	10.45	10.47	10.4	10.47	61811	10.47	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20200915	1764	1768.3	1683.85	1700	25799	1667.8663	down	up	incorrect
MEL.BSE	Meenakshi Enterprises Limited	20200915	6.1	6.1	6.1	6.1	0	6.1
MERCATOR.BSE	Mercator Limited	20200915	0.94	0.98	0.92	0.98	87169	0.98	up	up	correct
METALFORGE.BSE	Metalyst Forgings Limited	20200915	5.64	5.88	5.36	5.36	1566	5.36	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20200915	102.4	102.45	99	102.25	2329	102.25	down	down	correct
MFSL.BSE	Max Financial Services Limited	20200915	621.8	633	612	618.5	38598	618.5	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20200915	27	29.5	26	27.6	939	27.6	up	up	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20200915	185	189.15	185	186.7	9661	186.7	up	up	correct
MIDINDIA.BSE	Mid India Industries Limited	20200915	0.85	0.85	0.85	0.85	0	0.85
MINID.BSE	Mini Diamonds (India) Limited	20200915	2.09	2.1	2.09	2.1	101	2.1	up	up	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20200915	9.99	9.99	9.21	9.22	32711	9.22	down	down	correct
MIRZAINT.BSE	Mirza International Limited	20200915	54	54	52.2	52.55	57056	52.55	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20200915	9.65	9.65	9.65	9.65	0	9.65
MORGANITE.BSE	Morganite Crucible (India) Limited	20200915	920	967	920	950.45	574	914.8843	up	down	incorrect
MPSLTD.BSE	MPS Limited	20200915	387	402.5	383.35	394.15	1842	394.15	up	down	incorrect
MRF.BSE	MRF Limited	20200915	59347.7	59347.7	58211.25	58419.8	236	58345.4728	down	up	incorrect
MSPL.BSE	MSP Steel & Power Limited	20200915	7	7	6.99	6.99	2200	6.99	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20200915	134.2	134.2	130.2	133.45	13548	129.2941	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20200915	12.85	14	12.85	13.3	405	13.3	up	up	correct
NAM.BSE	Nam Securities Limited	20200915	32.7	32.7	32.7	32.7	0	32.7
NATCAPSUQ.BSE	Natural Capsules Limited	20200915	71	72	71	72	21	71.5277	up	up	correct
NATIONALUM.BSE	National Aluminium Company Limited	20200915	35.45	35.45	34.15	34.3	265179	31.6405	down	up	incorrect
NATPEROX.BSE	National Peroxide Limited	20200915	2016.15	2050	2016.15	2034.1	4548	2022.8889	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20200915	3440	3560	3424	3531.8	19039	3526.1452	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20200915	35	35	35	35	0	35
NCC.BSE	NCC Limited	20200915	33.3	34.45	33.25	34.05	679158	33.7369	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20200915	5.3	5.3	5.3	5.3	0	5.3
NCLIND.BSE	NCL Industries Limited	20200915	115.5	118	114.15	115	62835	111.4934	down	down	correct
NDL.BSE	Nandan Denim Limited	20200915	21.2	22.15	20.55	21.2	5014	21.2
NEERAJ.BSE	Neeraj Paper Marketing Limited	20200915	11.98	11.98	11.98	11.98	0	11.98
NESTLEIND.BSE	Nestlé India Limited	20200915	16199.95	16199.95	16000	16038.4	1964	15756.4319	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20200915	36.13	36.13	36.13	36.13	47	36.13
NEWGEN.BSE	Newgen Software Technologies Limited	20200915	222.75	223.05	217	219.65	6698	218.55	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20200915	35.1	35.1	35.1	35.1	0	35.1
NFL.BSE	National Fertilizers Limited	20200915	37.2	37.85	35.7	36.45	52093	36.45	down	down	correct
NHPC.BSE	NHPC Ltd	20200915	20.9	20.9	20.65	20.75	137673	20.4323	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20200915	174.9	177.5	169.95	175.1	726	173.7368	up	down	incorrect
NIKKIGL.BSE	Nikki Global Finance Limited	20200915	5.05	5.05	5.05	5.05	1	5.05
NILE.BSE	Nile Limited	20200915	279.15	285	276.25	281.45	295	280.1152	up	down	incorrect
NINSYS.BSE	NINtec Systems Limited	20200915	25.4	25.4	25.4	25.4	0	25.4
NITCO.BSE	NITCO Limited	20200915	19.75	19.75	19.05	19.65	2504	19.65	down	down	correct
NMDC.BSE	NMDC Limited	20200915	90.25	90.25	88.55	89.55	117565	79.1853	down	down	correct
NOCIL.BSE	NOCIL Limited	20200915	133.95	135.25	131.1	133.1	140147	132.0326	down	up	incorrect
NORRIS.BSE	Norris Medicines Limited	20200915	5	5	5	5	0	5
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20200915	28.9	28.9	28.9	28.9	0	28.9
NPRFIN.BSE	NPR Finance Limited	20200915	13.8	13.8	13.8	13.8	0	13.8
NTCIND.BSE	ntc industries limited	20200915	32.95	32.95	31.55	31.75	3451	31.75	down	down	correct
NTPC.BSE	NTPC Limited	20200915	91.1	92.7	90.6	91	1291513	85.8667	down	up	incorrect
NXTDIGITAL.BSE	Nxtdigital Ltd	20200915	662.9996	687.9996	634.9996	682.5996	1103	594.0225	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20200915	28.65	30.5	28.65	30.45	116	30.45	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20200915	3045	3072.95	2981.6	3028.2	4863	2864.2676	down	down	correct
OIL.BSE	Oil India Limited	20200915	96	96.1	95.3	95.7	24871	94.1108	down	down	correct
OKPLA.BSE	OK Play India Limited	20200915	25.9	25.9	23.75	24.8	10002	24.8	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20200915	12.06	12.06	12.06	12.06	50	12.06
OMAXAUTO.BSE	Omax Autos Limited	20200915	39.2	45	39.2	44.05	3591	44.05	up	up	correct
OMAXE.BSE	Omaxe Limited	20200915	68.8	69.45	68.15	69.4	23242	69.4	up	up	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20200915	74.1	74.35	73.25	73.75	277848	68.7086	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20200915	52.4	52.4	47.5	47.5	137557	45.423	down	down	correct
ORACLECR.BSE	Oracle Credit Limited	20200915	8	8	8	8	0	8
ORBTEXP.BSE	Orbit Exports Limited	20200915	65.05	65.05	63.1	63.5	2997	63.5	down	down	correct
ORGCOAT.BSE	Organic Coatings Limited	20200915	5.39	5.39	5.39	5.39	25	5.39
ORIENTBELL.BSE	Orient Bell Limited	20200915	107.75	107.75	104	104.25	3949	104.0895	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20200915	788.95	802.1	788.95	791.25	1805	774.6989	up	down	incorrect
ORIENTPPR.BSE	Orient Paper & Industries Limited	20200915	18	18	16.8	16.9	8923	16.756	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20200915	2242.15	2284.15	2216.55	2227.8	545	2227.8	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20200915	1.19	1.19	1.19	1.19	0	1.19
ORTINLAABS.BSE	Ortin Laboratories Limited	20200915	20.95	21.3	20.3	20.65	9289	43.0208	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20200915	6.45	6.45	6.45	6.45	0	6.45
OSIAJEE.BSE	Osiajee Texfab Limited	20200915	37	37	34.1	35.2	26018	35.2	down	down	correct
OSWALEA.BSE	Oswal Leasing Limited	20200915	10.31	10.31	10.31	10.31	0	10.31
OTCO.BSE	OTCO International Ltd	20200915	11.75	11.75	11.75	11.75	0	11.75
OZONEWORLD.BSE	Ozone World Limited	20200915	80.9	80.9	79.5	80.6	11193	80.6	down	down	correct
PAGEIND.BSE	Page Industries Limited	20200915	19299.95	19387.85	18830	18877.25	480	18598.5455	down	up	incorrect
PAISALO.BSE	Paisalo Digital Limited	20200915	441.9	441.9	409.6	423	5136	422.4444	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20200915	6.77	6.77	6.77	6.77	399	6.77
PARAGMILK.BSE	Parag Milk Foods Limited	20200915	105	108	104.7	105.35	66431	104.8303	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20200915	9.35	9.35	9.35	9.35	0	9.35
PARVATI.BSE	Parvati Sweetners and Power Limited	20200915	2.04	2.04	1.88	2.04	28478	2.04
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20200915	7.83	7.83	7.83	7.83	0	7.83
PATELSAI.BSE	Patels Airtemp (India) Limited	20200915	147	147	142.5	142.55	1331	138.3038	down	up	incorrect
PATSPINLTD.BSE	Patspin India Limited	20200915	5.85	5.86	5.51	5.86	5816	5.86	up	up	correct
PCJEWELLER.BSE	PC Jeweller Limited	20200915	16.1	16.1	15.4	15.65	837317	15.65	down	down	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20200915	27.5	27.5	27.5	27.5	0	27.5
PEL.BSE	Piramal Enterprises Limited	20200915	1334.9	1359.65	1320	1346.75	96322	1328.2776	up	up	correct
PENIND.BSE	Pennar Industries Limited	20200915	16.85	17	16.6	16.65	8049	16.65	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20200915	92.8	93.3	92.25	92.9	138938	82.7516	up	up	correct
PGHL.BSE	Procter & Gamble Health Ltd	20200915	5340	5683	5250	5655.5	5911	5574.7731	up	down	incorrect
PHOENIXTN.BSE	Phoenix Township Limited	20200915	10.3	10.3	10.3	10.3	0	10.3
PHRMASI.BSE	Phaarmasia Limited	20200915	27.5	27.5	27.5	27.5	227	27.5
PIFL.BSE	Pacheli Industrial Finance Limited	20200915	3.2	3.2	3.2	3.2	0	3.2
PIIND.BSE	PI Industries Limited	20200915	1958.45	2024.95	1930.8	2014.7	22212	2008.653	up	down	incorrect
PMTELELIN.BSE	P.M. Telelinnks Limited	20200915	1.97	1.97	1.97	1.97	0	1.97
PNBGILTS.BSE	PNB Gilts Ltd	20200915	41.2	42.35	41.2	41.95	15413	34.7771	up	up	correct
PODDAR.BSE	Poddar Housing and Development Limited	20200915	170.3	170.7	165	165	192	165	down	up	incorrect
POWERGRID.BSE	Power Grid Corporation of India Limited	20200915	171.6	173.85	171.25	173.2	123032	119.7741	up	down	incorrect
PRECWIRE.BSE	Precision Wires India Ltd	20200915	128.65	131.5	125.05	126.45	3100	125.6263	down	down	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20200915	263.8	263.8	251	254.95	272505	254.95	down	down	correct
PRICOLLTD.BSE	Pricol Limited	20200915	51.1	53	50.75	50.95	31569	45.2889	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20200915	9.98	9.98	9	9.77	4151	9.77	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20200915	45.5	48.25	44.7	47.5	22868	45.5983	up	down	incorrect
PROZONINTU.BSE	Prozone Intu Properties Limited	20200915	16.15	17.3	16.15	17.1	24347	17.1	up	up	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20200915	347.5	348.05	345.25	346	2664	346	down	up	incorrect
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20200915	621.65	633.05	608.3	626.85	1003	624.4681	up	up	correct
PVR.BSE	PVR Limited	20200915	1296	1328	1258.8	1265	186930	1265	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20200915	2260.25	2266	2255.2	2265.95	1385	2265.95	up	down	incorrect
QUANTBUILD.BSE	Quantum Build-Tech Limited	20200915	3.85	3.85	3.85	3.85	184	3.85
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20200915	1.85	1.85	1.85	1.85	0	1.85
QUEST.BSE	Quest Softech (India) Limited	20200915	1.28	1.28	1.28	1.28	0	1.28
RADICO.BSE	Radico Khaitan Limited	20200915	414.7	447.25	413	443.45	155442	442.2989	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20200915	14.83	14.83	14.83	14.83	0	14.83
RAJESHEXPO.BSE	Rajesh Exports Limited	20200915	455	469.75	453.55	459.95	26849	458.3749	up	up	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20200915	344.7	344.7	317.6	323.55	490	322.0055	down	down	correct
RAJNISH.BSE	Rajnish Wellness Limited	20200915	14.9	14.9	14.9	14.9	0	14.9
RAMAVISION.BSE	Rama Vision Limited	20200915	5.85	5.85	5.85	5.85	0	5.85
RAMCOCEM.BSE	The Ramco Cements Limited	20200915	734.5	735	725	730.2	4765	727.9035	down	down	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20200915	1.13	1.13	1.13	1.13	400	1.13
RANEENGINE.BSE	Rane Engine Valve Limited	20200915	209.5	209.5	201.6	203.35	317	203.35	down	down	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20200915	1820	1827	1820	1827	6	1827	up	down	incorrect
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20200915	13	13.12	12.5	13.11	24219	13.11	up	down	incorrect
RBL.BSE	Rane Brake Lining Limited	20200915	591.7	599.6	580.8	589.25	855	575.7549	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20200915	182.6	189.5	179.6	185.35	815002	185.35	up	up	correct
RCL.BSE	Radhagobind Commercial Limited	20200915	16.9	16.9	16.9	16.9	15	16.9
RCOM.BSE	Reliance Communications Limited	20200915	2.39	2.39	2.32	2.39	2280242	2.39
RECLTD.BSE	REC Limited	20200915	107.6	109.4	106.55	108.85	307931	95.9737	up	up	correct
REGENCY.BSE	Regency Investments Limited	20200915	31.5	31.5	29.75	30.25	115568	30.25	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20200915	2.54	2.54	2.54	2.54	0	2.54
RELAXO.BSE	Relaxo Footwears Limited	20200915	673.4	673.4	655	663.6	3532	662.2296	down	up	incorrect
RELCAPITAL.BSE	Reliance Capital Limited	20200915	9.1	9.2	8.79	8.97	297218	8.97	down	up	incorrect
RELIABVEN.BSE	Reliable Ventures India Limited	20200915	9.35	10.26	8.4	8.41	4104	8.41	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20200915	2315	2326.5	2288.2	2317.9	509141	2310.4664	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20200915	92	92	92	92	100	91.5997
RIDINGS.BSE	Ridings Consulting Engineers India Limited	20200915	19.45	19.45	19.45	19.45	0	19.45
RML.BSE	Rane (Madras) Limited	20200915	223.85	225.2	220.85	223.4	3965	223.4	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20200915	3.6	3.64	3.51	3.51	528283	3.51	down	down	correct
ROSELABS.BSE	Roselabs Finance Limited	20200915	8.55	8.55	8.55	8.55	0	8.55
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20200915	2.9	3.06	2.9	3.06	501	3.06	up	up	correct
RPOWER.BSE	Reliance Power Limited	20200915	3.1	3.13	3.03	3.07	3447810	3.07	down	down	correct
RSCINT.BSE	RSC International Limited	20200915	4.52	4.52	4.52	4.52	0	4.52
RSDFIN.BSE	RSD Finance Limited	20200915	24	24	24	24	0	24
RSYSTEMINT.BSE	R Systems International Limited	20200915	106.65	107.65	105.35	105.85	3032	105.85	down	down	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20200915	30.5	30.5	29	29.05	928	29.05	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20200915	40.8	41.5	39.4	41.2	11705	40.7287	up	up	correct
RUSHIL.BSE	Rushil Décor Limited	20200915	85.35	88	83.25	86.5	5595	86.0424	up	up	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20200915	54.15	55.95	53.7	55.95	27536	55.95	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20200915	23.9667	24	22.3333	22.7333	92293	22.7333	down	up	incorrect
SAHARA.BSE	Sahara One Media and Entertainment Limited	20200915	14.75	14.75	14	14	102	14	down	down	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20200915	33.1	34.75	31.6	34.75	4998	34.75	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20200915	54.5	65.3	54.5	65.3	56	65.3	up	up	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20200915	2.02	2.02	2.02	2.02	0	2.02
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20200915	119.4	119.45	115.55	117.25	3568	114.0235	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20200915	744.95	744.95	680.1	693.05	5692	689.3905	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20200915	48.35	51.2	47.6	50.75	6742	49.4369	up	down	incorrect
SANGHVIMOV.BSE	Sanghvi Movers Limited	20200915	76.2	77.25	74.6	76.15	3673	76.15	down	up	incorrect
SANJIVIN.BSE	Sanjivani Paranteral Limited	20200915	8.87	8.87	8.87	8.87	0	8.87
SANOFI.BSE	Sanofi India Limited	20200915	8526.7	8647	8498	8635.1	719	8501.0263	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20200915	1.83	1.98	1.83	1.89	1223506	1.89	up	up	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20200915	18.5	19.75	17.6	19.05	53107	19.05	up	up	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20200915	856	865.6	853.8	858.05	96309	858.05	up	up	correct
SBIN.BSE	State Bank of India	20200915	199.65	201	197.15	200.15	2770830	198.3188	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20200915	416	417.9	413.11	415.65	858	415.65	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20200915	57.2	57.8	56	56.9	75772	56.7616	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20200915	10.31	10.31	10	10	145	10	down	down	correct
SGL.BSE	STL Global Limited	20200915	8.8	9	8.6	8.83	381	8.83	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20200915	364	370	362.1	363.75	3390	363.75	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20200915	31.7	31.7	31.7	31.7	3	31.7
SHESHAINDS.BSE	Sheshadri Industries Limited	20200915	3.65	3.65	3.65	3.65	14	3.65
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20200915	19.2	19.2	19.2	19.2	0	19.2
SHILPAMED.BSE	Shilpa Medicare Limited	20200915	574	574.9	552.4	560.75	42829	559.6679	down	down	correct
SHISHIND.BSE	Shish Industries Limited	20200915	44	44	44	44	8800	20
SHIVAEXPO.BSE	Shiva Granito Export Limited	20200915	2.07	2.07	2.07	2.07	0	2.07
SHIVAMAUTO.BSE	Shivam Autotech Limited	20200915	17.85	17.85	17.4	17.75	3839	16.5259	down	up	incorrect
SHIVAMILLS.BSE	Shiva Mills Limited	20200915	23.45	23.45	23.45	23.45	0	23.45
SHKARTP.BSE	Shree Karthik Papers Limited	20200915	3.04	3.04	3.04	3.04	2500	3.04
SHRAJSYNQ.BSE	Shree Rajasthan Syntex Limited	20200915	2.95	2.95	2.95	2.95	0	2.95
SHREECEM.BSE	Shree Cement Limited	20200915	19774.55	20141.45	19629.6	20074.55	811	20031.6834	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20200915	123	128.15	122.05	128.15	6368	127.5716	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20200915	23.05	23.05	23.05	23.05	20	23.05
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20200915	68.85	72.25	68.85	71.4	342	71.0273	up	down	incorrect
SICLTD.BSE	Shivom Investment & Consultancy Limited	20200915	0.82	0.82	0.82	0.82	0	0.82
SIGNETIND.BSE	Signet Industries Limited	20200915	20.95	20.95	18.45	19.25	8667	18.7526	down	down	correct
SILINV.BSE	SIL Investments Limited	20200915	140.3	142.95	140.3	141	156	139.756	up	down	incorrect
SINTEX.BSE	Sintex Industries Limited	20200915	2.19	2.25	2.19	2.25	345200	2.25	up	up	correct
SITINET.BSE	SITI Networks Limited	20200915	1.79	1.8	1.71	1.72	182941	1.72	down	down	correct
SML.BSE	Soni Medicare Limited	20200915	36.2	36.2	36.2	36.2	0	36.2
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20200915	86.85	90	86.4	88.9	23105	88.7261	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20200915	700	701.05	700	701.05	6	694.4731	up	up	correct
SOURCEIND.BSE	Source Industries (India) Limited	20200915	0.35	0.35	0.35	0.35	200	0.35
SOUTHBANK.BSE	The South Indian Bank Limited	20200915	7.24	7.27	7.16	7.21	1221116	7.21	down	up	incorrect
SOVERDIA.BSE	Sovereign Diamonds Limited	20200915	3.24	3.24	3.24	3.24	2	3.24
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20200915	0.53	0.55	0.53	0.55	542	0.55	up	down	incorrect
SPCAPIT.BSE	S. P. Capital Financing Limited	20200915	14.25	14.25	14.25	14.25	0	14.25
SPECFOOD.BSE	Spectrum Foods Ltd	20200915	18.75	18.75	18.75	18.75	0	18.75
SPENCER.BSE	Spencer's Retail Limited	20200915	92	92	87.6	88.05	54595	88.05	down	down	correct
SRF.BSE	SRF Limited	20200915	4360.0001	4383.9501	4277.7001	4315.7001	39860	858.9427	down	up	incorrect
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20200915	11.46	11.46	11.46	11.46	0	11.46
SRIPIPES.BSE	Srikalahasthi Pipes Limited	20200915	174.5	186.8	172.5	183.85	22569	179.1116	up	up	correct
SRPML.BSE	Shree Rajeshwaranand Paper Mills Limited	20200915	3.15	3.15	3	3	2	3	down	up	incorrect
SSLFINANCE.BSE	Archana Software Limited	20200915	1.89	1.89	1.8	1.8	400	1.8	down	up	incorrect
SSWL.BSE	Steel Strips Wheels Limited	20200915	448	460.55	442.6	445.35	5798	222.4227	down	down	correct
STAMPEDE.BSE	Stampede Capital Limited	20200915	0.58	0.58	0.58	0.58	0	0.58
STAR.BSE	Strides Pharma Science Limited	20200915	680	696.15	670.3	681.6	68965	679.4276	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20200915	110.95	110.95	110.95	110.95	0	110.95
STEL.BSE	STEL Holdings Ltd	20200915	59.75	62.95	59.75	60.55	3177	60.55	up	up	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20200915	8.76	9.4	8.76	8.76	3007	8.76
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20200915	1707.2	1731	1684.95	1704.9	195	1691.9581	down	up	incorrect
SUNDARMFIN.BSE	Sundaram Finance Limited	20200915	1345.95	1367	1324.95	1343.85	5766	1328.6522	down	down	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20200915	37.5	37.5	37.5	37.5	100	37.5
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20200915	496.2	512.65	496.2	506.05	242055	500.3463	up	up	correct
SUNTV.BSE	Sun TV Network Limited	20200915	502.55	505	494.65	495.45	62065	484.7218	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20200915	4.1	4.1	3.9	4.01	2149	4.01	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20200915	177.05	183.55	176.7	181.75	6576	180.6595	up	up	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20200915	3.95	3.95	3.79	3.81	1666	3.81	down	up	incorrect
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20200915	16.75	17.55	16.75	17.55	122	17.55	up	up	correct
SUVEN.BSE	Suven Life Sciences Limited	20200915	50.95	52	49.95	50.85	91939	50.85	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20200915	3.3	3.34	3.22	3.32	3225096	3.32	up	up	correct
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20200915	4.01	4.2	3.83	4.13	299688	4.13	up	down	incorrect
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20200915	8.21	8.21	8.21	8.21	0	8.21
SYMPHONY.BSE	Symphony Limited	20200915	855	872.85	853.9	865.4	1478	859.2346	up	down	incorrect
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20200915	142.75	142.9	139.9	140.85	2898	140.85	down	down	correct
TAKE.BSE	Take Solutions Ltd	20200915	45	47.3	44.5	46.35	193018	46.35	up	up	correct
TANTIACONS.BSE	Tantia Constructions Limited	20200915	1.33	1.33	1.33	1.33	100	1.33
TATACONSUM.BSE	Tata Global Beverages Limited	20200915	555	555	540.3	542.1	55032	538.9754	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20200915	149.6	149.6	146.55	148.3	2031221	148.3	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20200915	407	410.3	403.7	405.25	354440	396.3797	down	down	correct
TATASTLBSL.BSE	Tata Steel Bsl Ltd	20200915	23.85	24.2	23.7	23.8	52105	23.8	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20200915	0.37	0.37	0.37	0.37	4440	0.37
TCS.BSE	Tata Consultancy Services Limited	20200915	2487.5	2538	2459.9	2490.25	437465	2452.8485	up	down	incorrect
TECHM.BSE	Tech Mahindra Limited	20200915	791	802.8	775.1	791.15	135152	758.6998	up	up	correct
TELECANOR.BSE	Telecanor Global Limited	20200915	10.5	10.5	10.5	10.5	0	10.5
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20200915	27.7	28.9	27.3	28.1	56253	27.9878	up	up	correct
THEBYKE.BSE	The Byke Hospitality Limited	20200915	14.33	14.42	14.29	14.33	465	14.33
THYROCARE.BSE	Thyrocare Technologies Limited	20200915	797.5	798.55	781.25	784.85	2004	768.4155	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20200915	16.4	16.95	16.4	16.9	6405	16.9	up	down	incorrect
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20200915	4459	4476.75	4401	4448.3501	112	4365.0029	down	up	incorrect
TIIL.BSE	Technocraft Industries (India) Limited	20200915	360.1	365	355	358.55	404	358.55	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20200915	632.9	637	620	626.2	3881	624.1743	down	down	correct
TIMETECHNO.BSE	Time Technoplast Limited	20200915	39.4	42.4	39.3	41.75	67697	40.3604	up	up	correct
TIMKEN.BSE	Timken India Limited	20200915	1112	1184.75	1112	1178.75	3131	1177.6441	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20200915	134.25	138.7	134.05	136.15	52523	134.9801	up	up	correct
TIPSINDLTD.BSE	Tips Industries Limited	20200915	277.95	278.05	243.5	252.65	22332	250.8574	down	up	incorrect
TITAN.BSE	Titan Company Limited	20200915	1194	1220.5	1170.2	1174.45	173067	1171.69	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20200915	113.5	113.8	111.3	111.55	12155	109.0545	down	up	incorrect
TRCFIN.BSE	TRC Financial Services Limited	20200915	23.2	23.2	23.2	23.2	0	23.2
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20200915	8.06	8.06	7.89	7.96	1980	7.96	down	down	correct
TRIDENT.BSE	Trident Limited	20200915	6.85	6.87	6.79	6.84	917519	6.6317	down	down	correct
TRIDETOOL.BSE	Trident Tools Limited	20200915	7.63	7.63	7.63	7.63	0	7.63
TRIL.BSE	Transformers and Rectifiers (India) Limited	20200915	9.5	9.66	9.5	9.61	6530	9.5752	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20200915	4.5	4.5	4.5	4.5	0	4.5
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20200915	3.42	3.42	3.35	3.37	178438	3.37	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20200915	31.75	31.8	30.4	31.5	105965	31.5	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20200915	237.5	237.5	223.05	226.05	7079	224.2343	down	down	correct
UBL.BSE	United Breweries Limited	20200915	1065	1065	1041	1048.4	9581	1048.0379	down	up	incorrect
UCALFUEL.BSE	Ucal Fuel Systems Limited	20200915	129.1	133.95	128.8	129.5	3520	127.7236	up	up	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20200915	14.7	15.28	14.7	15.07	50666	15.07	up	up	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20200915	3927	3953	3888	3931.2	5867	3912.1209	up	up	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20200915	272	274.5	265.1	270.85	24205	267.1275	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20200915	31.25	31.25	30.15	30.15	1437	30.15	down	down	correct
UNIDT.BSE	United Drilling Tools Limited	20200915	269	282	262	273.65	8213	271.8566	up	up	correct
UNIMOVR.BSE	Unimode Overseas Limited	20200915	15.75	15.75	15.75	15.75	20	15.75
UNIOFFICE.BSE	Universal Office Automation Limited	20200915	1.96	1.96	1.96	1.96	4801	1.96
UNIPHOS.BSE	Uniphos Enterprises Limited	20200915	69.95	69.95	62.75	66.45	13151	66.45	down	down	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20200915	0.79	0.79	0.79	0.79	0	0.79
UNIVARTS.BSE	Universal Arts Limited	20200915	0.75	0.75	0.75	0.75	0	0.75
UNIVCABLES.BSE	Universal Cables Limited	20200915	147.55	151.9	145.5	147.15	12790	146.2962	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20200915	15.25	15.25	15.25	15.25	0	15.25
UPL.BSE	UPL Limited	20200915	516	532.2	516	529.65	160424	523.2806	up	up	correct
USHAMART.BSE	Usha Martin Limited	20200915	27.3	27.5	26.8	27	4948	27	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20200915	27.3	27.3	26.3	26.45	211969	26.1201	down	down	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20200915	15.5	15.5	15.3	15.3	161	15.3	down	up	incorrect
VANICOM.BSE	Vani Commercials Limited	20200915	3.76	3.76	3.76	3.76	0	3.76
VARROC.BSE	Varroc Engineering Limited	20200915	324	324	310.5	315.65	6641	315.65	down	up	incorrect
VASWANI.BSE	Vaswani Industries Limited	20200915	5.91	5.91	5.91	5.91	10	5.91
VCU.BSE	VCU Data Management Limited	20200915	3.6	3.64	3.5	3.57	2263	3.57	down	down	correct
VEDL.BSE	Vedanta Limited	20200915	129.65	132.8	128.7	131.3	368400	107.8327	up	up	correct
VENKYS.BSE	Venky's (India) Limited	20200915	1468.9	1480.9	1447.25	1453.45	3566	1446.0881	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20200915	0.9	0.9	0.9	0.9	0	0.9
VHL.BSE	Vardhman Holdings Limited	20200915	1355	1390	1350	1360	80	1357.9033	up	up	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20200915	110	111.5	105.85	106.75	14154	104.3061	down	down	correct
VIPIND.BSE	VIP Industries Limited	20200915	323.7	323.7	310	313.95	90949	313.95	down	up	incorrect
VIPPYSP.BSE	Vippy Spinpro Limited	20200915	29.85	33	29.85	33	1101	33	up	down	incorrect
VIRATCRA.BSE	Virat Crane Industries Limited	20200915	20.85	20.85	19.25	19.45	7916	19.45	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20200915	0.68	0.68	0.68	0.68	1	0.68
VISAKAIND.BSE	Visaka Industries Limited	20200915	335.45	335.45	327.45	328.55	1052	319.6485	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20200915	23.7	23.7	23.7	23.7	0	23.7
VISHNU.BSE	Vishnu Chemicals Limited	20200915	155	156.65	155	156.65	363	156.3738	up	up	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20200915	8.99	9.15	8.31	8.31	12495	8.31	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20200915	20.4	21	20.05	20.05	2424	19.9181	down	down	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20200915	19.95	20.2	19.2	19.3	11274	19.3	down	up	incorrect
VLSFINANCE.BSE	VLS Finance Limited	20200915	56.7	57	55.4	56.15	2692	54.5356	down	down	correct
VMS.BSE	VMS Industries Limited	20200915	7.6	7.96	7.58	7.96	2445	7.96	up	up	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20200915	961.6	978	948.2	951.7	1749	942.9514	down	down	correct
VOLTAS.BSE	Voltas Limited	20200915	695	695	678.1	679.15	30651	675.7491	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20200915	71.5	75.85	71.5	75.8	6829	75.3492	up	up	correct
VSTIND.BSE	VST Industries Limited	20200915	3542.05	3576.7	3502.6	3551.35	755	3439.9458	up	down	incorrect
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20200915	1885	1885	1830.6	1856.15	905	1839.428	down	down	correct
VTL.BSE	Vardhman Textiles Limited	20200915	804.9	811.55	800	809.65	1156	788.5737	up	down	incorrect
VXLINSTR.BSE	VXL Instruments Limited	20200915	3.01	3.01	3.01	3.01	0	3.01
WABAG.BSE	VA Tech Wabag Limited	20200915	209.5	212	201.1	208.25	68377	208.25	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20200915	3.41	3.41	3.41	3.41	0	3.41
WALCHANNAG.BSE	Walchandnagar Industries Limited	20200915	54.9	54.9	53.5	53.85	1255	53.85	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20200915	23	23	22	22.15	347	22.15	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20200915	50.5	50.5	48	48	405	48	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20200915	19.85	20.3	19.35	19.45	5262	19.45	down	down	correct
WELCORP.BSE	Welspun Corp Limited	20200915	108.05	108.05	103.6	108.05	65242	104.0228
WELLNESS.BSE	Wellness Noni Limited	20200915	5.18	5.18	5.18	5.18	0	5.18
WENDT.BSE	Wendt (India) Limited	20200915	3700	3804.95	3362.8	3456.2	397	3430.6383	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20200915	410.1	411.4	394.3	395.4	9627	395.4	down	down	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20200915	158.95	159.6	150	159.55	255	159.55	up	up	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20200915	2244	2252.05	2194.5	2227	3124	2227	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20200915	19.95	19.95	19.95	19.95	0	19.95
WINDMACHIN.BSE	Windsor Machines Limited	20200915	16.5	16.7	16.2	16.7	3904	16.1329	up	down	incorrect
WINSOMTX.BSE	Winsome Textile Industries Limited	20200915	14.89	14.89	13	13.22	6898	13.22	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20200915	47.75	50.2	47.75	47.85	254	47.7254	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20200915	293.2	303.75	293.15	297.1	28292	297.1	up	up	correct
WOMENNET.BSE	Pagaria Energy Limited	20200915	1.17	1.17	1.17	1.17	0	1.17
WSFIN.BSE	Wall Street Finance Limited	20200915	15.35	15.35	15.35	15.35	0	15.35
XCHANGING.BSE	Xchanging Solutions Limited	20200915	77.8	84.45	77.8	84.1	31532	84.1	up	up	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20200915	25	25.4	23.75	24.95	11971	24.95	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20200915	0.21	0.21	0.21	0.21	0	0.21
YASHMGM.BSE	Yash Management & Satellite Ltd	20200915	10.8	10.81	10.8	10.81	4350	10.81	up	up	correct
YASHO.BSE	Yasho Industries Limited	20200915	135	135	135	135	1200	135
YESBANK.BSE	Yes Bank Limited	20200915	14.85	14.91	14.45	14.55	15778570	14.55	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20200915	2.4	2.4	2.28	2.28	1005	2.28	down	down	correct
YORKEXP.BSE	York Exports Limited	20200915	16.3	16.3	16.3	16.3	0	16.3
YUKEN.BSE	Yuken India Limited	20200915	495	500	481.05	490.1	3795	489.0206	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20200915	6.9	6.9	6.9	6.9	0	6.9
ZEEL.BSE	Zee Entertainment Enterprises Limited	20200915	217.9	220.2	216	217.25	457768	214.1268	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20200915	14.75	14.75	14.25	14.28	19696	14.28	down	down	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20200915	3.78	3.78	3.78	3.78	23833	3.78