CollectAI

close-bse_india_stocks

2020/09/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20200916	7.55	7.55	7.55	7.55	1000	7.55
500002.BSE	ABB India Limited	20200916	918.6	919.75	906.15	909.45	1882	906.1254	down	down	correct
500003.BSE	Aegis Logistics Limited	20200916	249.6	259.2	246.1	258.2	69279	256.0666	up	up	correct
500009.BSE	Ambalal Sarabhai Enterprises Limited	20200916	20.6	21	19.85	20.35	39585	20.35	down	up	incorrect
500014.BSE	Apple Finance Limited	20200916	1.15	1.15	1.09	1.09	147	1.09	down	up	incorrect
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20200916	70.85	71.45	69.4	69.75	131522	69.75	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20200916	58.55	58.85	57.3	57.95	10688	57.95	down	down	correct
500028.BSE	ATV Projects India Limited	20200916	3.82	4.12	3.82	4.08	7005	4.08	up	up	correct
500029.BSE	Autolite (India) Limited	20200916	21.5	22.15	20.1	21.65	210	21.65	up	up	correct
500031.BSE	Bajaj Electricals Limited	20200916	500.55	514.5	493.45	511.1	13107	511.1	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20200916	5.75	5.75	5.52	5.61	500751	5.61	down	down	correct
500033.BSE	Force Motors Limited	20200916	1131	1231.5	1131	1205.7	45976	1191.3222	up	down	incorrect
500038.BSE	Balrampur Chini Mills Limited	20200916	155.8	157.7	154.3	155.4	21212	152.9528	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20200916	363.5	376.35	360.4	370.2	63221	369.5964	up	up	correct
500041.BSE	Bannari Amman Sugars Limited	20200916	1305.5	1312	1300	1301.05	48	1293.7903	down	down	correct
500042.BSE	BASF India Limited	20200916	1559.85	1568.55	1525.45	1540.4	1525	1537.5544	down	down	correct
500048.BSE	BEML Limited	20200916	649.75	652.9	639	641.8	19344	634.5287	down	down	correct
500049.BSE	Bharat Electronics Limited	20200916	105	105.55	102.4	103.4	150350	100.6292	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20200916	64	64.25	61.55	62.35	105000	61.1771	down	up	incorrect
500058.BSE	Bihar Sponge Iron Limited	20200916	0.5	0.52	0.5	0.52	10553	0.52	up	up	correct
500067.BSE	Blue Star Limited	20200916	694.5	695.25	665.8	675.95	449329	672.7825	down	down	correct
500068.BSE	Disa India Limited	20200916	3590	3730	3506	3569.7	148	3563.2158	down	down	correct
500074.BSE	BPL Limited	20200916	19.45	19.75	18.8	19.3	8766	19.3	down	down	correct
500078.BSE	Oriental Aromatics Limited	20200916	348	375.1	348	374.15	20702	371.8023	up	up	correct
500083.BSE	Century Extrusions Limited	20200916	3.74	3.74	3.61	3.65	19777	3.65	down	down	correct
500084.BSE	CESC Limited	20200916	682.45	688	669.3	673.25	501260	63.0549	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20200916	147.8	155	147.2	153.15	183986	148.4573	up	up	correct
500087.BSE	Cipla Limited	20200916	749	756.2	732.25	752.7	191284	748.5688	up	up	correct
500089.BSE	DIC India Limited	20200916	384.45	395.7	380	381.85	4119	376.6358	down	down	correct
500092.BSE	CRISIL Limited	20200916	1820	1850.95	1803.3	1817.3	402	1781.3504	down	up	incorrect
500093.BSE	CG Power and Industrial Solutions Limited	20200916	25.75	26	24.2	25.25	760521	25.25	down	down	correct
500096.BSE	Dabur India Limited	20200916	503	512.85	503	509.65	130354	503.2509	up	up	correct
500101.BSE	Arvind Limited	20200916	32.45	33.35	31.75	33.05	1145143	33.05	up	up	correct
500102.BSE	Ballarpur Industries Limited	20200916	1.43	1.47	1.37	1.39	327941	1.39	down	up	incorrect
500103.BSE	Bharat Heavy Electricals Limited	20200916	36	36.2	35.55	35.65	979579	35.65	down	up	incorrect
500104.BSE	Hindustan Petroleum Corporation Limited	20200916	199.5	199.5	193.95	195.4	132803	180.8869	down	down	correct
500106.BSE	IFCI Limited	20200916	6.83	6.94	6.75	6.78	185844	6.78	down	up	incorrect
500108.BSE	Mahanagar Telephone Nigam Limited	20200916	9.41	9.41	9.25	9.29	81684	9.29	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20200916	30	30	29.25	29.4	74687	29.4	down	down	correct
500111.BSE	Reliance Capital Limited	20200916	9.1	9.1	8.8	8.87	83424	8.87	down	down	correct
500113.BSE	Steel Authority of India Limited	20200916	39.25	39.65	37.9	38.05	1715565	35.6833	down	down	correct
500116.BSE	IDBI Bank Limited	20200916	37.65	38.15	37.45	37.75	330094	37.75	up	down	incorrect
500117.BSE	DCW Limited	20200916	14.18	14.32	14.01	14.08	33398	14.08	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20200916	150	152.45	147.75	148.75	12219	143.5368	down	down	correct
500120.BSE	Diamines and Chemicals Limited	20200916	432	445	425	435.35	26127	428.0528	up	up	correct
500123.BSE	ELANTAS Beck India Limited	20200916	2599	2610	2575	2604.35	804	2600.5846	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20200916	316	317.95	312.35	317.1	33833	313.5617	up	up	correct
500128.BSE	Electrosteel Castings Limited	20200916	17.29	18.2	17	17.36	201047	17.2374	up	up	correct
500133.BSE	ESAB India Limited	20200916	1392.65	1419.1	1364.95	1411.15	699	1367.1541	up	up	correct
500135.BSE	EPL Limited	20200916	284	295	282.45	283	9596	275.6211	down	down	correct
500144.BSE	Finolex Cables Limited	20200916	294.7	295	287	288.7	6426	280.2539	down	down	correct
500148.BSE	Uflex Limited	20200916	340.05	345.4	336.7	339.45	7971	337.6936	down	down	correct
500153.BSE	Ganesh Benzoplast Limited	20200916	51.85	51.85	51.85	51.85	52646	51.85
500160.BSE	GTL Limited	20200916	1.82	1.82	1.81	1.82	21495	1.82
500163.BSE	Godfrey Phillips India Limited	20200916	937.85	957	931.45	944.25	19692	923.114	up	up	correct
500165.BSE	Kansai Nerolac Paints Limited	20200916	533	533	518.3	530.4	7408	526.2001	down	down	correct
500166.BSE	Goodricke Group Limited	20200916	306.95	307	293.6	301.6	7669	298.091	down	down	correct
500168.BSE	Goodyear India Limited	20200916	945.1	960	943.05	950.7	4643	872.9249	up	up	correct
500170.BSE	GTN Industries Limited	20200916	7.87	8.27	7.87	8.27	24	8.27	up	up	correct
500171.BSE	GHCL Limited	20200916	173.65	173.7	165.4	170.15	26779	166.8414	down	down	correct
500173.BSE	GFL Ltd.	20200916	86	93	85.8	89.6	1053	89.6	up	up	correct
500183.BSE	HFCL Limited	20200916	15.8	16.1	15.55	15.75	248938	15.7182	down	up	incorrect
500185.BSE	Hindustan Construction Company Limited	20200916	5.85	5.85	5.71	5.8	358838	5.8	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20200916	76.2	83	75.55	79.45	120683	79.45	up	up	correct
500187.BSE	HSIL Limited	20200916	65.3	71.35	64.9	67.85	28182	66.7338	up	up	correct
500191.BSE	HMT Limited	20200916	17.05	17.55	16.8	17.5	1549	17.5	up	up	correct
500192.BSE	Prag Bosimi Synthetics Limited	20200916	2.06	2.25	2.06	2.13	1744	2.13	up	up	correct
500206.BSE	Margo Finance Limited	20200916	6.7	7.03	6.37	7.03	357	7.03	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20200916	627.45	630.8	616	626.45	166	624.5432	down	down	correct
500211.BSE	Insilco Limited	20200916	8.72	9.47	8.72	9.24	8512	9.24	up	up	correct
500213.BSE	International Travel House Limited	20200916	53	53.75	51.35	52.75	1698	52.75	down	up	incorrect
500214.BSE	Ion Exchange (India) Limited	20200916	763.1	778.75	740	757.75	19068	754.4932	down	down	correct
500220.BSE	Jasch Industries Limited	20200916	27.8	27.8	25.2	25.85	7657	25.85	down	down	correct
500223.BSE	JCT Limited	20200916	1.1	1.1	1	1.01	979080	1.01	down	down	correct
500227.BSE	Jindal Poly Films Limited	20200916	426	464.5	426	460.45	5977	458.4773	up	up	correct
500228.BSE	JSW Steel Limited	20200916	288.55	291.5	286.15	288.45	283023	285.6576	down	up	incorrect
500231.BSE	Umang Dairies Limited	20200916	44.85	45	44.55	45	315	44.6949	up	up	correct
500239.BSE	K G Denim Limited	20200916	23.65	23.65	22.1	22.4	1848	22.4	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20200916	118	118	116.25	116.95	9108	115.5169	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20200916	86.4	86.4	85	85.25	1230	83.2837	down	down	correct
500249.BSE	KSB Limited	20200916	527.4	530.2	518	528.3	1101	523.1269	up	up	correct
500251.BSE	Trent Limited	20200916	756.4	768.4	735.6	755.25	48345	754.7584	down	down	correct
500257.BSE	Lupin Limited	20200916	1008.6	1032.7	996	1028.4	210502	1022.6947	up	down	incorrect
500264.BSE	Mafatlal Industries Limited	20200916	80	82	77.75	81	383	81	up	up	correct
500265.BSE	Maharashtra Seamless Limited	20200916	230	244.7	229.7	241.75	12601	239.0984	up	up	correct
500266.BSE	Maharashtra Scooters Ltd	20200916	3032	3060	3017.75	3032.85	261	2993.6902	up	up	correct
500267.BSE	Majestic Auto Limited	20200916	96.35	97	96.35	96.45	275	91.9119	up	up	correct
500271.BSE	Max Financial Services Limited	20200916	621.1	629.25	615.9	620.55	94527	620.55	down	down	correct
500280.BSE	Century Enka Limited	20200916	181.5	182.05	179.9	180.25	3509	177.1291	down	down	correct
500284.BSE	Lords Chloro Alkali Limited	20200916	39.7	39.7	36	39.45	761	39.45	down	up	incorrect
500285.BSE	SpiceJet Limited	20200916	53.05	54.9	52.3	53.1	680270	53.1	up	up	correct
500288.BSE	Morepen Laboratories Limited	20200916	24.9	25.35	24.6	24.85	85185	24.85	down	down	correct
500298.BSE	National Peroxide Limited	20200916	2041.85	2255	2025.2	2224.85	17702	2212.5875	up	down	incorrect
500300.BSE	Grasim Industries Limited	20200916	725	737.4	714	720.2	125793	717.8026	down	up	incorrect
500304.BSE	NIIT Limited	20200916	143.95	143.95	135.6	138.45	65021	137.2604	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20200916	3.6	3.66	3.47	3.5	6252	3.5	down	down	correct
500307.BSE	Nirlon Limited	20200916	248.2	250.1	246	248.55	4607	242.2366	up	up	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20200916	74.3	74.3	72.6	73.1	408552	68.103	down	down	correct
500313.BSE	Oil Country Tubular Limited	20200916	4.06	4.3	4.05	4.21	2086	4.21	up	up	correct
500314.BSE	Oriental Hotels Limited	20200916	21.6	21.6	21.25	21.25	420	21.25	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20200916	9.12	9.12	9.12	9.12	31237	9.12
500319.BSE	Indian Sucrose Limited	20200916	23.1	24.35	23.1	24	1050	24	up	up	correct
500330.BSE	Raymond Limited	20200916	280	289.4	280	286.4	48455	286.4	up	up	correct
500331.BSE	Pidilite Industries Limited	20200916	1507.35	1513.25	1489.05	1492.95	14508	1487.484	down	down	correct
500333.BSE	Pix Transmissions Limited	20200916	146.7	146.7	136.05	139.55	15814	136.6778	down	down	correct
500335.BSE	Birla Corporation Limited	20200916	714	726.25	704.35	719.85	20350	714.3792	up	up	correct
500336.BSE	Surya Roshni Limited	20200916	178.1	178.3	173.95	175.6	5564	174.0079	down	down	correct
500338.BSE	Prism Johnson Limited	20200916	60	62.25	59.85	61.55	72623	61.55	up	up	correct
500339.BSE	Rain Industries Limited	20200916	112.4	112.4	109.3	109.65	39410	108.0793	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20200916	18.55	18.6	18.5	18.5	426	18.3907	down	down	correct
500346.BSE	Punjab Communications Limited	20200916	36.75	36.75	35.4	35.4	5986	35.4	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20200916	13.62	13.8	13.6	13.6	1110	13.6	down	down	correct
500355.BSE	Rallis India Limited	20200916	317.8	317.8	307.55	308.85	14320	306.0372	down	up	incorrect
500356.BSE	Shree Rama Newsprint Limited	20200916	13.84	15.74	13.84	14.77	36632	14.77	up	up	correct
500358.BSE	Rama Petrochemicals Limited	20200916	3.78	3.78	3.78	3.78	50	3.78
500360.BSE	Rapicut Carbides Limited	20200916	24.5	25	23.9	24.35	3376	24.35	down	up	incorrect
500365.BSE	Welspun Specialty Solutions Limited	20200916	9.2	9.5	9.06	9.07	80444	9.07	down	down	correct
500366.BSE	Rolta India Limited	20200916	6.33	6.33	5.99	5.99	47407	5.99	down	up	incorrect
500367.BSE	Rubfila International Limited	20200916	41.5	41.95	40.5	41.5	11091	41.0253
500370.BSE	Salora International Limited	20200916	15.3	16.45	15.3	16.45	320	16.45	up	down	incorrect
500380.BSE	JK Lakshmi Cement Limited	20200916	265.4	273.25	265	271.85	17579	270.3433	up	down	incorrect
500387.BSE	Shree Cement Limited	20200916	20075	20448	19932.05	20381.05	1138	20337.529	up	up	correct
500390.BSE	Reliance Infrastructure Limited	20200916	27.2	27.25	26.65	26.7	52499	26.7	down	up	incorrect
500400.BSE	The Tata Power Company Limited	20200916	58.2	58.4	56.55	56.85	1211515	56.1504	down	down	correct
500402.BSE	SPML Infra Limited	20200916	10.67	10.67	9.75	9.86	2095	9.86	down	up	incorrect
500403.BSE	Sundram Fasteners Limited	20200916	419.8	430.3	419	428.25	4893	425.0786	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20200916	45.65	45.85	44.65	45.2	40102	45.2	down	down	correct
500405.BSE	Supreme Petrochem Limited	20200916	225	233.8	223.95	231.1	5682	223.6154	up	up	correct
500407.BSE	Swaraj Engines Limited	20200916	1658	1658	1611.05	1645.95	316	1603.8745	down	down	correct
500408.BSE	Tata Elxsi Limited	20200916	1292.05	1298.9	1264.5	1268.55	50537	1260.4878	down	up	incorrect
500410.BSE	ACC Limited	20200916	1393	1396.2	1376.4	1389.75	27971	1379.3688	down	down	correct
500411.BSE	Thermax Limited	20200916	772.25	775.15	763.25	769.65	2232	765.916	down	up	incorrect
500412.BSE	Thirumalai Chemicals Limited	20200916	73.6	73.6	70.7	71	42525	70.0179	down	down	correct
500414.BSE	Timex Group India Limited	20200916	27.75	27.75	26.5	26.95	94146	26.95	down	down	correct
500420.BSE	Torrent Pharmaceuticals Limited	20200916	2819.9	2865.75	2819.55	2845.25	21801	2808.7212	up	up	correct
500422.BSE	Transchem Limited	20200916	11.68	12.47	11.68	12.47	401	12.47	up	up	correct
500425.BSE	Ambuja Cements Limited	20200916	218.45	220.95	216.1	218.5	145982	203.7237	up	up	correct
500426.BSE	UTL Industries Limited	20200916	6.34	6.45	6.22	6.22	16411	6.22	down	down	correct
500429.BSE	Uniphos Enterprises Limited	20200916	63.55	67.1	63.55	67	5225	65.3194	up	up	correct
500449.BSE	Hindustan Organic Chemicals Limited	20200916	14.08	14.47	13.76	13.98	30124	13.98	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20200916	10.39	10.39	9.87	9.92	61320	9.92	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20200916	10127	10130	10011	10027.7	288	9701.8184	down	up	incorrect
500460.BSE	Mukand Limited	20200916	44.55	44.55	42.25	44.55	115980	44.2407
500463.BSE	AGC Networks Limited	20200916	350.2	356.95	350.2	354.5	91	354.5	up	up	correct
500464.BSE	Ucal Fuel Systems Limited	20200916	131	133.8	129	130	4905	128.2167	down	up	incorrect
500472.BSE	SKF India Limited	20200916	1598.95	1601.35	1565.45	1576.6	1666	1568.2454	down	down	correct
500483.BSE	Tata Communications Limited	20200916	919	927.7	887	892.55	5899	882.946	down	down	correct
500547.BSE	Bharat Petroleum Corporation Limited	20200916	414.2	420.45	411.5	413	96407	369.8146	down	down	correct
500550.BSE	Siemens Limited	20200916	1264.7	1266.25	1227.75	1255	49030	1249.5787	down	up	incorrect
500620.BSE	The Great Eastern Shipping Company Limited	20200916	263.9	263.9	258.8	259.95	1780	250.4932	down	up	incorrect
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200916	165	168.7	164.05	166.55	101039	163.7104	up	up	correct
500655.BSE	Garware Polyester Limited	20200916	255.55	282	255.55	267.4	28051	264.6999	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20200916	1759	1803	1751.15	1771	2060	1737.2827	up	down	incorrect
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200916	209.95	213.25	208.2	209.3	42430	204.6045	down	up	incorrect
500672.BSE	Novartis India Limited	20200916	652	659.65	647	649.55	8881	641.9226	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20200916	63	64.2	62.35	63.2	50975	61.8682	up	up	correct
500696.BSE	Hindustan Unilever Ltd	20200916	2128	2158	2113.1001	2142.7	70043	2100.7114	up	up	correct
500730.BSE	NOCIL Limited	20200916	134.3	136.5	131.95	135.9	87925	134.8102	up	up	correct
500770.BSE	Tata Chemicals Limited	20200916	309	309	296.4	301.75	157982	297.721	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20200916	37.9	38.4	37.3	37.4	7636	36.61	down	down	correct
500790.BSE	Nestlé India Limited	20200916	16065.9	16221.2	16065.9	16196.3	3467	15911.5558	up	down	incorrect
500800.BSE	Tata Consumer Products Limited	20200916	544	546.2	538	542.85	51875	539.7211	down	down	correct
500825.BSE	Britannia Industries Limited	20200916	3698.0967	3822.4395	3698.0967	3806.8409	30373	3730.886	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20200916	1458.95	1458.95	1413	1420.25	71823	1368.3684	down	down	correct
500875.BSE	ITC Limited	20200916	181.95	183.5	180	180.65	998882	171.6901	down	up	incorrect
500940.BSE	Finolex Industries Limited	20200916	548	548	527	531.35	17240	105.1022	down	down	correct
501148.BSE	Dalal Street Investments Limited	20200916	226.5	231	226.5	231	107	231	up	down	incorrect
501150.BSE	Centrum Capital Limited	20200916	16.05	16.2	15.7	15.8	25902	15.8	down	down	correct
501242.BSE	TCI Finance Limited	20200916	5.05	5.11	4.83	4.84	786	4.84	down	down	correct
501298.BSE	Industrial & Prudential Investment Company Limited	20200916	865.05	905	865.05	880.6	289	842.9019	up	up	correct
501301.BSE	Tata Investment Corporation Limited	20200916	894.95	918.3	884.65	896.45	5950	878.3414	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20200916	56.5	59.8	54.25	58.45	443	58.45	up	up	correct
501391.BSE	W.H. Brady & Company Limited	20200916	167.5	167.5	152.15	153.3	264	153.3	down	down	correct
501423.BSE	Shaily Engineering Plastics Limited	20200916	680	684	641.9	665.2	3783	665.2	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20200916	1408	1460	1392.65	1448.35	11094	1446.9296	up	up	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20200916	663	723	663	687.2	104	682.064	up	up	correct
501700.BSE	IndiaNivesh Limited	20200916	22.95	24.15	22.95	24.05	3420	24.05	up	up	correct
501831.BSE	Coastal Corporation Limited	20200916	206.7	206.7	195	196.65	302	194.3428	down	up	incorrect
502137.BSE	Deccan Cements Limited	20200916	292	311.25	291	297.8	7672	295.7639	up	down	incorrect
502168.BSE	NCL Industries Limited	20200916	114.5	116.5	114	114.55	12054	111.0571	up	up	correct
502175.BSE	Saurashtra Cement Limited	20200916	43.2	43.75	42.2	42.8	16667	41.7751	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20200916	50	53.95	48.7	52.3	177634	49.8817	up	up	correct
502281.BSE	Triveni Glass Limited	20200916	9.54	9.54	9.03	9.39	12309	9.39	down	down	correct
502330.BSE	Andhra Paper Limited	20200916	213	213	206.2	209.65	4609	205.6144	down	up	incorrect
502448.BSE	Rollatainers Limited	20200916	3.55	3.6	3.55	3.6	501	3.6	up	up	correct
502450.BSE	Seshasayee Paper and Boards Limited	20200916	145	146	143.4	144.25	1177	142.5533	down	down	correct
502589.BSE	Vapi Enterprise Limited	20200916	45.7	45.7	41.4	41.4	1001	41.4	down	up	incorrect
502742.BSE	Sintex Industries Limited	20200916	2.35	2.36	2.24	2.36	1493594	2.36	up	up	correct
502820.BSE	DCM Limited	20200916	20.75	20.9	20.65	20.65	45	20.65	down	down	correct
502865.BSE	Forbes & Company Limited	20200916	1565.1	1565.1	1565.1	1565.1	1515	1565.1
502873.BSE	H.P. Cotton Textile Mills Limited	20200916	21.15	21.15	21.15	21.15	225	21.15
502986.BSE	Vardhman Textiles Limited	20200916	811	820	808.25	816.05	418	794.8071	up	up	correct
503100.BSE	The Phoenix Mills Limited	20200916	634.55	640	624	634.35	3100	633.6096	down	up	incorrect
503101.BSE	Marathon Nextgen Realty Limited	20200916	59.5	59.5	56.35	57.25	643	57.25	down	down	correct
503127.BSE	Raja Bahadur International Limited	20200916	1575	1575	1575	1575	4	1575
503162.BSE	Reliance Chemotex Industries Limited	20200916	72.85	72.85	68	69.75	704	67.8761	down	down	correct
503229.BSE	Simplex Realty Limited	20200916	45.15	45.2	43.6	44	0	44	down	down	correct
503310.BSE	Swan Energy Limited	20200916	118.95	119	116.8	117.75	86848	117.5605	down	up	incorrect
503349.BSE	The Victoria Mills Limited	20200916	1902.75	1988	1899.05	1906.05	34	1878.0934	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20200916	7.38	7.38	6.97	7.19	4080	7.19	down	down	correct
503722.BSE	Banswara Syntex Limited	20200916	70.85	73.25	67	70	5059	69.3983	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20200916	116.1	121.85	115	121.85	620	120.7523	up	up	correct
503806.BSE	SRF Limited	20200916	4300.0001	4383.0001	4300.0001	4346.3501	47490	865.0429	up	up	correct
503811.BSE	Siyaram Silk Mills Limited	20200916	145.6	150	145	145.05	1523	142.5088	down	up	incorrect
503960.BSE	Bharat Bijlee Limited	20200916	828	828	787	787.6	120	784.761	down	up	incorrect
504008.BSE	EMCO Limited	20200916	1.44	1.54	1.44	1.44	776	1.44
504028.BSE	GEE Limited	20200916	26.25	27.4	26.25	27.4	3198	24.9091	up	up	correct
504058.BSE	Indo National Limited	20200916	595	610	587.95	604.35	1508	292.4026	up	up	correct
504067.BSE	Zensar Technologies Limited	20200916	193.8	193.8	186.65	187.4	8736	185.536	down	down	correct
504076.BSE	Jyoti Limited	20200916	7.6	7.6	7.6	7.6	242	7.6
504092.BSE	Indokem Limited	20200916	11.55	11.55	10.93	11.2	2848	11.2	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20200916	186.45	186.6	178	182.45	3098	177.6257	down	down	correct
504112.BSE	Nelco Limited	20200916	195	205.05	194	202.45	6979	201.4401	up	up	correct
504132.BSE	Permanent Magnets Limited	20200916	132.3	137.9	132.3	134.65	8624	134.3428	up	up	correct
504176.BSE	High Energy Batteries (India) Limited	20200916	439.7	439.7	420	432	1295	430.4085	down	down	correct
504180.BSE	The Standard Batteries Limited	20200916	5.8	5.8	5.8	5.8	50	5.8
504220.BSE	W.S. Industries (India) Limited	20200916	4.93	4.93	4.47	4.47	305746	4.47	down	up	incorrect
504240.BSE	Delton Cables Limited	20200916	33.95	33.95	32.5	32.55	533	32.55	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20200916	270	279.5	267	271.65	960	269.4491	up	down	incorrect
504286.BSE	Delta Manufacturing Limited	20200916	19.9	19.9	18.85	19.8	311	19.8	down	up	incorrect
504335.BSE	Rutron International Ltd	20200916	0.37	0.38	0.37	0.37	26001	0.37
504340.BSE	Confidence Finance and Trading Limited	20200916	1.44	1.44	1.44	1.44	10	1.44
504351.BSE	Empower India Limited	20200916	0.15	0.15	0.15	0.15	220096	0.15
504378.BSE	Nyssa Corporation Limited	20200916	0.6	0.6	0.57	0.57	94287	0.57	down	down	correct
504392.BSE	Krishna Ventures Limited	20200916	14.46	14.46	14.46	14.46	85	14.46
504605.BSE	Uni Abex Alloy Products Limited	20200916	361.55	375	357	369.5	89	358.7576	up	up	correct
504614.BSE	Sarda Energy & Minerals Limited	20200916	253.1	260	252	254.3	2287	251.7256	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20200916	96.55	101.25	96.55	97	3516	96.4294	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20200916	159.6	159.85	151.5	159.85	762	159.4989	up	up	correct
504810.BSE	Informed Technologies India Limited	20200916	7	7	7	7	29	7
504840.BSE	Kaira Can Company Limited	20200916	1349	1415	1286	1317.05	646	1308.2401	down	up	incorrect
504879.BSE	Orient Abrasives Limited	20200916	18.3	18.8	18.3	18.8	8199	18.5707	up	up	correct
504908.BSE	Duncan Engineering Limited	20200916	102.7	102.7	100	100	3	100	down	up	incorrect
504959.BSE	Stovec Industries Limited	20200916	1970	1970	1900.05	1928.2	104	1905.6372	down	down	correct
504961.BSE	Tayo Rolls Limited	20200916	30.55	30.55	29.6	29.95	1626	29.95	down	up	incorrect
504966.BSE	The Tinplate Company of India Limited	20200916	135.5	137	134.8	136.25	7308	135.0792	up	up	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20200916	436.65	444	432.9	441.8	3452	441.4268	up	down	incorrect
504988.BSE	Welcast Steels Limited	20200916	333	335	331.55	334.85	624	334.85	up	up	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20200916	46.85	46.9	46	46.15	1102	46.15	down	down	correct
505036.BSE	Automobile Corporation of Goa Limited	20200916	338	339.95	331.1	333.3	372	333.3	down	down	correct
505075.BSE	Setco Automotive Limited	20200916	11.21	11.5	11.06	11.26	68536	11.26	up	up	correct
505141.BSE	Scooters India Limited	20200916	40	43.1	39	43.1	11528	43.1	up	up	correct
505160.BSE	Talbros Automotive Components Limited	20200916	112.6	115.5	111	115	1923	114.1864	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20200916	332	374	315	339.6	2823	339.6	up	up	correct
505192.BSE	SML Isuzu Limited	20200916	424.6	442.5	415	432.5	4156	432.5	up	up	correct
505196.BSE	TIL Limited	20200916	155	155.05	153.2	153.2	104	153.2	down	down	correct
505200.BSE	Eicher Motors Limited	20200916	2144.05	2187.8	2144	2162.95	66143	2149.5661	up	up	correct
505216.BSE	Alfred Herbert (India) Limited	20200916	570.75	577.5	570	570.05	151	567.6594	down	down	correct
505242.BSE	Dynamatic Technologies Limited	20200916	754.1	754.1	739.35	740.95	457	740.95	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20200916	41.95	42.45	41.95	42.45	1750	42.45	up	up	correct
505255.BSE	GMM Pfaudler Limited	20200916	5950	5950	5740	5805.9	2305	5797.6679	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20200916	30.4	30.4	28.9	29	401	29	down	down	correct
505355.BSE	Nesco Limited	20200916	566.6	566.6	555.6	557.1	3455	554.3559	down	down	correct
505358.BSE	Integra Engineering India Limited	20200916	24.7	26.1	24.7	25.9	19038	25.9	up	up	correct
505368.BSE	Revathi Equipment Limited	20200916	463.25	467	456.95	467	273	467	up	up	correct
505509.BSE	Responsive Industries Limited	20200916	97.9	104	95	96.6	20287	96.4891	down	up	incorrect
505523.BSE	Maharashtra Corporation Limited	20200916	0.24	0.24	0.24	0.24	25698	0.24
505533.BSE	Westlife Development Limited	20200916	398.55	405.5	392.75	404.15	5917	404.15	up	up	correct
505590.BSE	SVP Global Ventures Limited	20200916	421.05	433	418.2	423.15	21290	42.0172	up	up	correct
505650.BSE	Skyline Millars Limited	20200916	4.9	4.9	4.82	4.82	1102	4.82	down	down	correct
505681.BSE	Bimetal Bearings Limited	20200916	289.2	301	282.6	294.35	17	289.1604	up	down	incorrect
505700.BSE	Elecon Engineering Company Limited	20200916	29.1	29.1	27.65	27.8	9480	27.7235	down	down	correct
505710.BSE	Grauer & Weil (India) Limited	20200916	40.9	40.9	39.75	40	163873	39.6795	down	down	correct
505711.BSE	Gajra Bevel Gears Limited	20200916	0.84	0.84	0.84	0.84	15000	0.84
505712.BSE	Him Teknoforge Limited	20200916	55.9	58	54.45	56.2	1019	55.7592	up	up	correct
505714.BSE	Gabriel India Limited	20200916	107.7	114.8	106.7	112.25	27783	110.9687	up	up	correct
505720.BSE	Hercules Hoists Limited	20200916	87.5	89.2	86	86.95	3582	86.1313	down	down	correct
505726.BSE	IFB Industries Limited	20200916	645.85	668.4	636.4	654.65	14697	654.65	up	down	incorrect
505729.BSE	Singer India Limited	20200916	26.9	27.35	26	27	28098	26.3988	up	up	correct
505737.BSE	International Combustion (India) Limited	20200916	135.05	142	135.05	138	1346	138	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20200916	566	566	527	565	6	280.8675	down	down	correct
505790.BSE	Schaeffler India Limited	20200916	4164	4190	3984.8	4023.35	84855	3993.7643	down	down	correct
505800.BSE	Rane Holdings Limited	20200916	496.3	518	496.3	504.85	612	504.85	up	down	incorrect
505827.BSE	SNL Bearings Limited	20200916	128.2	139.9	127.1	129	1693	126.5366	up	up	correct
505840.BSE	Jaipan Industries Limited	20200916	6.5	6.5	6.2	6.5	4468	6.5
505850.BSE	Mangal Credit & Fincorp Ltd	20200916	45.5	45.5	44	44.3	3476	43.5527	down	down	correct
505854.BSE	TRF Limited	20200916	82.65	84.95	82.65	84.9	488	84.9	up	up	correct
505872.BSE	WPIL Limited	20200916	445	449.5	440	445.4	4041	440.2329	up	down	incorrect
505890.BSE	Kennametal India Limited	20200916	790.15	790.2	760	777.7	984	765.8131	down	down	correct
505893.BSE	Hindustan Hardy Limited	20200916	55	55	55	55	225	54.6029
505978.BSE	Triton Valves Limited	20200916	730.2	776	730.2	738.9	249	727.2206	up	down	incorrect
506022.BSE	Prakash Industries Limited	20200916	43.4	44.65	43.4	44	37738	44	up	up	correct
506074.BSE	Arshiya Limited	20200916	11	11.35	11	11.15	4141	11.15	up	up	correct
506076.BSE	Grindwell Norton Limited	20200916	569.5	610	560	569.3	16795	565.1542	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20200916	5.06	5.06	5.06	5.06	85	5.06
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20200916	80	80	76	77.5	2156	73.267	down	down	correct
506109.BSE	Genesys International Corporation Limited	20200916	56.9	56.9	56.9	56.9	201	56.9
506146.BSE	Visagar Polytex Limited	20200916	0.37	0.37	0.35	0.37	28200	0.37
506184.BSE	Kanani Industries Limited	20200916	3.65	3.83	3.65	3.83	350	3.83	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20200916	154.1	155.65	153.35	154.55	244955	153.3529	up	up	correct
506222.BSE	INEOS Styrolution India Limited	20200916	517	517	511.25	515.55	529	456.6315	down	up	incorrect
506235.BSE	Alembic Limited	20200916	114.8	119.7	110.1	118	255466	117.8123	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20200916	57	58.8	54.25	55.65	13039	55.453	down	down	correct
506260.BSE	Anuh Pharma Limited	20200916	410	410	390	392.65	173498	194.0025	down	down	correct
506261.BSE	Modison Metals Limited	20200916	34.65	35.15	34.65	34.8	7942	33.7079	up	up	correct
506285.BSE	Bayer CropScience Limited	20200916	6170	6170	5980	6012.3	537	5833.3065	down	down	correct
506365.BSE	Chemo Pharma Laboratories Limited	20200916	14.12	14.12	14.12	14.12	524	14.12
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20200916	164	164	156	159	10273	157.7229	down	down	correct
506480.BSE	GOCL Corporation Limited	20200916	194.6	196.05	186.05	186.95	10061	180.687	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20200916	4.65	4.88	4.45	4.88	3213	4.88	up	up	correct
506522.BSE	J. L. Morison (India) Limited	20200916	1900	1900	1811	1815.85	95	1813.9928	down	down	correct
506528.BSE	Keltech Energies Limited	20200916	580	580	540	550.45	166	549.3727	down	down	correct
506532.BSE	Nitta Gelatin India Limited	20200916	158.3	164.7	158.3	160	2229	158.2136	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20200916	127.45	129	124.4	125.4	59756	120.803	down	down	correct
506597.BSE	Amal Ltd	20200916	185.95	186	181.5	182.75	3876	182.75	down	down	correct
506605.BSE	Polychem Limited	20200916	454	454.95	454	454.95	72	454.95	up	up	correct
506642.BSE	Sadhana Nitro Chem Limited	20200916	35.3001	35.4	33.1	33.8	146433	16.0952	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20200916	475	494	474	488.35	32802	484.4267	up	up	correct
506687.BSE	Transpek Industry Limited	20200916	1585.05	1824	1585.05	1804.8	83134	1798.6906	up	up	correct
506690.BSE	Unichem Laboratories Limited	20200916	263.5	269.85	263	264.55	11595	261.394	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20200916	51.5	51.5	51.5	51.5	9	48.6982
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20200916	7.6	8.4	7.6	7.6	837	7.6
506820.BSE	AstraZeneca Pharma India Limited	20200916	4414.9	4425	4300	4331.35	7785	4328.5733	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20200916	53.5	53.5	47.05	48.8	99586	48.8	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20200916	20.05	20.05	20.05	20.05	21	20.05
506879.BSE	Gujarat Themis Biosyn Limited	20200916	213.95	214	208	209.2	17723	208.4154	down	down	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20200916	38	39.05	38	39.05	8	38.8077	up	up	correct
506919.BSE	Makers Laboratories Limited	20200916	80	82.5	80	80.8	911	80.8	up	up	correct
506981.BSE	Blue Chip Tex Industries Limited	20200916	87.05	91.7	86.1	86.55	571	83.0008	down	down	correct
507155.BSE	Jagatjit Industries Limited	20200916	34.5	36.7	34.45	36.7	1501	36.7	up	up	correct
507180.BSE	Kesar Enterprises Limited	20200916	41.95	41.95	40.1	41.3	867	41.3	down	down	correct
507435.BSE	Khoday India Limited	20200916	67.1	67.1	61.15	62.55	1358	62.55	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20200916	4.8	4.8	4.5	4.8	3776	4.8
507474.BSE	Kothari Fermentation and Biochem Limited	20200916	50	50	46.1	47.8	4995	47.8	down	down	correct
507488.BSE	G.M. Breweries Limited	20200916	411.95	414.65	403	406	6629	403.2294	down	down	correct
507490.BSE	Rana Sugars Limited	20200916	6.51	6.89	6.31	6.6	24127	6.6	up	up	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20200916	4.31	4.31	4.15	4.3	2149	4.3	down	up	incorrect
507508.BSE	Riga Sugar Company Limited	20200916	3.72	4.08	3.72	4.08	302	4.08	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20200916	56.4	57.8	56.4	57.8	34162	28.9	up	up	correct
507525.BSE	Amrit Corp. Limited	20200916	792.15	792.2	792.15	792.2	13	784.5759	up	down	incorrect
507526.BSE	Associated Alcohols & Breweries Limited	20200916	254.05	262.25	254.05	259.75	16747	259.1806	up	up	correct
507552.BSE	Foods and Inns Limited	20200916	52.4	53.4	51.2	52.9	19230	52.5203	up	down	incorrect
507580.BSE	IVP Limited	20200916	45.95	46	45	46	112	45.6954	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20200916	41.95	41.95	39.25	40	609	39.2141	down	down	correct
507621.BSE	Milkfood Limited	20200916	396.25	426.8	385	402.1	1743	402.1	up	up	correct
507645.BSE	Polson Limited	20200916	8989.9502	9000	8710.0498	8720	22	8720	down	down	correct
507685.BSE	Wipro Limited	20200916	307	313.45	304.1	312.1	649638	311.4001	up	up	correct
507690.BSE	Orient Beverages Limited	20200916	58.1	62	58.1	60.8	172	60.3733	up	up	correct
507717.BSE	Dhanuka Agritech Limited	20200916	774	774	758.95	768.3	9637	766.7628	down	down	correct
507747.BSE	TTK Healthcare Limited	20200916	489	491.8	481.05	482.7	1898	478.5814	down	up	incorrect
507753.BSE	TGV SRAAC Limited	20200916	24.2	24.2	22.9	23.15	128331	23.15	down	down	correct
507779.BSE	Kanpur Plastipack Limited	20200916	96.3999	99.7499	93.9999	98.6499	20219	64.9825	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20200916	49.15	49.15	48.1	48.85	131	48.85	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20200916	40.5	40.5	39.05	39.55	13509	37.8623	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20200916	18.9	18.9	17.8	17.9	120274	17.719	down	down	correct
507813.BSE	National Oxygen Limited	20200916	42.45	42.45	38.45	40	577	40	down	down	correct
507815.BSE	Gillette India Limited	20200916	5564.8	5564.95	5496.7	5558.5	128	5396.7679	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20200916	47.85	47.85	47.7	47.7	180	47.6393	down	up	incorrect
507828.BSE	Ansal Housing Limited	20200916	4.36	4.36	4.2	4.2	2002	4.2	down	down	correct
507836.BSE	Mac Charles (India) Limited	20200916	252.1	267	252.1	266.85	197	266.85	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20200916	36.1	36.1	32	33.35	29863	33.35	down	down	correct
507878.BSE	Unitech Limited	20200916	1.6	1.63	1.57	1.62	727767	1.62	up	up	correct
507880.BSE	VIP Industries Limited	20200916	312.1	328.5	312	325.65	68226	325.65	up	up	correct
507910.BSE	Fiberweb (India) Limited	20200916	32.45	32.5	31.55	32	41767	31.4684	down	down	correct
507912.BSE	LKP Finance Limited	20200916	59.8	62.8	58	61.75	4275	60.7714	up	down	incorrect
507944.BSE	Bajaj Steel Industries Limited	20200916	174.7	177.7	171.05	174.2	4697	173.5662	down	down	correct
507960.BSE	Gujarat Hotels Limited	20200916	92	92	89	89.2	214	88.1747	down	down	correct
507970.BSE	Paramount Cosmetics (India) Limited	20200916	15.75	15.75	15.75	15.75	500	15.75
507981.BSE	Jindal Hotels Limited	20200916	23.5	24.4	22.5	22.6	1397	22.6	down	down	correct
507998.BSE	Simmonds Marshall Limited	20200916	44.05	45.2	44	45	1400	45	up	up	correct
508136.BSE	B & A Limited	20200916	171	174	167	172.85	997	172.0285	up	down	incorrect
508494.BSE	Warren Tea Limited	20200916	47.25	50.2	47.25	48.15	404	48.15	up	up	correct
508664.BSE	Best Eastern Hotels Limited	20200916	11.48	11.48	11.48	11.48	4	11.48
508807.BSE	IST Limited	20200916	325.05	335	325	330.3	263	330.3	up	up	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20200916	1690	1738.65	1678.95	1688.95	78107	1685.1719	down	down	correct
508905.BSE	SMIFS Capital Markets Limited	20200916	30	30	30	30	110	30
508906.BSE	Everest Industries Limited	20200916	223.45	227	221.45	222.3	9153	218.8226	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20200916	413.5	425	407.1	423.75	8269	414.9326	up	down	incorrect
508969.BSE	Sulabh Engineers & Services Limited	20200916	1	1	1	1	2964	1
508989.BSE	Navneet Education Limited	20200916	83	83.7	81.45	82.2	4519	81.3849	down	down	correct
509009.BSE	Ausom Enterprise Limited	20200916	41.3	44	41.3	41.65	440	41.3012	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20200916	10.97	10.97	10.97	10.97	100	10.97
509048.BSE	Lancor Holdings Limited	20200916	4.53	4.7	4.52	4.52	34535	4.52	down	up	incorrect
509051.BSE	Indian Infotech and Software Limited	20200916	0.2	0.21	0.19	0.21	2774279	0.21	up	down	incorrect
509053.BSE	Banas Finance Limited	20200916	3.27	3.27	3.27	3.27	2	3.27
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20200916	34	34.45	33.55	33.85	22150	33.85	down	down	correct
509077.BSE	Pressman Advertising Limited	20200916	18.15	18.55	17.9	18.25	2465	17.7337	up	up	correct
509079.BSE	Gufic Biosciences Limited	20200916	80.15	84.25	80.1	83.5	62226	83.4204	up	up	correct
509152.BSE	GRP Limited	20200916	709.5	726.1	709.5	715	50	713.0589	up	down	incorrect
509162.BSE	Indag Rubber Limited	20200916	74.95	74.95	71	71.45	2044	68.6624	down	down	correct
509196.BSE	M M Rubber Company Limited	20200916	31.5	31.5	31.5	31.5	215	31.5
509220.BSE	PTL Enterprises Limited	20200916	45.8	45.8	41.3	43.9	13872	20.9805	down	down	correct
509243.BSE	TVS Srichakra Limited	20200916	1517.65	1526.95	1503	1508.25	341	1486.6393	down	down	correct
509438.BSE	Benares Hotels Limited	20200916	1290.95	1298	1215.3	1253.05	92	1245.5911	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20200916	18.1	18.1	17.75	17.75	53	17.75	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20200916	10404	10600	10404	10589.95	24	10574.6907	up	up	correct
509472.BSE	Cravatex Limited	20200916	299.5	299.5	299.5	299.5	25	296.5154
509480.BSE	Berger Paints India Limited	20200916	583.15	587.2	576.9	584.55	42977	582.2425	up	up	correct
509486.BSE	Caprihans India Limited	20200916	55.95	56	53	55.45	1606	55.45	down	down	correct
509488.BSE	Graphite India Limited	20200916	187.8	190.75	185	186.2	26286	184.9226	down	down	correct
509525.BSE	Empire Industries Limited	20200916	641	664.45	641	649.6	609	630.1089	up	up	correct
509546.BSE	Graviss Hospitality Limited	20200916	14.15	14.5	14.15	14.2	57	14.2	up	up	correct
509557.BSE	Garware Technical Fibres Limited	20200916	2010	2017.95	1982.65	1997.15	714	1995.6415	down	down	correct
509567.BSE	Goa Carbon Limited	20200916	217.85	219	215	215.7	3316	215.7	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20200916	224.9	224.9	224.9	224.9	299	224.9
509631.BSE	HEG Limited	20200916	773	785.65	767.2	770.5	8281	769.4589	down	down	correct
509635.BSE	Hindustan Composites Limited	20200916	193.3	195.1	193	194	397	190.7493	up	down	incorrect
509709.BSE	International Conveyors Limited	20200916	29	30.95	28.85	29.35	7765	28.7523	up	up	correct
509715.BSE	Jay Shree Tea & Industries Limited	20200916	62.15	63.9	61.25	61.65	49262	61.65	down	down	correct
509820.BSE	Huhtamaki India Limited	20200916	285	291.5	280.55	284	13912	281.126	down	down	correct
509835.BSE	Premier Synthetics Limited	20200916	8.57	8.74	8.57	8.57	167	8.57
509895.BSE	Hindoostan Mills Limited	20200916	205.1	205.1	190.2	193.6	43	193.6	down	up	incorrect
509930.BSE	The Supreme Industries Limited	20200916	1408	1418.45	1387.6	1413.2	1967	1393.6637	up	up	correct
509966.BSE	VST Industries Limited	20200916	3553.65	3580.2	3553.65	3563.1	271	3451.3272	up	up	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20200916	4.28	4.28	4.06	4.1	120892	3.1889	down	down	correct
511012.BSE	Yamini Investments Company Limited	20200916	0.21	0.22	0.2	0.21	117199	0.21
511066.BSE	Sakthi Finance Limited	20200916	16.1	16.95	15.6	15.95	3516	14.8872	down	down	correct
511076.BSE	Sat Industries Limited	20200916	16.6	16.8	15.9	15.95	11619	15.8969	down	down	correct
511108.BSE	Shiva Texyarn Limited	20200916	96.7	97.95	96.7	96.7	256	96.7
511116.BSE	Quadrant Televentures Limited	20200916	0.19	0.19	0.19	0.19	39730	0.19
511131.BSE	Kamanwala Housing Construction Limited	20200916	6.13	6.13	5.55	6.08	1414	6.08	down	down	correct
511147.BSE	Wall Street Finance Limited	20200916	15.35	15.35	14.6	15.15	789	15.15	down	down	correct
511196.BSE	Can Fin Homes Limited	20200916	433.8	458.95	418.5	452.95	64571	449.9589	up	up	correct
511218.BSE	Shriram Transport Finance Company Limited	20200916	651.2	665.75	646	657.95	193670	644.7192	up	up	correct
511355.BSE	India Cements Capital Limited	20200916	3.24	3.24	3.24	3.24	900	3.24
511377.BSE	Mehta Integrated Finance Limited	20200916	4.41	4.41	4.41	4.41	200	4.41
511389.BSE	Videocon Industries Limited	20200916	3.15	3.15	3.15	3.15	590197	3.15
511391.BSE	Inter Globe Finance Limited	20200916	4.25	4.25	4.25	4.25	1352	4.25
511411.BSE	Shristi Infrastructure Development Corporation Limited	20200916	50.55	51	50.55	50.55	2253	50.2192
511413.BSE	Crest Ventures Limited	20200916	84.95	93.5	78.15	91.4	8706	91.0223	up	down	incorrect
511431.BSE	Vakrangee Limited	20200916	26.8	27	26.2	26.35	101757	26.0271	down	down	correct
511463.BSE	Alexander Stamps and Coin Limited	20200916	14	14	12.85	13.23	85649	13.23	down	up	incorrect
511473.BSE	Indbank Merchant Banking Services Limited	20200916	11.67	11.91	11.64	11.73	3815	11.73	up	up	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20200916	21.3	21.35	19.55	21.35	8897	20.2754	up	down	incorrect
511505.BSE	Capital Trust Limited	20200916	63.5	63.5	63.25	63.25	500	63.25	down	up	incorrect
511509.BSE	Vivo Bio Tech Limited	20200916	40.35	43.85	38	39.85	12859	39.85	down	down	correct
511523.BSE	Veerhealth Care Limited	20200916	8	8.01	8	8.01	4028	8.01	up	up	correct
511525.BSE	Pan India Corporation Limited	20200916	0.19	0.19	0.19	0.19	24027	0.19
511533.BSE	Sahara Housingfina Corporation Limited	20200916	34.75	36.45	34.2	36.45	1262	36.45	up	up	correct
511549.BSE	Morarka Finance Limited	20200916	36	37.55	34.5	34.5	292	34.0338	down	up	incorrect
511551.BSE	Monarch Networth Capital Limited	20200916	26.85	26.85	25.1	26.25	124062	26.0621	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20200916	21.15	22.5	20.55	21.5	85011	21.5	up	up	correct
511571.BSE	Som Datt Finance Corporation Limited	20200916	17.35	17.35	17.25	17.25	3086	17.25	down	down	correct
511593.BSE	Libord Finance Limited	20200916	2.04	2.04	2.04	2.04	1300	2.04
511601.BSE	Yash Management & Satellite Ltd	20200916	11.35	11.35	11.35	11.35	12270	11.35
511605.BSE	Arihant Capital Markets Limited	20200916	53.95	53.95	50.05	53.35	31320	51.9717	down	up	incorrect
511609.BSE	ISL Consulting Limited	20200916	10	10	10	10	1200	10
511628.BSE	IM+ Capitals Limited	20200916	36.5	36.5	36.5	36.5	101	36.5
511658.BSE	Nettlinx Limited	20200916	46	48.6	46	47.4	28107	47.4	up	down	incorrect
511672.BSE	Scan Steels Limited	20200916	18.7	18.7	18.7	18.7	14	18.7
511676.BSE	GIC Housing Finance Limited	20200916	101.15	106.6	101.15	104.85	71464	100.3517	up	up	correct
511702.BSE	Parsharti Investment Limited	20200916	4.5	4.5	4.5	4.5	20	4.5
511714.BSE	Nimbus Projects Limited	20200916	24.7	24.7	24.7	24.7	1	24.7
511724.BSE	Baid Leasing and Finance Co. Ltd	20200916	24.1	25.25	24.1	25.2	6823	24.84	up	up	correct
511726.BSE	Vipul Limited	20200916	14.4	14.45	13.15	14.45	3493	14.45	up	up	correct
511728.BSE	K Z Leasing and Finance Limited	20200916	11.2	11.75	11	11.2	181	11.2
511736.BSE	Ushdev International Limited	20200916	0.19	0.19	0.19	0.19	30102	0.19
511742.BSE	Ugro Capital Limited	20200916	97	97	91.5	95.45	2990	95.45	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20200916	75	75	72.05	72.1	614	71.7205	down	down	correct
511758.BSE	Mansi Finance (Chennai) Limited	20200916	37.3	37.3	37.3	37.3	225	37.3
511764.BSE	Upasana Finance Limited	20200916	15.8	15.8	14.9	15.5	49902	15.5	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20200916	433.95	433.95	419.2	423.35	228	423.35	down	up	incorrect
511768.BSE	Master Trust Limited	20200916	18	18	18	18	500	18
512018.BSE	Cni Research Limited	20200916	1.49	1.6	1.46	1.59	15415	1.59	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20200916	802	802	802	802	62	802
512048.BSE	Luharuka Media & Infra Limited	20200916	0.75	0.78	0.75	0.78	618	0.78	up	up	correct
512068.BSE	Deccan Gold Mines Limited	20200916	14.85	15.15	14.65	14.75	19577	14.75	down	down	correct
512093.BSE	Cranes Software International Limited	20200916	0.5	0.51	0.5	0.5	27215	0.5
512175.BSE	Vama Industries Limited	20200916	8.85	9	8.41	8.86	4315	8.86	up	up	correct
512179.BSE	Sunteck Realty Limited	20200916	279	296	279	290.55	53474	288.0551	up	up	correct
512247.BSE	Ashirwad Capital Limited	20200916	2	2.1	1.96	2.09	2289	2.09	up	down	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20200916	2.8	3.04	2.8	3.02	39023	3.02	up	up	correct
512267.BSE	Media Matrix Worldwide Limited	20200916	4.75	4.98	4.56	4.67	16915	4.67	down	up	incorrect
512289.BSE	Shirpur Gold Refinery Limited	20200916	8.64	8.81	8.59	8.6	2838	8.6	down	down	correct
512296.BSE	Bhagyanagar India Limited	20200916	17	17.3	16.95	17.3	538	17.3	up	up	correct
512379.BSE	Cressanda Solutions Limited	20200916	0.28	0.28	0.28	0.28	9161	0.28
512393.BSE	Shardul Securities Limited	20200916	46.9	46.95	46.9	46.95	2	46.95	up	down	incorrect
512437.BSE	Apollo Finvest (India) Limited	20200916	480.1	480.1	445	454.85	1329	454.85	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20200916	276	295.9	276	280	2187	279.6608	up	up	correct
512455.BSE	Lloyds Metals and Energy Limited	20200916	11.75	11.8	11	11.1	21892	11.1	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20200916	1.59	1.59	1.59	1.59	1188	1.59
512493.BSE	Garnet International Limited	20200916	25	25	25	25	413	25
512499.BSE	Shalimar Productions Limited	20200916	0.49	0.49	0.49	0.49	3314	0.49
512519.BSE	Donear Industries Limited	20200916	28.05	28.05	27.05	27.85	2470	27.5582	down	up	incorrect
512527.BSE	Super Sales India Limited	20200916	255.25	260	255	260	201	259.0455	up	up	correct
512529.BSE	Sequent Scientific Limited	20200916	146.2	154.75	146.2	154.05	210932	153.7125	up	down	incorrect
512531.BSE	The State Trading Corporation of India Ltd	20200916	59.6	60	58.4	58.8	1567	58.8	down	down	correct
512573.BSE	Avanti Feeds Limited	20200916	549.95	549.95	525.45	526.5	21770	521.3479	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20200916	26.15	26.15	26.15	26.15	26	26.15
512608.BSE	Bhandari Hosiery Exports Limited	20200916	1.18	1.18	1.08	1.12	51097	1.1066	down	down	correct
512618.BSE	RLF Limited	20200916	2.4	2.4	2.36	2.36	801	2.36	down	down	correct
512626.BSE	Orbit Exports Limited	20200916	62.75	63.2	62.6	62.9	289	62.9	up	up	correct
512634.BSE	Savera Industries Limited	20200916	33.4	35.6	33.3	33.6	1825	33.6	up	up	correct
513005.BSE	VBC Ferro Alloys Limited	20200916	20.95	21	19	19.5	2224	19.5	down	up	incorrect
513023.BSE	Nava Bharat Ventures Limited	20200916	62.95	62.95	60.75	61.2	39356	59.8047	down	down	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20200916	14.75	15.45	14.75	15.45	550	15.45	up	down	incorrect
513059.BSE	G.S. Auto International Limited	20200916	4.01	4.4	4.01	4.4	1760	4.4	up	up	correct
513063.BSE	Trans Freight Containers Limited	20200916	6.57	6.57	6.57	6.57	5300	6.57
513097.BSE	Shivalik Bimetal Controls Limited	20200916	40.55	42.25	39.5	41.15	13932	40.9355	up	down	incorrect
513119.BSE	ABC Gas (International) Limited	20200916	7.39	7.39	7.39	7.39	80	7.39
513121.BSE	Oricon Enterprises Limited	20200916	19.1	19.25	18.35	18.5	15346	18.2035	down	down	correct
513151.BSE	STI India Limited	20200916	2.72	2.72	2.72	2.72	10	2.72
513216.BSE	Uttam Galva Steels Limited	20200916	5.79	5.96	5.7	5.86	19097	5.86	up	down	incorrect
513252.BSE	Jay Ushin Limited	20200916	475	490	467.95	468.2	1695	468.2	down	down	correct
513295.BSE	IMEC Services Limited	20200916	1.68	1.68	1.68	1.68	3000	1.68
513349.BSE	Ajmera Realty & Infra India Limited	20200916	86.9	90.6	86.65	89.65	29151	87.8596	up	up	correct
513353.BSE	Cochin Minerals and Rutile Limited	20200916	120.75	125	120.75	123.5	5468	123.5	up	up	correct
513361.BSE	India Steel Works Limited	20200916	0.42	0.42	0.39	0.39	116082	0.39	down	down	correct
513369.BSE	Rajkumar Forge Limited	20200916	29.25	29.25	26.6	26.6	530	26.6	down	down	correct
513375.BSE	Carborundum Universal Limited	20200916	280	284.95	276	279.55	11079	278.1005	down	down	correct
513377.BSE	MMTC Limited	20200916	18.1	18.35	18.05	18.1	42127	18.1
513401.BSE	Ashiana Ispat Limited	20200916	6.55	6.55	6.55	6.55	800	6.55
513414.BSE	Splendid Metal Products Limited	20200916	0.21	0.21	0.2	0.21	14000	0.21
513434.BSE	Tata Metaliks Limited	20200916	540.3	549.7	540.3	544.95	1218	543.2304	up	up	correct
513456.BSE	Kanishk Steel Industries Limited	20200916	6.85	6.85	6.85	6.85	1	6.85
513488.BSE	Shree Steel Wire Ropes Limited	20200916	16	17	16	17	80	17	up	up	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20200916	15.35	15.35	15.35	15.35	200	15.35
513511.BSE	Panchmahal Steel Limited	20200916	29.6	29.65	27.2	28.4	2037	28.4	down	down	correct
513513.BSE	Aditya Ispat Limited	20200916	6.66	6.66	6.66	6.66	3810	6.66
513515.BSE	S.R. Industries Limited	20200916	1.59	1.59	1.59	1.59	130849	1.59
513517.BSE	Steelcast Limited	20200916	105.9	105.9	100.5	105.9	2821	104.8387
513519.BSE	Pitti Engineering Limited	20200916	31.15	32.4	31.05	31.5	102832	31.3773	up	up	correct
513528.BSE	Glittek Granites Limited	20200916	1.26	1.27	1.26	1.26	7241	1.26
513532.BSE	Pradeep Metals Limited	20200916	39.4	39.4	35.6	37.5	3498	37.0205	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20200916	12	12.2	11.59	11.99	2274	11.99	down	up	incorrect
513554.BSE	Mahamaya Steel Industries Limited	20200916	115.95	119.6	115.8	118.4	585	118.4	up	up	correct
513558.BSE	Real Strips Limited	20200916	7.74	7.8	7.74	7.8	236	7.8	up	down	incorrect
513642.BSE	Axel Polymers Limited	20200916	10.45	10.45	10.45	10.45	200	10.45
513683.BSE	NLC India Limited	20200916	53.5	53.55	52.75	52.9	19950	50.46	down	down	correct
513691.BSE	JMT Auto Limited	20200916	3.05	3.11	3.01	3.04	182797	3.04	down	up	incorrect
513693.BSE	K I C Metaliks Limited	20200916	30	30	27.65	29	1455	29	down	down	correct
513709.BSE	Shilp Gravures Limited	20200916	53	58.75	53	54	406	53.1657	up	up	correct
513713.BSE	White Organic Agro Limited	20200916	5.5	5.55	5.32	5.35	55398	5.35	down	down	correct
514010.BSE	Himachal Fibres Limited	20200916	1.3	1.3	1.3	1.3	1510	1.3
514030.BSE	Deepak Spinners Limited	20200916	73.1	75	73.1	75	934	74.4673	up	up	correct
514034.BSE	JBF Industries Limited	20200916	9.28	9.28	8.69	8.84	3823	8.84	down	up	incorrect
514036.BSE	Loyal Textile Mills Limited	20200916	267.95	267.95	255	263.95	107	261.0291	down	down	correct
514043.BSE	Himatsingka Seide Limited	20200916	79.3	89.2	78.75	87.8	141278	87.1483	up	up	correct
514045.BSE	BSL Limited	20200916	23	25	22.7	24.35	11318	24.35	up	up	correct
514087.BSE	PBM Polytex Limited	20200916	35	38	34.5	36.9	536	36.4898	up	up	correct
514138.BSE	Suryalata Spinning Mills Limited	20200916	94.5	98.25	83	86.55	154	84.9104	down	down	correct
514142.BSE	T.T. Limited	20200916	36.6	36.6	36	36.5	350	36.0812	down	down	correct
514162.BSE	Welspun India Limited	20200916	62.8	63.4	60.15	60.55	90503	60.4579	down	up	incorrect
514165.BSE	Indian Acrylics Limited	20200916	8.68	8.8	8.55	8.63	34400	8.63	down	down	correct
514171.BSE	Ceeta Industries Ltd	20200916	3.62	3.62	3.62	3.62	200	3.62
514175.BSE	Vardhman Polytex Limited	20200916	7.85	8.1	7.78	7.9	1054	7.9	up	down	incorrect
514211.BSE	Sumeet Industries Limited	20200916	2.1	2.1	1.96	1.96	25510	1.96	down	up	incorrect
514215.BSE	Binny Limited	20200916	125.5	125.5	118.3	121.5	1799	121.5	down	down	correct
514266.BSE	Zenith Fibres Limited	20200916	38.45	39.5	38.45	39.5	1548	39.5	up	up	correct
514272.BSE	Bhilwara Spinners Limited	20200916	11	11	10.95	10.95	326	10.95	down	down	correct
514300.BSE	Pioneer Embroideries Limited	20200916	22.8	22.9	21.5	22.9	1135	22.801	up	down	incorrect
514302.BSE	Vippy Spinpro Limited	20200916	33	33.15	33	33.15	1001	33.15	up	down	incorrect
514322.BSE	Kamadgiri Fashion Limited	20200916	31.5	34	30.1	31.1	1461	31.1	down	up	incorrect
514330.BSE	One Global Service Provider Limited	20200916	2.18	2.18	2.18	2.18	20	2.18
514332.BSE	Neo Infracon Limited	20200916	13	13	13	13	50	13
514412.BSE	Sarup Industries Limited	20200916	17.1	18	17.1	18	351	18	up	up	correct
514418.BSE	Mangalam Organics Limited	20200916	496	528.2	496	512.1	8854	509.8943	up	up	correct
514428.BSE	Hindustan Adhesives Limited	20200916	95.85	99.2	93	94.9	7180	94.9	down	down	correct
514442.BSE	Sri KPR Industries Limited	20200916	8	8	8	8	9	7.6537
514448.BSE	Jyoti Resins and Adhesives Limited	20200916	225	229.4	221	222	7246	218.5138	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20200916	27.6	28.1	27	27	1028	27	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20200916	13.79	13.79	13.25	13.7	2584	13.7	down	down	correct
515030.BSE	Asahi India Glass Limited	20200916	235	235	221.75	228	2918	227.3672	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20200916	63	64.85	62	62.45	49479	61.5534	down	down	correct
515055.BSE	Anant Raj Limited	20200916	16.4088	16.7403	15.8287	15.884	12874	15.8082	down	down	correct
515085.BSE	Restile Ceramics Limited	20200916	1.87	2	1.82	2	4772	2	up	up	correct
515147.BSE	Haldyn Glass Limited	20200916	30.1	30.8	29.5	30.2	48376	29.126	up	up	correct
516003.BSE	Duroply Industries Limited	20200916	32.55	33.95	32	32.65	3032	32.65	up	up	correct
516016.BSE	Shreyans Industries Limited	20200916	80.45	81.65	79	79.95	3489	78.0087	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20200916	0.96	0.97	0.96	0.97	42	0.97	up	up	correct
516022.BSE	Star Paper Mills Limited	20200916	99	99.4	97.45	97.8	7528	93.7459	down	down	correct
516062.BSE	National Plywood Industries Limited	20200916	7.22	7.22	7.22	7.22	25	7.22
516064.BSE	Arrow Greentech Limited	20200916	47.45	48.6	46.5	47.05	586	47.05	down	down	correct
516072.BSE	Vishnu Chemicals Limited	20200916	164.45	164.45	162	164.45	2156	164.16
516082.BSE	N R Agarwal Industries Limited	20200916	199.2	204	196.7	197.05	1682	196.4106	down	down	correct
516086.BSE	Shree Rajeshwaranand Paper Mills Limited	20200916	2.85	3.15	2.85	2.85	4	2.85
516106.BSE	Shree Karthik Papers Limited	20200916	3.1	3.1	3.1	3.1	4500	3.1
516108.BSE	The South India Paper Mills Limited	20200916	60	61.4	60	61.3	5875	60.8745	up	up	correct
516110.BSE	Scandent Imaging Limited	20200916	6.72	6.72	6.72	6.72	5658	6.72
517015.BSE	Vindhya Telelinks Limited	20200916	879.25	899.4	868	870.45	586	863.0696	down	down	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20200916	34.4	34.4	33.7	33.7	31	33.7	down	down	correct
517041.BSE	Ador Welding Limited	20200916	258.3	264.5	258.3	259.6	4088	259.6	up	up	correct
517059.BSE	Salzer Electronics Limited	20200916	102	104.15	100	101.2	8815	100.1045	down	down	correct
517063.BSE	Jetking Infotrain Limited	20200916	29.8	29.8	28.65	28.65	625	28.65	down	down	correct
517096.BSE	Aplab Limited	20200916	16.1	16.1	16.1	16.1	543	11.2069
517119.BSE	PCS Technology Limited	20200916	5.81	5.84	5.81	5.84	769	5.84	up	up	correct
517166.BSE	SPEL Semiconductor Limited	20200916	10.01	10.01	9.63	10	27538	10	down	down	correct
517168.BSE	Subros Limited	20200916	253.9	259	241.8	243.75	6620	243.1984	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20200916	28	28	28	28	112	28
517206.BSE	Lumax Industries Limited	20200916	1498.55	1515	1384.1	1429.75	640	1422.7761	down	down	correct
517236.BSE	Calcom Vision Limited	20200916	24.9	24.95	23.5	23.95	4395	23.95	down	up	incorrect
517246.BSE	BCC Fuba India Limited	20200916	9.5	9.5	9.34	9.34	527	9.34	down	up	incorrect
517300.BSE	Gujarat Industries Power Company Limited	20200916	73.8	74.25	72.5	73.2	6737	68.3161	down	down	correct
517330.BSE	CMI Limited	20200916	40.45	40.95	39.1	39.4	14975	38.8823	down	down	correct
517334.BSE	Motherson Sumi Systems Limited	20200916	121.4	124.55	121.35	122.45	619106	121.6065	up	up	correct
517344.BSE	Mindteck (India) Limited	20200916	36.75	36.75	33.8	33.85	6314	33.85	down	down	correct
517354.BSE	Havells India Limited	20200916	667.1	681.6	667.1	679.95	61905	674.1892	up	up	correct
517356.BSE	ACI Infocom Limited	20200916	0.49	0.49	0.49	0.49	210	0.49
517370.BSE	Incap Limited	20200916	24.3	24.3	23.15	23.15	10401	22.2698	down	up	incorrect
517372.BSE	Gujarat Intrux Limited	20200916	83.6	86	83.6	86	200	83.8365	up	up	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20200916	1.3	1.3	1.3	1.3	10000	1.3
517417.BSE	Patels Airtemp (India) Limited	20200916	145.95	149	143	147.25	3576	142.8638	up	down	incorrect
517421.BSE	Butterfly Gandhimathi Appliances Limited	20200916	250.4	250.4	250.4	250.4	3692	248.0142
517429.BSE	Athena Global Technologies Limited	20200916	27.35	29.7	27.3	29.7	1230	29.7	up	down	incorrect
517437.BSE	Dutron Polymers Limited	20200916	133.65	133.65	121.05	121.2	571	120.5162	down	down	correct
517447.BSE	R S Software (India) Limited	20200916	23.45	24.7	23.45	24.65	3906	24.65	up	up	correct
517449.BSE	Magna Electro Castings Limited	20200916	148.05	157.7	148.05	151.8	1145	150.4738	up	up	correct
517467.BSE	Marsons Limited	20200916	7.21	7.49	7.21	7.27	3571	7.27	up	up	correct
517477.BSE	Elnet Technologies Limited	20200916	122.9	122.9	119.15	119.75	1049	117.6775	down	down	correct
517494.BSE	Accel Limited	20200916	10.3	10.3	9.79	9.85	5931	9.85	down	down	correct
517498.BSE	Websol Energy System Limited	20200916	19.35	19.7	18.85	19.7	10811	19.7	up	up	correct
517500.BSE	Roto Pumps Limited	20200916	101.75	103.2	99	101.35	15962	100.2452	down	down	correct
517506.BSE	TTK Prestige Limited	20200916	6290.0001	6444.5001	6119.1501	6249.6001	12760	620.8434	down	up	incorrect
517522.BSE	Rajratan Global Wire Limited	20200916	318	334.95	318	330	1745	328.4247	up	up	correct
517536.BSE	Onward Technologies Limited	20200916	68.8	69.55	66.5	66.65	8937	65.7572	down	down	correct
517544.BSE	Centum Electronics Limited	20200916	340	340	319.15	330.45	2236	327.652	down	down	correct
517546.BSE	Alfa Transformers Limited	20200916	15	15	14	15	33773	15
517548.BSE	Starlite Components Limited	20200916	2.86	2.86	2.86	2.86	1611	2.86
517554.BSE	NHC Foods Limited	20200916	9.74	9.92	9.35	9.92	63248	9.92	up	up	correct
517569.BSE	KEI Industries Limited	20200916	382.65	387.2	376	379.85	6393	378.3064	down	down	correct
518011.BSE	Keerthi Industries Limited	20200916	48	48.3	43.75	48.3	3209	47.8496	up	up	correct
518029.BSE	Gujarat Sidhee Cement Limited	20200916	28.15	29.05	28.1	28.4	10356	28.4	up	up	correct
518075.BSE	Suraj Products Limited	20200916	17.95	17.95	17.95	17.95	189	17.95
518091.BSE	Anjani Portland Cement Limited	20200916	200	214.5	191.75	203.6	31394	201.2614	up	up	correct
519003.BSE	Modi Naturals Limited	20200916	55.3	55.3	55	55	711	55	down	up	incorrect
519091.BSE	Tasty Bite Eatables Limited	20200916	12049	12049	11700	11729.3	22	11728.0731	down	down	correct
519097.BSE	Ritesh International Ltd	20200916	11.96	11.96	11.95	11.96	2855	11.96
519105.BSE	AVT Natural Products Limited	20200916	43.05	50.15	43.05	49.05	30210	48.4774	up	up	correct
519126.BSE	Hindustan Foods Limited	20200916	937.15	989	915	974.6	3882	974.6	up	up	correct
519152.BSE	Vadilal Enterprises Limited	20200916	1731.3	1731.3	1663.5	1663.55	156	1663.55	down	down	correct
519216.BSE	Ajanta Soya Limited	20200916	38	38	35.15	36.7	3360	36.7	down	down	correct
519230.BSE	Richirich Inventures Limited	20200916	3.05	3.05	3.05	3.05	60	3.05
519260.BSE	Sanwaria Consumer Limited	20200916	1.95	1.95	1.82	1.88	326201	1.88	down	down	correct
519262.BSE	Prima Agro Limited	20200916	15	15.3	15	15.3	6570	15.3	up	up	correct
519285.BSE	Tarai Foods Limited	20200916	5.46	5.46	5.46	5.46	1100	5.46
519287.BSE	Modern Dairies Limited	20200916	3.88	3.88	3.57	3.57	1632	3.57	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20200916	215.75	215.75	206.05	208.9	2836	206.1718	down	down	correct
519307.BSE	Vikas WSP Limited	20200916	6.06	6.06	5.9	5.91	41498	5.91	down	up	incorrect
519359.BSE	Poona Dal and Oil Industries Limited	20200916	34.6	35.75	33.55	35.25	1011	35.25	up	up	correct
519383.BSE	Anik Industries Limited	20200916	12.79	12.95	12.79	12.95	667	12.95	up	down	incorrect
519397.BSE	Sharat Industries Limited	20200916	24	25.2	23.1	25.2	2112	25.2	up	up	correct
519421.BSE	KSE Limited	20200916	1895.35	1895.35	1895.35	1895.35	990	1795.254
519455.BSE	Narbada Gems and Jewellery Limited	20200916	19.25	19.25	18.3	18.55	1027	18.55	down	down	correct
519457.BSE	Virat Crane Industries Limited	20200916	18.85	20.2	18.55	18.7	2512	18.7	down	down	correct
519475.BSE	Chordia Food Products Limited	20200916	93.5	100	93.5	99.8	193	99.8	up	up	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20200916	27.1	27.75	27.1	27.75	573	27.75	up	up	correct
519494.BSE	N.K Industries Limited	20200916	20.05	21	19.1	19.1	53	19.1	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20200916	16.5	16.5	16	16	1894	12.6784	down	down	correct
519552.BSE	Heritage Foods Limited	20200916	358	362	353.8	357.15	7833	351.6372	down	down	correct
519566.BSE	Simran Farms Limited	20200916	43.5	44	43	43.65	1621	43.65	up	up	correct
519588.BSE	DFM Foods Limited	20200916	384.65	386	369.25	375.4	16868	374.3326	down	down	correct
519600.BSE	CCL Products (India) Limited	20200916	275.65	284	272.05	281.3	22062	277.6064	up	up	correct
519612.BSE	Mahaan Foods Limited	20200916	17.85	19.05	17.85	17.9	180	17.9	up	down	incorrect
520021.BSE	Omax Autos Limited	20200916	46.95	46.95	43	43.4	3278	43.4	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20200916	47.5	51.15	47.5	50.1	434825	49.3848	up	up	correct
520059.BSE	Munjal Auto Industries Limited	20200916	55.9	61.4	55.9	59.5	76235	59.5	up	down	incorrect
520073.BSE	RACL Geartech Limited	20200916	119	119	114	114.8	18722	114.3776	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20200916	116	119.6	116	118.45	1571	115.1905	up	up	correct
520086.BSE	Sical Logistics Limited	20200916	10.85	11.22	10.69	11.16	10830	11.16	up	up	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20200916	1220	1267.1	1220	1261.5	2243	1253.2867	up	up	correct
520113.BSE	Vesuvius India Limited	20200916	967.75	978.35	959.25	977.4	576	963.7922	up	down	incorrect
520119.BSE	Automotive Stampings and Assemblies Limited	20200916	22.65	22.65	21.65	22.5	1562	22.5	down	down	correct
520123.BSE	ABC India Limited	20200916	48.5	52	48.5	52	5	51.6458	up	up	correct
520127.BSE	Balurghat Technologies Limited	20200916	8.1	8.1	8	8.1	804	8.1
521016.BSE	Indo Count Industries Limited	20200916	97.95	98	94.5	97.2	42140	96.5955	down	down	correct
521034.BSE	Soma Textiles & Industries Limited	20200916	2.85	3.05	2.85	2.88	76978	2.88	up	up	correct
521054.BSE	Kakatiya Textiles Limited	20200916	1.64	1.64	1.56	1.56	500	1.56	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20200916	1.9	1.9	1.81	1.81	16	1.81	down	down	correct
521082.BSE	CLC Industries Limited	20200916	0.68	0.68	0.68	0.68	100	0.68
521097.BSE	Amarjothi Spinning Mills Limited	20200916	54.5	54.85	53.2	54.15	3390	51.4861	down	down	correct
521113.BSE	Suditi Industries Limited	20200916	10.85	10.85	10.85	10.85	1	10.85
521141.BSE	Aditya Spinners Limited	20200916	7.44	7.44	7.44	7.44	9323	7.44
521151.BSE	Dhanlaxmi Fabrics Limited	20200916	14.15	14.15	14.15	14.15	9	14.15
521163.BSE	Zodiac Clothing Company Limited	20200916	108.25	109.95	107.3	109.95	151	109.95	up	up	correct
521167.BSE	Maxgrow India Limited	20200916	1.83	1.83	1.83	1.83	5204	1.83
521182.BSE	Seasons Furnishings Limited	20200916	1.47	1.47	1.4	1.4	1301	1.4	down	down	correct
521206.BSE	Samtex Fashions Limited	20200916	0.7	0.7	0.7	0.7	9164	0.7
521216.BSE	Dhanalaxmi Roto Spinners Limited	20200916	19.3	19.3	18.3	19.2	39	19.2	down	down	correct
521226.BSE	Uniroyal Industries Limited	20200916	5.41	5.65	5.41	5.41	200	5.41
521228.BSE	Tatia Global Vennture Limited	20200916	0.36	0.36	0.36	0.36	2624	0.36
521240.BSE	Sambandam Spinning Mills Limited	20200916	52	52	50.95	52	57	51.0704
522001.BSE	Cranex Limited	20200916	11.18	11.18	11.1	11.1	307	11.1	down	down	correct
522004.BSE	Batliboi Limited	20200916	8	8.35	7.83	7.98	4491	7.98	down	down	correct
522005.BSE	Austin Engineering Company Limited	20200916	34.65	34.65	32.3	32.5	1710	32.5	down	down	correct
522014.BSE	United Drilling Tools Limited	20200916	278	278	270.15	271.9	7083	270.1181	down	up	incorrect
522017.BSE	Fluidomat Limited	20200916	97.85	97.85	94	97	247	94.6225	down	up	incorrect
522034.BSE	Shanthi Gears Limited	20200916	106.05	110	105.2	106.35	3244	105.0849	up	down	incorrect
522064.BSE	Honda India Power Products Limited	20200916	1060	1090	1044.9	1087.75	51663	1078.7454	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20200916	139	139	130	131.5	572	130.5168	down	down	correct
522074.BSE	ELGI Equipments Limited	20200916	237.9	241.65	236.7	237.95	84644	118.5152	up	up	correct
522091.BSE	United Van Der Horst Limited	20200916	21.25	21.25	19.5	20.5	1045	20.5	down	down	correct
522101.BSE	Kilburn Engineering Limited	20200916	20.35	20.35	18.55	18.95	4458	18.95	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20200916	5.95	6.3	5.87	5.98	14001	5.98	up	down	incorrect
522108.BSE	Yuken India Limited	20200916	482	500	477	489.85	5425	489.3702	up	up	correct
522122.BSE	Voith Paper Fabrics India Limited	20200916	985	985	955.2	978.75	155	969.7527	down	down	correct
522134.BSE	Artson Engineering Limited	20200916	27.65	30	27.6	28.6	8750	28.6	up	up	correct
522152.BSE	Solitaire Machine Tools Limited	20200916	19.6	22.95	19.6	22.2	7338	21.6585	up	up	correct
522183.BSE	ITL Industries Limited	20200916	68.15	73.75	68	69	2769	68.7504	up	up	correct
522195.BSE	Frontier Springs Limited	20200916	365	375.3	345	353.1	10908	351.9786	down	down	correct
522205.BSE	Praj Industries Limited	20200916	73.25	76.6	70.95	75.15	192013	74.7148	up	up	correct
522207.BSE	Rasandik Engineering Industries India Limited	20200916	39.6	43.35	39.6	41.45	450	41.45	up	down	incorrect
522209.BSE	Yogi Infra Projects Limited	20200916	2.17	2.17	2.17	2.17	3800	2.17
522229.BSE	Taneja Aerospace and Aviation Limited	20200916	32.4	33.95	31.2	33.9	11938	33.9	up	up	correct
522231.BSE	Conart Engineers Limited	20200916	21	21	20	20.95	5654	20.95	down	down	correct
522241.BSE	M M Forgings Limited	20200916	302.4	310.5	297.5	305.6	105467	303.3441	up	down	incorrect
522251.BSE	Cenlub Industries Limited	20200916	39.35	39.95	39	39	670	39	down	down	correct
522257.BSE	Rajoo Engineers Limited	20200916	11.55	11.8	11.1	11.42	29706	11.42	down	down	correct
522263.BSE	JMC Projects (India) Limited	20200916	53.5	53.6	53	53.15	1847	52.8282	down	down	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20200916	22.5	23.1	22.2	23.1	296	23.1	up	down	incorrect
522275.BSE	GE T&D India Limited	20200916	101.85	103.3	101.5	101.75	2639	101.75	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20200916	77.9	79	76.05	77.05	2058	75.9679	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20200916	50.5	53.7	50.5	52.25	7901	52.25	up	down	incorrect
522294.BSE	T & I Global Limited	20200916	92.95	99.95	88	98.2	114860	98.2	up	up	correct
522295.BSE	Control Print Limited	20200916	225	239	224	237	41783	230.2422	up	up	correct
523007.BSE	Ansal Buildwell Limited	20200916	25.85	25.85	21.9	22.2	3412	22.0153	down	down	correct
523011.BSE	Weizmann Limited	20200916	31.55	31.55	30.6	30.75	606	30.433	down	up	incorrect
523019.BSE	B.N.Rathi Securities Limited	20200916	21.25	22	20.25	20.65	83	15.4797	down	down	correct
523021.BSE	Rishi Techtex Limited	20200916	15.49	15.9	15.2	15.2	3930	15.2	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20200916	42	42.4	40.5	40.8	9890	40.4318	down	down	correct
523025.BSE	Safari Industries (India) Limited	20200916	408.2	411.3	396.6	407.65	2455	407.65	down	down	correct
523062.BSE	J.J. Finance Corporation Limited	20200916	8.81	9.2	8.81	8.81	82	8.81
523100.BSE	Cosmo Ferrites Limited	20200916	6.6	6.6	6.27	6.27	1510	6.27	down	down	correct
523113.BSE	Futuristic Securities Limited	20200916	13.86	13.86	13.8	13.86	17	13.86
523116.BSE	Sanco Trans Limited	20200916	113.1	113.1	113.1	113.1	1	112.7413
523127.BSE	EIH Associated Hotels Limited	20200916	242.85	244.5	242	242	129	242	down	down	correct
523144.BSE	Medi-Caps Limited	20200916	20	20.15	20	20.15	3400	20.15	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20200916	950	950	921	926.95	612	892.2637	down	down	correct
523207.BSE	Kokuyo Camlin Limited	20200916	72.2	74	65	65.7	410303	65.7	down	down	correct
523229.BSE	Bharat Seats Limited	20200916	66.9	67.5	65.5	66.6	7767	66.1838	down	down	correct
523232.BSE	Continental Petroleums Limited	20200916	17.45	17.45	17.45	17.45	810	17.45
523248.BSE	Machino Plastics Limited	20200916	65.8	65.8	59.6	59.65	753	59.65	down	up	incorrect
523260.BSE	Pearl Polymers Limited	20200916	16.75	16.75	16.75	16.75	200	16.75
523261.BSE	Venky's (India) Limited	20200916	1462	1502	1453	1459.1	4955	1451.1074	down	down	correct
523277.BSE	GV Films Limited	20200916	0.31	0.32	0.31	0.31	66993	0.31
523283.BSE	Superhouse Limited	20200916	94.3	94.85	94.1	94.1	162	93.5429	down	down	correct
523289.BSE	Rama Vision Limited	20200916	5.6	5.6	5.56	5.56	225	5.56	down	up	incorrect
523301.BSE	TCPL Packaging Limited	20200916	392.65	396.75	390.65	390.65	8	385.5122	down	down	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20200916	121	121	118.5	118.95	64484	106.6496	down	up	incorrect
523323.BSE	Kovai Medical Center and Hospital Limited	20200916	799.95	799.95	775.05	791.6	1144	790.2132	down	down	correct
523329.BSE	Eldeco Housing and Industries Limited	20200916	1039.9	1085	990.1	1022.75	900	1009.7997	down	up	incorrect
523367.BSE	DCM Shriram Limited	20200916	366.4	369	360.1	363.65	3481	355.9653	down	up	incorrect
523369.BSE	DCM Shriram Industries Limited	20200916	156	159.85	153	156.7	16510	30.2644	up	down	incorrect
523371.BSE	Mawana Sugars Limited	20200916	27.2	27.8	27.2	27.25	934	26.3189	up	up	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20200916	55.1	55.1	55	55	32200	55	down	down	correct
523385.BSE	Nilkamal Limited	20200916	1300	1304.95	1267	1297.3	2341	1288.9103	down	down	correct
523391.BSE	Nahar Poly Films Limited	20200916	64	67.4	64	65.5	10985	64.1329	up	up	correct
523395.BSE	3M India Limited	20200916	18990	19458	18818	19244.5996	305	19244.5996	up	up	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20200916	2306.3	2345.4	2291	2315.9	1103	2315.9	up	up	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20200916	409.4	416	407	408.15	18232	406.2626	down	down	correct
523449.BSE	Sharp India Limited	20200916	24.35	24.35	24.1	24.35	7735	24.35
523465.BSE	Ind Bank Housing Limited	20200916	22.65	22.65	19.6	21.5	4436	21.5	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20200916	16.8	17.95	16.8	17	158	17	up	down	incorrect
523483.BSE	Pacific Industries Limited	20200916	119	124.95	110.7	115.25	568	115.25	down	down	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20200916	11.3	11.86	11.3	11.86	850	11.86	up	up	correct
523519.BSE	Universal Office Automation Limited	20200916	1.99	1.99	1.99	1.99	5500	1.99
523537.BSE	APM Industries Limited	20200916	14.3	14.3	14.06	14.29	2372	14.29	down	up	incorrect
523539.BSE	Precision Wires India Ltd	20200916	128.05	129.65	124.1	126.45	36245	24.4742	down	down	correct
523550.BSE	Krypton Industries Limited	20200916	8.68	8.98	8.27	8.51	2472	8.51	down	down	correct
523586.BSE	Indian Toners & Developers Limited	20200916	99.05	102	95.35	98.15	7400	94.7406	down	up	incorrect
523594.BSE	Kunststoffe Industries Limited	20200916	15	15.1	15	15.1	540	15.1	up	up	correct
523598.BSE	The Shipping Corporation of India Limited	20200916	57.75	57.75	55.8	55.9	35943	55.7641	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20200916	252	252	242.55	247.9	15934	246.2246	down	down	correct
523610.BSE	ITI Limited	20200916	131.15	132.9	128.65	131.4	61713	131.4	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20200916	274.6	280.5	274.3	278.65	4759	278.65	up	up	correct
523620.BSE	Phaarmasia Limited	20200916	26.4	28.85	26.25	27.5	2281	27.5	up	up	correct
523630.BSE	National Fertilizers Limited	20200916	39.9	39.9	37.55	38.05	309920	38.05	down	down	correct
523642.BSE	PI Industries Limited	20200916	2020	2068.4	1963.75	2052.95	362430	2047.9894	up	down	incorrect
523648.BSE	Plastiblends India Limited	20200916	205	206.2	200.1	201.85	720	199.0601	down	down	correct
523660.BSE	The Waterbase Limited	20200916	107.1	110	106.65	108.3	47887	107.3771	up	up	correct
523672.BSE	Flex Foods Limited	20200916	62.4	64.5	60	63.25	5763	62.6768	up	up	correct
523696.BSE	Fortis Malar Hospitals Limited	20200916	50.15	50.15	48.05	49.3	675	49.3	down	down	correct
523704.BSE	Mastek Limited	20200916	838.4	862.2	822.9	852.9	12473	845.3635	up	up	correct
523708.BSE	Eimco Elecon (India) Limited	20200916	359.9	359.9	317.3	336.5	303	333.0855	down	down	correct
523710.BSE	Sayaji Hotels Limited	20200916	161.2	168.35	161.2	162.05	45	162.05	up	up	correct
523716.BSE	Ashiana Housing Limited	20200916	74.7	76	73.65	74	1989	73.8171	down	down	correct
523732.BSE	Ecoboard Industries Limited	20200916	3	3	3	3	5	3
523736.BSE	Dhunseri Ventures Limited	20200916	59.65	59.9	55.4	55.5	697	55.0385	down	up	incorrect
523756.BSE	Srei Infrastructure Finance Limited	20200916	8	8	7.6	7.66	111308	7.66	down	down	correct
523782.BSE	Mitshi India Limited	20200916	28.55	28.55	24.7	27.3	1606	27.3	down	down	correct
523792.BSE	Mazda Limited	20200916	447.5	456.1	444.05	444.1	2166	436.0047	down	down	correct
523796.BSE	Viceroy Hotels Limited	20200916	2.47	2.69	2.47	2.47	10401	2.47
523828.BSE	Menon Bearings Limited	20200916	43.7	44.45	43.25	43.55	4103	41.238	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20200916	13.5	13.5	13	13	177	13	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20200916	30.55	30.55	29.7	29.85	15554	29.85	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20200916	13.3	13.45	13.02	13.06	4102	13.06	down	down	correct
523842.BSE	Super Tannery Limited	20200916	2.9	2.9	2.68	2.79	20116	2.7613	down	down	correct
523850.BSE	Axtel Industries Limited	20200916	253.85	253.85	235.05	239.95	23295	234.5501	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20200916	9.16	9.16	8.3	8.3	3798	8.3	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20200916	478.35	478.35	469	470	389	470	down	down	correct
524037.BSE	Rama Phosphates Limited	20200916	57	57.5	55.4	56.6	7344	54.8202	down	down	correct
524038.BSE	Venlon Enterprises Limited	20200916	1.26	1.26	1.26	1.26	100	1.26
524051.BSE	Polyplex Corporation Limited	20200916	750	757.7	731	735.65	6107	616.8675	down	down	correct
524075.BSE	Albert David Limited	20200916	432.45	456	430.8	453.7	2294	449.1758	up	up	correct
524091.BSE	Acrysil Limited	20200916	120.05	121.95	114.85	115.5	26547	114.9318	down	up	incorrect
524136.BSE	Pee Cee Cosma Sope Limited	20200916	98.5	98.5	89.3	93.8	454	91.8752	down	down	correct
524174.BSE	Kesar Petroproducts Limited	20200916	4.67	4.7	4.26	4.33	43079	4.33	down	down	correct
524200.BSE	Vinati Organics Limited	20200916	1207.75	1264	1173.4	1220	27872	1215.5775	up	up	correct
524212.BSE	Wanbury Limited	20200916	33.9	36.85	33.35	36.75	22984	36.75	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20200916	215.15	222.15	214.35	214.9	9472	107.0801	down	down	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20200916	47.35	47.8	46.8	46.95	55876	41.7133	down	down	correct
524280.BSE	Kopran Limited	20200916	77.85	80.75	77.6	80.5	365350	79.0219	up	down	incorrect
524288.BSE	Aimco Pesticides Limited	20200916	98.6	98.6	98.6	98.6	2773	97.6716
524314.BSE	Gujarat Terce Laboratories Limited	20200916	7.12	7.12	7.12	7.12	200	7.12
524324.BSE	Seya Industries Limited	20200916	72.05	73	70.75	70.95	10751	70.95	down	down	correct
524330.BSE	Jayant Agro-Organics Limited	20200916	103	106.3	100.55	105.1	1868	104.7465	up	up	correct
524336.BSE	Shree Hari Chemicals Export Limited	20200916	33.9	33.9	33.9	33.9	121	33.9
524342.BSE	Indo Borax & Chemicals Limited	20200916	386.95	390	376	378.2	14410	37.3475	down	down	correct
524394.BSE	Vimta Labs Limited	20200916	112	114	111.1	112.3	1857	111.4094	up	up	correct
524400.BSE	Ishita Drugs and Industries Limited	20200916	20.7	20.7	20.7	20.7	10	20.7
524404.BSE	Marksans Pharma Limited	20200916	52.75	52.75	51.55	52.75	375666	52.4589
524408.BSE	Universal Starch-Chem Allied Limited	20200916	45	45.3	44	45.3	3790	45.3	up	down	incorrect
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20200916	31.25	31.25	29	30.6	89676	30.6	down	down	correct
524440.BSE	Camex Limited	20200916	16.15	16.95	15.35	15.45	1162	15.45	down	down	correct
524444.BSE	Evexia Lifecare Limited	20200916	169.95	169.95	155.1	159.2	260500	31.84	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20200916	1.76	1.82	1.68	1.75	109519	1.75	down	down	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20200916	264.9	272.15	255.5	256.85	448	256.85	down	down	correct
524488.BSE	SVC Industries Limited	20200916	0.87	0.94	0.86	0.93	39682	0.93	up	up	correct
524506.BSE	Coral Laboratories Limited	20200916	380	386.65	377.1	386.4	5334	386.4	up	up	correct
524516.BSE	Bacil Pharma Limited	20200916	3.57	3.57	3.57	3.57	100	3.57
524518.BSE	Krebs Biochemicals & Industries Limited	20200916	93.9	94	93.25	93.35	900	93.35	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20200916	21.9	21.9	21.25	21.45	17182	21.45	down	down	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20200916	188.9	193	181	181.3	2188	179.1804	down	down	correct
524558.BSE	Neuland Laboratories Limited	20200916	1037.9	1111.95	994.85	1096.65	37569	1093.1481	up	up	correct
524564.BSE	Gayatri BioOrganics Limited	20200916	5.8	5.8	5.8	5.8	221	5.8
524570.BSE	Poddar Pigments Limited	20200916	183.15	188	183.15	184.6	78	183.3051	up	up	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20200916	43.6	43.6	41.45	41.45	314	41.45	down	up	incorrect
524594.BSE	Ashok Alco-Chem Limited	20200916	39.95	41.5	39.95	40.6	4352	39.956	up	up	correct
524598.BSE	AksharChem (India) Limited	20200916	237.9	240.85	230	236.8	5670	234.7913	down	down	correct
524606.BSE	Beryl Drugs Limited	20200916	6.56	6.56	6.3	6.4	1050	6.4	down	down	correct
524634.BSE	Alufluoride Limited	20200916	218.1	229	218.1	225	21964	225	up	up	correct
524640.BSE	Archit Organosys Limited	20200916	11.86	12.09	11.86	12.09	4044	11.9393	up	down	incorrect
524648.BSE	Indo Amines Limited	20200916	63.5	63.5	59.1	60.05	14858	58.617	down	up	incorrect
524652.BSE	Ind-Swift Limited	20200916	3.11	3.11	3.11	3.11	250	3.11
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20200916	33	33	33	33	44185	33
524669.BSE	Hester Biosciences Limited	20200916	1699	1711.25	1672	1695.8	413	1688.6556	down	up	incorrect
524687.BSE	Basant Agro Tech (India) Limited	20200916	5.6	5.74	5.6	5.69	30472	5.6096	up	up	correct
524703.BSE	Sandu Pharmaceuticals Limited	20200916	22.1	23.5	22.1	22.5	117	22.2796	up	up	correct
524709.BSE	NACL Industries Limited	20200916	40.3	41.45	39.5	40.75	12666	40.2617	up	up	correct
524711.BSE	Vista Pharmaceuticals Limited	20200916	8	8.72	7.9	8.72	33153	8.72	up	up	correct
524717.BSE	Titan Biotech Limited	20200916	159.45	159.45	148.2	149.9	75582	148.2543	down	down	correct
524727.BSE	Span Divergent Limited	20200916	10.81	10.81	10.81	10.81	142	10.81
524731.BSE	Jenburkt Pharmaceuticals Limited	20200916	380.05	399.95	380.05	398.75	5583	390.7341	up	up	correct
524735.BSE	Hikal Limited	20200916	166	169.7	164.4	167.5	42853	166.2267	up	up	correct
524742.BSE	Caplin Point Laboratories Limited	20200916	590.9	598.8	574.5	581	63724	578.2293	down	down	correct
524748.BSE	Link Pharma Chem Limited	20200916	24.75	24.75	22.55	22.85	3005	22.85	down	down	correct
524764.BSE	Nutraplus India Limited	20200916	4.92	5.42	4.92	5.42	14142	5.42	up	down	incorrect
524768.BSE	Emmessar Biotech & Nutrition Limited	20200916	14.8	14.8	13.45	14.5	2159	14.5	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20200916	694.35	743.3	675	743.3	10781	742.8653	up	up	correct
524790.BSE	Everest Organics Limited	20200916	265.5	287.8	263	287.8	15580	286.3264	up	up	correct
524804.BSE	Aurobindo Pharma Limited	20200916	847.9	850.8	823.25	831.55	265671	825.3151	down	down	correct
524808.BSE	Phyto Chem (India) Limited	20200916	23.4	23.4	23.4	23.4	440	23.4
524816.BSE	NATCO Pharma Limited	20200916	794.7	800.4	772.3	775	6505	769.3073	down	up	incorrect
524818.BSE	Dynamic Industries Limited	20200916	42.15	45.25	42.15	43.8	1300	43.2525	up	up	correct
524820.BSE	Panama Petrochem Limited	20200916	55.5	56	54.9	55.65	3096	54.7976	up	up	correct
524824.BSE	Bal Pharma Limited	20200916	44.55	48.9	44.55	46.55	6946	46.1123	up	up	correct
524828.BSE	BDH Industries Limited	20200916	83.75	83.75	78	80.55	6208	78.7705	down	down	correct
526001.BSE	Jauss Polymers Limited	20200916	4.18	4.18	4.18	4.18	1	4.18
526043.BSE	Polymechplast Machines Limited	20200916	26.75	27.9	25.5	27.9	403	26.6	up	up	correct
526073.BSE	Galaxy Bearings Limited	20200916	154	155.05	154	155.05	300	155.05	up	up	correct
526117.BSE	Shervani Industrial Syndicate Limited	20200916	282.05	329	276.75	300	417	294.5321	up	up	correct
526133.BSE	Supertex Industries Limited	20200916	1.56	1.56	1.56	1.56	170	1.56
526137.BSE	Shetron Limited	20200916	18.2	19.3	18.2	19.3	312	19.3	up	up	correct
526139.BSE	Transgene Biotek Limited	20200916	4.87	4.88	4.56	4.64	38301	4.64	down	down	correct
526143.BSE	MPL Plastics Limited	20200916	3.35	3.51	3.19	3.51	8373	3.51	up	up	correct
526159.BSE	Nikhil Adhesives Limited	20200916	171	177.45	158.1	174.25	1068	172.8934	up	up	correct
526161.BSE	Spenta International Limited	20200916	55.5	58.05	55.5	57.4	3501	56.6083	up	up	correct
526169.BSE	Multibase India Limited	20200916	159.95	159.95	147	150	3779	148.8024	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20200916	87.7	87.7	84.05	85	9947	85	down	down	correct
526187.BSE	Ashram Online.com Limited	20200916	2.2	2.2	2.2	2.2	1	2.2
526217.BSE	Hitech Corporation Limited	20200916	95.9	95.9	93	93	1155	92.6097	down	up	incorrect
526225.BSE	Bloom Dekor Limited	20200916	7.75	8.08	7.75	8.08	1377	8.08	up	up	correct
526227.BSE	Filatex India Limited	20200916	28.75	29	28.55	28.75	5280	28.6167
526241.BSE	Amrapali Industries Limited	20200916	3.75	3.75	3.61	3.63	158	3.63	down	up	incorrect
526247.BSE	Premier Explosives Limited	20200916	122	124.4	120	120	535	120	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20200916	46	49.8	43	43.1	8423	42.0729	down	down	correct
526299.BSE	Mphasis Limited	20200916	1316	1339.8	1273.5	1299.05	14302	1287.3476	down	down	correct
526315.BSE	Divyashakti Granites Limited	20200916	43	43.1	41.5	43.1	1047	40.8182	up	up	correct
526355.BSE	Duropack Limited	20200916	14.3	14.3	13.6	13.6	65	13.6	down	up	incorrect
526365.BSE	Swarnsarita Gems Limited	20200916	6.5	6.7	6.16	6.31	3300	6.31	down	down	correct
526371.BSE	NMDC Limited	20200916	90.1	94.65	89.75	90.75	1453569	80.2464	up	up	correct
526381.BSE	Patel Integrated Logistics Limited	20200916	22.6	23.65	21.8	23.2499	20745	10.6298	up	up	correct
526397.BSE	Alphageo (India) Limited	20200916	166	167.8	164.05	165.1	2349	161.821	down	up	incorrect
526407.BSE	Ritesh Properties and Industries Ltd	20200916	15.05	15.05	13.85	14.85	38029	14.85	down	up	incorrect
526415.BSE	OK Play India Limited	20200916	25	26	25	25.4	11905	25.4	up	up	correct
526423.BSE	Kriti Industries (India) Limited	20200916	27	27.15	26.4	26.55	13691	26.5054	down	down	correct
526433.BSE	ASM Technologies Limited	20200916	140.9	140.9	140.9	140.9	8284	67.7076
526435.BSE	Perfectpac Limited	20200916	121	121	120	120	580	120	down	down	correct
526471.BSE	Winsome Breweries Limited	20200916	4.65	4.88	4.42	4.8	2601	4.8	up	up	correct
526479.BSE	Sky Industries Limited	20200916	19.65	19.65	19.65	19.65	5	19.4337
526481.BSE	Phoenix International Limited	20200916	11.6	11.6	11.41	11.41	480	11.41	down	down	correct
526492.BSE	Rishiroop Limited	20200916	31.15	33	31	33	2557	30.8765	up	up	correct
526504.BSE	Dolphin Medical Services Limited	20200916	1.31	1.4	1.3	1.3	11203	1.3	down	up	incorrect
526519.BSE	Alpine Housing Development Corporation Limited	20200916	9.42	10.32	9.41	10.32	55	10.32	up	up	correct
526525.BSE	Worldwide Leather Exports Limited	20200916	10	10	10	10	10	10
526544.BSE	Scanpoint Geomatics Limited	20200916	18.5	18.65	18.05	18.25	4443	16.6554	down	down	correct
526546.BSE	Choksi Laboratories Limited	20200916	9.79	9.85	9.79	9.85	2200	9.85	up	up	correct
526576.BSE	Techindia Nirman Limited	20200916	2.85	2.95	2.85	2.95	1934	2.95	up	up	correct
526582.BSE	TPL Plastech Limited	20200916	118.4	121.6	117	120	5414	57.6089	up	up	correct
526586.BSE	Wim Plast Limited	20200916	405	405	390	398.6	23610	395.1093	down	down	correct
526596.BSE	Liberty Shoes Ltd	20200916	143.4	147.9	143.4	144.65	13714	144.65	up	up	correct
526604.BSE	Lippi Systems Limited	20200916	7.7	7.7	7.32	7.32	1520	7.32	down	up	incorrect
526608.BSE	Electrotherm (India) Limited	20200916	109.95	109.95	108.3	108.95	9690	108.95	down	up	incorrect
526612.BSE	Blue Dart Express Limited	20200916	2940	2940	2758.2	2765.3	1291	2758.15	down	down	correct
526616.BSE	National Plastic Industries Limited	20200916	20.65	21.55	19.05	19.7	4317	19.7	down	down	correct
526622.BSE	MFL India Limited	20200916	0.2	0.2	0.19	0.19	51305	0.19	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20200916	13.19	13.19	12.46	12.61	22398	12.61	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20200916	38.85	39.65	38.55	38.75	7164	38.3014	down	down	correct
526666.BSE	Bhartiya International Limited	20200916	167	167	167	167	120	167
526683.BSE	Hotel Rugby Limited	20200916	1.55	1.62	1.5	1.56	252	1.56	up	up	correct
526703.BSE	Ecoplast Limited	20200916	83	84	83	83.9	350	83.9	up	up	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20200916	68.2	68.2	65	66.75	701	66.75	down	down	correct
526707.BSE	Alchemist Limited	20200916	5.35	5.51	5.25	5.37	10227	5.37	up	down	incorrect
526721.BSE	Nicco Parks & Resorts Limited	20200916	43.2	43.65	43.2	43.65	1941	43.65	up	up	correct
526725.BSE	The Sandesh Limited	20200916	535	538.75	531.3	531.3	14	527.522	down	up	incorrect
526727.BSE	Garnet Construction Limited	20200916	12.1	12.1	12.1	12.1	5040	12.1
526731.BSE	Bright Brothers Limited	20200916	62	62	62	62	1	61.0861
526737.BSE	Corporate Courier and Cargo Limited	20200916	2.11	2.11	2.11	2.11	1000	2.11
526739.BSE	Narmada Gelatines Limited	20200916	197.05	207	196.15	201.9	18006	182.9075	up	up	correct
526747.BSE	P G Foils Limited	20200916	82	83	80.35	80.9	3753	80.5392	down	down	correct
526761.BSE	Howard Hotels Limited	20200916	4.87	4.87	4.87	4.87	200	4.87
526775.BSE	Valiant Communications Limited	20200916	48	48	47.7	47.7	14657	47.7	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20200916	257	257	243.45	254.9	91	254.9	down	down	correct
526807.BSE	Seamec Limited	20200916	396.5	412.15	395.6	399.9	4126	398.0579	up	up	correct
526817.BSE	Cheviot Company Limited	20200916	707.5	738	700.5	724.1	10767	653.799	up	up	correct
526821.BSE	Dai-ichi Karkaria Limited	20200916	309.5	310	296.5	301.6	2626	299.2404	down	down	correct
526827.BSE	Spice Islands Apparels Limited	20200916	5.85	5.85	5.85	5.85	1104	5.85
526839.BSE	Shelter Infra Projects Limited	20200916	11.15	12.31	11.15	12.31	1313	12.31	up	up	correct
526847.BSE	Ashirwad Steels & Industries Limited	20200916	8.1	8.1	8	8	13	8	down	up	incorrect
526853.BSE	Bilcare Limited	20200916	43.15	45.85	42.3	43.25	12927	43.25	up	up	correct
526871.BSE	Intec Capital Limited	20200916	19.1	19.1	19.1	19.1	500	19.1
526881.BSE	63 moons technologies limited	20200916	77	78.6	77	77.9	15288	74.543	up	up	correct
526899.BSE	Himalaya Food International Limited	20200916	8.5	8.5	8.2	8.31	34656	8.31	down	down	correct
526905.BSE	Padmanabh Industries Limited	20200916	9.5	9.5	9.5	9.5	1000	9.5
526921.BSE	Twentyfirst Century Management Services Limited	20200916	10.26	10.26	10.06	10.12	50353	10.12	down	down	correct
526931.BSE	Hariyana Ship Breakers Limited	20200916	30.55	30.55	28.05	28.25	1500	28.25	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20200916	24.7	24.7	24.7	24.7	50	24.7
526947.BSE	La Opala RG Limited	20200916	234	234	223.1	225.05	13687	223.9045	down	down	correct
526953.BSE	Venus Remedies Limited	20200916	121.3	121.3	121.3	121.3	5011	121.3
526965.BSE	Gujarat Craft Industries Limited	20200916	42.4	42.4	39.5	39.75	1824	39.75	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20200916	28.5	28.5	27	27	122	27	down	down	correct
526981.BSE	Shri Bajrang Alliance Limited	20200916	52.65	52.65	52.65	52.65	825	52.65
530001.BSE	Gujarat Alkalies and Chemicals Limited	20200916	353.8	355	346.4	352	15403	338.4566	down	up	incorrect
530005.BSE	The India Cements Limited	20200916	125.45	127.95	121.75	127.05	231516	125.6765	up	up	correct
530007.BSE	JK Tyre & Industries Limited	20200916	59.95	60.35	59.2	60.05	38406	59.3003	up	up	correct
530017.BSE	Standard Industries Limited	20200916	9.5	10.19	9.5	10.19	4250	10.19	up	up	correct
530023.BSE	The Investment Trust of India Limited	20200916	143.45	143.45	136.2	139.9	973	139.9	down	up	incorrect
530043.BSE	Acknit Industries Limited	20200916	65.25	69.8	65.25	69.15	13344	66.7415	up	down	incorrect
530045.BSE	Titan Securities Limited	20200916	7.6	7.75	7.45	7.45	1341	7.45	down	down	correct
530067.BSE	CSL Finance Limited	20200916	232.9998	241.9498	218.9998	232.4498	1545	74.6029	down	down	correct
530075.BSE	Selan Exploration Technology Limited	20200916	112	122	111.3	118.5	10945	114.0915	up	up	correct
530077.BSE	Freshtrop Fruits Limited	20200916	57.3	58.2	56.05	57.4	13048	57.4	up	up	correct
530079.BSE	Faze Three Limited	20200916	41.35	43.5	40	42.75	14201	42.75	up	up	correct
530109.BSE	Anupam Finserv Limited	20200916	9.7	10.1	9.54	9.54	95260	0.954	down	down	correct
530111.BSE	Raj Packaging Industries Limited	20200916	17.25	17.25	16.4	16.4	202	16.1519	down	down	correct
530119.BSE	Natraj Proteins Limited	20200916	17.6	17.95	17.15	17.95	380	17.95	up	up	correct
530125.BSE	Samrat Pharmachem Limited	20200916	110.9	119.1	110.9	113.3	3710	113.3	up	up	correct
530129.BSE	Nile Limited	20200916	277	280	273	277.7	1148	276.383	up	up	correct
530131.BSE	Udaipur Cement Works Limited	20200916	11.3	11.35	11.06	11.25	67115	11.25	down	down	correct
530133.BSE	Amco India Limited	20200916	22.95	22.95	20.95	22.9	435	22.9	down	down	correct
530145.BSE	Kisan Mouldings Limited	20200916	10.64	10.64	9.75	9.92	20487	9.92	down	down	correct
530151.BSE	Vijay Textiles Limited	20200916	45.15	45.55	43.05	44.05	960	44.05	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20200916	60.9	60.9	55.5	56.45	11812	56.45	down	up	incorrect
530169.BSE	Mohit Paper Mills Limited	20200916	8.22	8.22	8.22	8.22	100	8.22
530175.BSE	Odyssey Technologies Limited	20200916	29	30.75	28.95	30	1439	30	up	up	correct
530177.BSE	SPS International Limited	20200916	7	7	6.65	6.65	440	6.65	down	down	correct
530185.BSE	Surat Textile Mills Limited	20200916	2.32	2.4	2.32	2.35	75882	2.35	up	up	correct
530187.BSE	Atharv Enterprises Limited	20200916	1.04	1.04	1.04	1.04	735	1.04
530201.BSE	Kallam Textiles Limited	20200916	7	7.35	6.65	6.72	2387	6.72	down	down	correct
530207.BSE	Brawn Biotech Limited	20200916	24.95	25.25	24.25	25.2	756	25.2	up	up	correct
530215.BSE	Kings Infra Ventures Limited	20200916	25	26.95	24.8	24.95	24150	24.95	down	down	correct
530233.BSE	Auro Laboratories Limited	20200916	56.45	58.3	56.3	57.95	6130	57.95	up	down	incorrect
530245.BSE	Aryaman Financial Services Limited	20200916	52.25	52.25	52.25	52.25	122	52.25
530259.BSE	Inter State Oil Carrier Limited	20200916	7.09	7.09	7.09	7.09	1006	7.09
530263.BSE	Global Capital Markets Limited	20200916	0.95	1	0.95	1	590	1	up	up	correct
530265.BSE	Sainik Finance & Industries Limited	20200916	21.5	21.5	20.95	20.95	28	20.95	down	down	correct
530299.BSE	Kothari Products Limited	20200916	61.7	63.65	61.3	62.15	362	62.15	up	down	incorrect
530305.BSE	Piccadily Agro Industries Limited	20200916	10.21	11.14	10.21	10.41	38939	10.153	up	up	correct
530309.BSE	Chandra Prabhu International Ltd	20200916	15.25	15.25	14.25	15.1	2798	14.9951	down	down	correct
530313.BSE	Laurel Organics Ltd	20200916	37.45	37.95	34.75	36.15	3906	36.15	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20200916	46.95	46.95	45.25	45.95	5012	44.904	down	down	correct
530317.BSE	Godavari Drugs Limited	20200916	36	36	34.55	35.7	2317	35.7	down	down	correct
530331.BSE	Premco Global Limited	20200916	83.5	87.15	80.1	86.85	1652	83.2466	up	up	correct
530341.BSE	Mukesh Babu Financial Services Limited	20200916	111.95	116.9	106.5	115.3	611	113.085	up	up	correct
530355.BSE	Asian Energy Services Limited	20200916	114.75	117.1	112.95	113.45	143003	113.45	down	down	correct
530367.BSE	NRB Bearings Limited	20200916	81	84.55	81	82.9	18925	82.6013	up	down	incorrect
530369.BSE	Vamshi Rubber Limited	20200916	15.3	16.25	15	15.2	436	15.2	down	down	correct
530377.BSE	Nila Infrastructures Limited	20200916	5.25	5.25	5.04	5.15	44594	5.15	down	down	correct
530401.BSE	Vinyoflex Limited	20200916	18.7	18.7	18.7	18.7	200	18.7
530405.BSE	Jindal Capital Limited	20200916	4.92	4.92	4.92	4.92	2000	4.92
530419.BSE	Sumedha Fiscal Services Limited	20200916	19.85	19.85	18	18.5	2224	17.8621	down	down	correct
530427.BSE	Choksi Imaging Limited	20200916	15.95	15.95	15.95	15.95	1	14.531
530431.BSE	Ador Fontech Limited	20200916	34.95	34.95	34.05	34.5	7696	33.4302	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20200916	42	42	40.5	41.15	12576	40.8394	down	up	incorrect
530459.BSE	Valson Industries Limited	20200916	15.35	15.35	14.15	14.9	3594	14.9	down	down	correct
530461.BSE	Saboo Sodium Chloro Limited	20200916	4.46	4.46	4.46	4.46	972	4.46
530475.BSE	Tinna Rubber and Infrastructure Limited	20200916	16.1	16.1	16.1	16.1	1	16.1
530477.BSE	Vikram Thermo (India) Limited	20200916	171.6	176.75	171.45	175.65	8732	172.9082	up	up	correct
530499.BSE	A. K. Capital Services Limited	20200916	250	263.9	231.7	263.9	4565	259.6789	up	up	correct
530517.BSE	Relaxo Footwears Limited	20200916	667.65	678.8	667.55	675.5	4652	674.1051	up	up	correct
530521.BSE	Virat Industries Limited	20200916	28.4	30.5	28.35	28.55	362	28.55	up	up	correct
530533.BSE	Terai Tea Company Limited	20200916	33.55	35.2	32	32.4	522	32.4	down	down	correct
530543.BSE	MARG Limited	20200916	7.04	7.14	7.04	7.04	9268	7.04
530545.BSE	Cosco (India) Limited	20200916	90	90.65	90	90.1	95	90.1	up	up	correct
530557.BSE	NCL Research & Financial Services Limited	20200916	0.24	0.25	0.24	0.25	116544	0.0625	up	up	correct
530585.BSE	Swastika Investmart Limited	20200916	66	69	66	68.1	737	67.1728	up	up	correct
530589.BSE	Prima Plastics Limited	20200916	50	50	47.4	47.95	18842	47.3681	down	down	correct
530609.BSE	Carnation Industries Limited	20200916	4.28	4.44	4.28	4.44	700	4.44	up	up	correct
530617.BSE	Sampre Nutritions Limited	20200916	11.74	12.5	11.74	11.77	622	11.77	up	up	correct
530621.BSE	Akar Auto Industries Limited	20200916	17.4	17.4	16.3	17.4	2067	17.4
530627.BSE	Vipul Organics Limited	20200916	119.95	121	116	116.1	4349	114.6502	down	down	correct
530643.BSE	Eco Recycling Limited	20200916	45.45	46.2	41.8	45.5	11029	45.5	up	down	incorrect
530655.BSE	Goodluck India Limited	20200916	39.6	41.9	39	41.35	11872	41.1452	up	up	correct
530663.BSE	Goyal Associates Limited	20200916	0.82	0.89	0.81	0.81	753870	0.81	down	down	correct
530665.BSE	Zenith Healthcare Limited	20200916	3.96	3.96	3.96	3.96	22354	3.96
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20200916	18.05	19.85	18.05	19.55	2352	19.55	up	up	correct
530689.BSE	Lykis Limited	20200916	21.6	22.95	21.6	22.25	966	22.25	up	up	correct
530695.BSE	Prime Property Development Corporation Limited	20200916	9.85	9.85	9.3	9.3	720	9.3	down	down	correct
530697.BSE	Zenlabs Ethica Limited	20200916	26.45	26.45	26.35	26.4	525	26.4	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20200916	0.19	0.19	0.19	0.19	1	19
530711.BSE	Jagan Lamps Limited	20200916	17.5	17.5	16.1	17.3	856	16.9574	down	down	correct
530715.BSE	Alps Industries Limited	20200916	1.35	1.35	1.35	1.35	1460	1.35
530755.BSE	Coral Newsprints Ltd	20200916	4.6	4.6	4.59	4.59	4026	4.59	down	down	correct
530759.BSE	Sterling Tools Limited	20200916	187.15	194.25	182	189.2	283	188.242	up	down	incorrect
530779.BSE	Dynamic Portfolio Management & Services Limited	20200916	3	3.15	3	3.15	91	3.15	up	up	correct
530789.BSE	Ceejay Finance Limited	20200916	132.1	132.1	132.1	132.1	2602	129.8514
530803.BSE	Bhageria Industries Limited	20200916	138.85	141	138	139.95	2294	138.224	up	up	correct
530813.BSE	KRBL Limited	20200916	272	276.35	267.6	275.25	20576	271.6819	up	down	incorrect
530815.BSE	Refnol Resins and Chemicals Limited	20200916	26	26.75	26	26.75	6	26.75	up	up	correct
530821.BSE	SSPDL Limited	20200916	11.23	12.41	11.23	11.28	10790	11.28	up	up	correct
530825.BSE	Daikaffil Chemicals India Limited	20200916	30	30.7	30	30.5	1000	30.5	up	up	correct
530829.BSE	CIL Securities Limited	20200916	10.84	10.84	10	10.52	670	10.52	down	up	incorrect
530843.BSE	Cupid Limited	20200916	222.2	223.35	218.1	220.6	11265	215.3541	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20200916	149.5	149.5	135.65	135.95	3853	135.95	down	down	correct
530871.BSE	Chembond Chemicals Limited	20200916	157.35	162.35	155.05	159.05	3486	157.402	up	up	correct
530879.BSE	Capital India Finance Limited	20200916	109	109	105.25	105.5	207	105.3103	down	up	incorrect
530883.BSE	Super Crop Safe Limited	20200916	8.05	8.28	7.8	8.15	27031	8.15	up	up	correct
530889.BSE	Alka India Limited	20200916	0.19	0.2	0.19	0.19	178819	0.19
530897.BSE	N G Industries LTD	20200916	48	49.5	46.2	49.35	1200	49.35	up	down	incorrect
530915.BSE	J. R. Foods Limited	20200916	3.19	3.19	3.19	3.19	815	3.19
530951.BSE	Raminfo Limited	20200916	16.3	16.3	15	15.15	4256	15.0642	down	down	correct
530959.BSE	Diana Tea Company Limited	20200916	11.7	11.7	11.26	11.4	5212	11.1715	down	down	correct
530961.BSE	Vikas EcoTech Limited	20200916	5.6	5.6	5.6	5.6	239978	3.473
530965.BSE	Indian Oil Corporation Limited	20200916	82.2	82.95	81.55	82.65	818547	70.6851	up	up	correct
530973.BSE	Alfa Ica (India) Limited	20200916	20.5	22.45	20.5	22.45	4	22.45	up	up	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20200916	28.75	31.7	28.75	31.5	57	31.5	up	down	incorrect
530979.BSE	India Home Loan Limited	20200916	44	44.95	42.65	43.1	940	42.8413	down	up	incorrect
530991.BSE	Roopa Industries Limited	20200916	8.4	8.4	8.4	8.4	1000	8.4
530997.BSE	Unique Organics Limited	20200916	10.15	10.15	10.15	10.15	1050	10.15
531025.BSE	Visagar Financial Services Limited	20200916	0.68	0.68	0.68	0.68	1103	0.68
531041.BSE	Competent Automobiles Company Limited	20200916	121.6	133.4	121.5	125	4425	124.4062	up	down	incorrect
531043.BSE	Dhanvantri Jeevan Rekha Limited	20200916	7.24	7.24	6.56	6.56	1000	6.56	down	down	correct
531069.BSE	Vijay Solvex Limited	20200916	311.85	311.85	311.85	311.85	1052	311.85
531082.BSE	Alankit Limited	20200916	18.3	18.3	17.75	17.9	26352	17.6804	down	down	correct
531083.BSE	Nihar Info Global Limited	20200916	3.99	3.99	3.95	3.95	902	3.95	down	down	correct
531091.BSE	United Credit Limited	20200916	10.3	10.35	9.83	9.83	845	9.83	down	down	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20200916	40.25	40.25	36.8	38	1215	37.1659	down	down	correct
531111.BSE	Gothi Plascon India Limited	20200916	13.65	13.65	13.05	13.64	600	12.9387	down	up	incorrect
531120.BSE	Patel Engineering Limited	20200916	12.8	12.89	12.71	12.74	15272	12.74	down	up	incorrect
531129.BSE	Inani Marbles and Industries Limited	20200916	11.99	11.99	11.3	11.99	444	11.9404
531137.BSE	Gemstone Investments Limited	20200916	1.33	1.33	1.33	1.33	15971	1.33
531146.BSE	Medicamen Biotech Limited	20200916	408.1	412	391.1	401.55	3728	400.4055	down	down	correct
531157.BSE	Organic Coatings Limited	20200916	5.13	5.13	5.13	5.13	478	5.13
531158.BSE	Catvision Limited	20200916	6	6	5.97	5.99	891	5.99	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20200916	92.5	93	91	91.4	4549	90.6016	down	down	correct
531172.BSE	Pranavaditya Spinning Mills Limited	20200916	9.16	10	9.16	10	2	10	up	up	correct
531173.BSE	Syschem (India) Limited	20200916	5.65	6.04	5.65	6.02	16883	6.02	up	up	correct
531198.BSE	Dhanada Corporation Limited	20200916	3.24	3.24	3.15	3.24	4527	3.24
531201.BSE	Shilchar Technologies Limited	20200916	160.05	169.95	160.05	160.75	781	159.6807	up	down	incorrect
531210.BSE	Colinz Laboratories Limited	20200916	6.59	6.59	6.3	6.59	927	6.59
531215.BSE	RTS Power Corporation Limited	20200916	29	31.95	29	31.95	24101	31.95	up	up	correct
531223.BSE	Anjani Synthetics Limited	20200916	13	13	11.79	12.7	1141	12.7	down	down	correct
531233.BSE	Rasi Electrodes Limited	20200916	2.66	2.97	2.66	2.87	3238	2.87	up	up	correct
531234.BSE	Victory Paper and Boards (India) Limited	20200916	102	104.1	95.15	102.9	2519	102.9	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20200916	170	172.8	167	172.8	45	171.3	up	up	correct
531246.BSE	Prima Industries Limited	20200916	9.92	9.92	9.92	9.92	1193	9.92
531253.BSE	India Gelatine & Chemicals Limited	20200916	103.2	103.6	99.25	102.4	2763	100.2808	down	down	correct
531255.BSE	Paragon Finance Limited	20200916	13.01	13.02	13	13.02	103	13.02	up	up	correct
531268.BSE	B2B Software Technologies Limited	20200916	12.12	12.12	10.98	12.04	3402	12.04	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20200916	11.79	11.85	9.54	10.31	9235	10.31	down	down	correct
531278.BSE	Elixir Capital Limited	20200916	28.4	28.4	27	27.45	1087	25.5324	down	down	correct
531281.BSE	P G Industry Limited	20200916	2.3	2.3	2.3	2.3	10	2.3
531289.BSE	National Fittings Limited	20200916	27.4	28	27.35	27.85	3203	27.3319	up	up	correct
531297.BSE	Artefact Projects Limited	20200916	29.5	30.3	29.35	29.5	1051	29.5
531306.BSE	DHP India Limited	20200916	331.6	343.9	331.6	338.5	315	333.8042	up	down	incorrect
531307.BSE	RRIL Limited	20200916	2.97	2.97	2.97	2.97	82163	2.97
531328.BSE	Kretto Syscon Limited	20200916	5.61	5.89	5.61	5.89	2885	5.89	up	up	correct
531335.BSE	Zydus Wellness Limited	20200916	1809.9	1912	1791	1893.2	15105	1888.9047	up	up	correct
531337.BSE	Jump Networks Limited	20200916	96.65	96.65	95.1	95.2	38327	94.2335	down	down	correct
531346.BSE	Eastern Treads Limited	20200916	46.15	47	46	46	2212	46	down	up	incorrect
531349.BSE	Panacea Biotec Limited	20200916	197	208	193.5	200.65	19695	200.65	up	up	correct
531358.BSE	Choice International Limited	20200916	113.3	113.95	109	111.25	26551	111.25	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20200916	72	74.5	70.3	74.5	109	74.5	up	down	incorrect
531390.BSE	Upsurge Investment & Finance Ltd	20200916	9.21	9.21	9.21	9.21	0	9.21
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20200916	150.35	150.35	150.35	150.35	25	150.35
531411.BSE	Tuni Textile Mills Limited	20200916	0.39	0.4	0.38	0.4	120399	0.4	up	down	incorrect
531412.BSE	Radix Industries (India) Limited	20200916	63	63.1	61	61.1	70	60.2296	down	down	correct
531416.BSE	Narendra Properties Limited	20200916	8.2	9	8.2	8.2	271	8.2
531417.BSE	Mega Corporation Limited	20200916	0.49	0.49	0.47	0.47	9224	0.47	down	down	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20200916	113.3	117.5	112.15	114.3	15496	111.743	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20200916	21.15	22.25	21.15	21.15	494	21.15
531439.BSE	Goldstone Technologies Limited	20200916	9.54	9.85	9.18	9.76	1540	9.76	up	down	incorrect
531449.BSE	GRM Overseas Limited	20200916	356.3995	356.3995	333.4495	334.9995	76125	21.4753	down	down	correct
531453.BSE	Mohit Industries Limited	20200916	3.45	3.45	3.45	3.45	31	3.45
531454.BSE	Polylink Polymers (India) Limited	20200916	11.39	11.39	10.71	10.81	2370	10.81	down	down	correct
531471.BSE	Duke Offshore Limited	20200916	10.27	10.27	9.69	9.69	1071	9.69	down	down	correct
531472.BSE	Cybele Industries Ltd	20200916	8.66	8.66	8.1	8.11	47	8.11	down	down	correct
531494.BSE	Navkar Builders Limited	20200916	10.85	10.9	10.85	10.85	900	10.85
531499.BSE	Sybly Industries Limited	20200916	1.8	1.8	1.8	1.8	75	1.8
531502.BSE	Esaar (India) Limited	20200916	1.18	1.18	1.18	1.18	6906	1.18
531503.BSE	Maris Spinners Limited	20200916	18.26	18.62	18.26	18.62	111	18.3065	up	up	correct
531512.BSE	Orient Tradelink Limited	20200916	2.13	2.13	2.13	2.13	3460	2.13
531518.BSE	Vikas Proppant & Granite Limited	20200916	3.5	3.5	3.38	3.44	230647	3.44	down	down	correct
531525.BSE	Ace Software Exports Limited	20200916	13.1	13.1	13	13	150	13	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20200916	874.95	874.95	837.05	841.85	7300	627.4065	down	up	incorrect
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20200916	25.95	25.95	21.7	23.25	3173	23.25	down	down	correct
531540.BSE	Maruti Infrastructure Limited	20200916	18.1	18.85	17	17	6516	17	down	down	correct
531543.BSE	Jindal Worldwide Limited	20200916	51.2	51.2	48.15	49.4	30986	49.3153	down	up	incorrect
531583.BSE	Rap Media Limited	20200916	7.7	7.7	7.7	7.7	50	7.7
531591.BSE	Bampsl Securities Limited	20200916	0.79	0.8	0.75	0.77	20000	0.77	down	down	correct
531599.BSE	FDC Limited	20200916	359	359	346.85	352.8	23050	352.8	down	down	correct
531608.BSE	Gorani Industries Limited	20200916	12	12	12	12	0	12
531609.BSE	KG Petrochem Limited	20200916	91.95	93	91.95	93	130	93	up	up	correct
531613.BSE	Meyer Apparel Limited	20200916	0.88	0.88	0.88	0.88	1300	0.88
531624.BSE	Country Condo's Limited	20200916	1.23	1.35	1.23	1.24	3226	1.24	up	down	incorrect
531633.BSE	Lincoln Pharmaceuticals Limited	20200916	236.2	260.4	235.9	255.9	105870	254.925	up	down	incorrect
531642.BSE	Marico Limited	20200916	369	369	362.85	364.65	22954	355.7383	down	down	correct
531648.BSE	Mahavir Industries Limited	20200916	0.42	0.42	0.42	0.42	10	0.42
531661.BSE	Hittco Tools Limited	20200916	4.7	4.7	4.7	4.7	50	4.7
531668.BSE	Vision Corporation Limited	20200916	0.76	0.76	0.7	0.76	11900	0.76
531680.BSE	Mayur Leather Products Limited	20200916	5.2	5.25	5.2	5.25	51	5.25	up	down	incorrect
531688.BSE	Prithvi Exchange (India) Limited	20200916	24.8	24.8	24.45	24.45	11	24.45	down	down	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20200916	93.4	93.5	91.1	92.75	11689	92.1366	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20200916	332.9	332.9	315.2	319.6	1970	319.2035	down	down	correct
531726.BSE	Panchsheel Organics Limited	20200916	70	70	68.65	68.65	226	33.6354	down	down	correct
531727.BSE	Menon Pistons Limited	20200916	12.79	12.79	12	12.49	14626	12.49	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20200916	0.49	0.49	0.49	0.49	1230	4.9
531739.BSE	Gennex Laboratories Limited	20200916	4.56	4.61	4.33	4.41	203461	4.41	down	down	correct
531746.BSE	Prajay Engineers Syndicate Limited	20200916	5.99	5.99	5.99	5.99	100	5.99
531752.BSE	Biogen Pharmachem Industries Limited	20200916	0.23	0.23	0.22	0.22	27638	0.22	down	down	correct
531762.BSE	Unjha Formulations Limited	20200916	7.94	8.33	7.94	8.33	476	8.33	up	up	correct
531768.BSE	Poly Medicure Limited	20200916	502.9	519	480.7	489.9	36190	488.6599	down	down	correct
531802.BSE	Prerna Infrabuild Limited	20200916	16	16	15.06	15.96	4498	15.96	down	down	correct
531813.BSE	Ganga Papers India Limited	20200916	30	32	30	30	2708	30
531814.BSE	Tirupati Sarjan Limited	20200916	5.29	5.4	5.01	5.28	3273	5.28	down	down	correct
531832.BSE	Nagarjuna Agri-Tech Limited	20200916	3.23	3.23	3.23	3.23	101	3.23
531842.BSE	Lahoti Overseas Limited	20200916	9.74	9.76	9.11	9.72	5386	9.5513	down	down	correct
531859.BSE	Oriental Veneer Products Limited	20200916	40.1	41	40.1	40.1	984	39.9941
531861.BSE	Joindre Capital Services Limited	20200916	16.4	19.1	16.05	18.1	2389	17.4524	up	up	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20200916	155.55	155.55	150.5	154.6	71	154.6	down	down	correct
531867.BSE	Unitech International Limited	20200916	5.6	5.6	5.32	5.32	7204	5.32	down	down	correct
531869.BSE	Sacheta Metals Limited	20200916	18.15	18.15	15.5	17.63	30922	17.2025	down	down	correct
531870.BSE	Popular Estate Management Limited	20200916	11.93	11.93	11.93	11.93	1	11.93
531879.BSE	Pioneer Distilleries Limited	20200916	107.3	107.55	106.3	107.25	220	107.25	down	down	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20200916	9.08	9.15	9.08	9.15	1201	9.15	up	up	correct
531882.BSE	Kwality Limited	20200916	3.09	3.15	2.96	2.97	180823	2.97	down	up	incorrect
531888.BSE	Rexnord Electronics and Controls Limited	20200916	27	27	25.05	25.85	1857	25.85	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20200916	0.89	0.89	0.89	0.89	1000	0.89
531900.BSE	CCL International Limited	20200916	13.46	13.46	13.46	13.46	510	13.46
531917.BSE	Twinstar Industries Limited	20200916	0.89	0.89	0.89	0.89	1	0.89
531921.BSE	Agarwal Industrial Corporation Limited	20200916	101.65	104.15	101.1	102.25	2204	100.0649	up	up	correct
531950.BSE	Vertex Securities Limited	20200916	0.9	0.9	0.9	0.9	26	0.9
531952.BSE	Riba Textiles Limited	20200916	34.95	35.4	32.25	33.75	1919	33.75	down	down	correct
531977.BSE	Chartered Logistics Limited	20200916	3.1	3.1	2.86	3.02	22004	3.02	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20200916	705	727	687	710.5	2966	680.0157	up	up	correct
531979.BSE	Hind Aluminium Industries Limited	20200916	41	41	38.25	38.35	1147	38.35	down	down	correct
532001.BSE	Inducto Steels Limited	20200916	14.5	14.5	14.25	14.25	270	14.25	down	down	correct
532005.BSE	Sam Industries Limited	20200916	7.87	7.87	7.87	7.87	50	7.87
532011.BSE	Pooja Entertainment and Films Limited	20200916	35.7	35.7	35.7	35.7	5	35.7
532015.BSE	Gravity (India) Limited	20200916	1.32	1.32	1.32	1.32	5200	1.32
532022.BSE	Filatex Fashions Limited	20200916	2.65	2.65	2.48	2.53	997	2.5129	down	down	correct
532039.BSE	Zenotech Laboratories Limited	20200916	29.9	29.95	27.35	29.95	33131	29.95	up	down	incorrect
532041.BSE	Hindustan Bio Sciences Limited	20200916	3.03	3.03	2.98	3.03	10724	3.03
532053.BSE	Wallfort Financial Services Limited	20200916	22.25	22.25	21.05	21.05	694	21.05	down	down	correct
532054.BSE	KDDL Limited	20200916	162.6	170.7	162.6	170.7	771	167.8762	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20200916	6.17	6.17	5.87	6.17	510	6.17
532067.BSE	Kilpest India Limited	20200916	314.75	314.75	314.75	314.75	2299	314.1493
532070.BSE	Sumuka Agro Industries Limited	20200916	10	10	10	10	2000	10
532081.BSE	KSS Limited	20200916	0.25	0.26	0.25	0.26	1328478	0.26	up	up	correct
532090.BSE	Vandana Knitwear Limited	20200916	0.33	0.33	0.33	0.33	201	0.33
532092.BSE	Sagar Productions Limited	20200916	8.2	8.77	7.82	8.7	157627	8.7	up	up	correct
532097.BSE	Mukand Engineers Limited	20200916	11.55	11.57	11	11.07	3435	11.07	down	down	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20200916	0.94	0.94	0.94	0.94	1	0.94
532114.BSE	Alchemist Realty Limited	20200916	0.89	0.89	0.89	0.89	10	0.89
532123.BSE	BSEL Infrastructure Realty Limited	20200916	1.01	1.05	1.01	1.04	7344	1.04	up	up	correct
532124.BSE	Reliable Ventures India Limited	20200916	8.95	8.95	8	8.8	2999	8.8	down	down	correct
532134.BSE	Bank of Baroda	20200916	46.5	46.75	45.8	46.45	1036499	46.45	down	down	correct
532141.BSE	Andhra Cements Limited	20200916	5.2	5.2	4.95	5.11	113376	5.11	down	down	correct
532143.BSE	SKM Egg Products Export (India) Limited	20200916	45.5	46	45.5	45.85	3990	45.3006	up	up	correct
532145.BSE	H S India Limited	20200916	5.35	5.35	5.25	5.25	520	5.25	down	up	incorrect
532150.BSE	Indraprastha Medical Corporation Limited	20200916	47.65	48.7	47.65	48.15	17440	48.15	up	up	correct
532155.BSE	GAIL (India) Limited	20200916	92.7	92.7	91.35	92.25	1533636	88.8111	down	down	correct
532156.BSE	Vaibhav Global Limited	20200916	1840	1870.95	1825	1831.05	11750	361.941	down	up	incorrect
532160.BSE	Gujarat State Financial Corporation	20200916	2.1	2.1	2	2.1	570	2.1
532162.BSE	JK Paper Ltd	20200916	96.3	97.3	95.1	95.6	87453	94.071	down	down	correct
532163.BSE	Saregama India Limited	20200916	545.05	603	545.05	588.05	15197	581.1421	up	up	correct
532172.BSE	Adroit Infotech Limited	20200916	4.31	4.41	4.31	4.41	50	4.41	up	up	correct
532173.BSE	CyberTech Systems and Software Limited	20200916	62.75	66	60.75	61.85	5506	60.5021	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20200916	13.41	14.7	13.24	14.11	291482	14.11	up	up	correct
532183.BSE	Gayatri Sugars Limited	20200916	1.81	1.9	1.81	1.9	2377	1.9	up	up	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20200916	18	18	17.25	17.3	93410	17.3	down	down	correct
532212.BSE	Archies Limited	20200916	11.91	12.31	11.9	11.95	2039	11.95	up	up	correct
532215.BSE	Axis Bank Ltd	20200916	449	450.45	439.95	445.95	520636	445.95	down	down	correct
532216.BSE	HB Stockholdings Limited	20200916	5.85	6.14	5.56	6.14	185	6.14	up	up	correct
532219.BSE	Energy Development Company Limited	20200916	6.41	6.41	6.25	6.34	1714	6.0451	down	down	correct
532221.BSE	Sonata Software Limited	20200916	329.95	329.95	319.25	319.9	3914	309.3509	down	down	correct
532240.BSE	India Nippon Electricals Limited	20200916	353	360.5	345	348.95	10989	343.556	down	up	incorrect
532256.BSE	Nalwa Sons Investments Limited	20200916	746.1	749.1	746.1	749.1	3	749.1	up	up	correct
532262.BSE	TCI Industries Limited	20200916	614.45	614.45	614.45	614.45	52	614.45
532271.BSE	Cybermate Infotek Limited	20200916	0.98	0.99	0.95	0.99	25897	0.99	up	up	correct
532284.BSE	TCFC Finance Limited	20200916	17.85	18	17.6	17.95	1254	17.318	up	up	correct
532285.BSE	Geojit Financial Services Limited	20200916	38.5	39.6	38.45	38.7	9341	36.4996	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20200916	206.55	209.6	202.3	204.1	3275045	204.1	down	down	correct
532290.BSE	BLB Limited	20200916	5.84	5.84	5.84	5.84	300	5.84
532300.BSE	Wockhardt Limited	20200916	302.95	304.5	297	299.15	27645	299.15	down	down	correct
532301.BSE	Tata Coffee Limited	20200916	111.85	114	110.5	110.75	94079	109.8459	down	up	incorrect
532307.BSE	Melstar Information Technologies Limited	20200916	2.33	2.33	2.23	2.23	550	2.23	down	up	incorrect
532310.BSE	Shree Rama Multi-Tech Limited	20200916	9.98	9.98	9.07	9.07	26567	9.07	down	down	correct
532320.BSE	Vaarad Ventures Limited	20200916	4.49	4.71	4.49	4.71	505	4.71	up	down	incorrect
532321.BSE	Cadila Healthcare Limited	20200916	379	389.95	375.25	388.45	155999	386.1799	up	up	correct
532323.BSE	Shiva Cement Limited	20200916	10.2	11.87	10.12	11.44	1560135	11.44	up	up	correct
532326.BSE	Intense Technologies Limited	20200916	32.3	33.9	32.3	33.9	20054	33.4877	up	down	incorrect
532329.BSE	Danlaw Technologies India Limited	20200916	69	69.65	64.9	69	1611	69
532333.BSE	HB Portfolio Limited	20200916	16.95	16.95	16	16	1292	16	down	down	correct
532343.BSE	TVS Motor Company Limited	20200916	431	471.7	431	461.75	84888	459.1252	up	up	correct
532344.BSE	SoftSol India Limited	20200916	63	63	62.35	62.35	674	62.35	down	down	correct
532345.BSE	Gati Limited	20200916	45.1	46.1	44.95	45.55	21290	45.55	up	down	incorrect
532349.BSE	Transport Corporation of India Limited	20200916	239.35	242.9	236.15	239.45	1423	236.9565	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20200916	1.99	1.99	1.84	1.94	5977	1.94	down	down	correct
532351.BSE	Aksh Optifibre Limited	20200916	6.66	6.8	6.35	6.43	69348	6.43	down	down	correct
532355.BSE	Picturehouse Media Limited	20200916	0.72	0.72	0.72	0.72	28	0.72
532356.BSE	Triveni Engineering & Industries Limited	20200916	76.75	77.2	75.75	76.2	14878	74.9518	down	down	correct
532357.BSE	Mukta Arts Limited	20200916	28.55	29	27.8	28.4	2474	28.4	down	down	correct
532362.BSE	Nagpur Power and Industries Limited	20200916	24.85	24.85	24.75	24.85	2447	24.85
532369.BSE	Ramco Industries Limited	20200916	188.7	194.8	185.05	192.55	7857	191.7968	up	up	correct
532370.BSE	Ramco Systems Limited	20200916	330	344.9	329	342.95	50949	342.95	up	up	correct
532372.BSE	Virinchi Limited	20200916	39.5	39.8	37	38.8	40242	38.8	down	down	correct
532373.BSE	WeP Solutions Limited	20200916	19.4001	19.6	19.4001	19.55	824	16.3009	up	down	incorrect
532374.BSE	Sterlite Technologies Limited	20200916	164.55	166.8	162.1	163.25	306333	162.0057	down	up	incorrect
532380.BSE	Baba Arts Limited	20200916	7.7	7.7	7.15	7.15	4968	7.15	down	down	correct
532384.BSE	Tyche Industries Limited	20200916	284.9	290.1	279.05	290.1	22804	287.6677	up	up	correct
532386.BSE	California Software Company Limited	20200916	8.98	8.98	8.98	8.98	4120	8.98
532387.BSE	Pritish Nandy Communications Ltd	20200916	14.3	14.65	14.25	14.25	1887	14.25	down	up	incorrect
532388.BSE	Indian Overseas Bank	20200916	10.21	10.25	10.16	10.22	191924	10.22	up	up	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20200916	140.5	141.6	138.5	139.45	4402	139.45	down	up	incorrect
532391.BSE	Opto Circuits (India) Limited	20200916	6.49	6.52	6.49	6.49	246890	6.49
532395.BSE	Axiscades Technologies Limited	20200916	50.7	50.7	50.7	50.7	2871	50.7
532398.BSE	Usha Martin Education & Solutions Limited	20200916	1.56	1.62	1.49	1.49	1250	1.49	down	down	correct
532400.BSE	Birlasoft Limited	20200916	177.8	204.8	176.5	199.45	489638	196.339	up	up	correct
532404.BSE	Saven Technologies Limited	20200916	15.2	15.2	14.6	15.1	1279	14.3084	down	up	incorrect
532406.BSE	Avantel Limited	20200916	444.4	444.4	421.05	431	5089	427.8782	down	down	correct
532407.BSE	MosChip Technologies Limited	20200916	11.6	11.6	10.99	11.27	44868	11.27	down	down	correct
532408.BSE	Megasoft Limited	20200916	7.9	8.15	7.61	8.15	6942	6.8682	up	up	correct
532410.BSE	Transcorp International Limited	20200916	8.65	9.55	8.65	8.65	4502	8.65
532419.BSE	Smartlink Holdings Limited	20200916	71.6	72.65	70.25	71	6799	71	down	up	incorrect
532424.BSE	Godrej Consumer Products Limited	20200916	713.7	713.7	699.05	707.75	57960	707.75	down	down	correct
532430.BSE	BF Utilities Limited	20200916	257.85	262.5	256.25	259.65	12124	259.65	up	down	incorrect
532435.BSE	Sanmit Infra Limited	20200916	142.5	145.1	142.5	143.1	460	142.5355	up	down	incorrect
532439.BSE	Olectra Greentech Limited	20200916	65.65	72.95	64.15	72.95	38667	72.95	up	up	correct
532440.BSE	MPS Limited	20200916	413.85	413.85	404	413.85	1133	413.85
532443.BSE	Cera Sanitaryware Limited	20200916	2510	2526.85	2500.65	2511	134	2503.6737	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20200916	4.49	4.49	4.18	4.44	1181	4.44	down	down	correct
532456.BSE	Compuage Infocom Limited	20200916	12.85	13.26	12.7	13	35190	12.8962	up	up	correct
532457.BSE	Gulshan Polyols Limited	20200916	62.5	62.95	61.9	62.2	5321	61.4344	down	down	correct
532459.BSE	Faze Three Autofab Limited	20200916	30.35	30.35	30	30.35	2147	30.35
532460.BSE	Ponni Sugars (Erode) Limited	20200916	160.05	163	159	161.55	7024	159.8004	up	up	correct
532461.BSE	Punjab National Bank	20200916	33.3	33.7	32.75	33.55	1138670	33.55	up	up	correct
532468.BSE	KAMA Holdings Limited	20200916	5050	5100	4950	5023.65	321	4910.524	down	down	correct
532475.BSE	Aptech Limited	20200916	128.7	129.3	124.95	125.35	18109	123.9749	down	down	correct
532477.BSE	Union Bank of India	20200916	28.05	28.35	27.3	27.9	251940	27.9	down	down	correct
532479.BSE	ISMT Limited	20200916	11.13	11.13	11.13	11.13	91161	11.13
532481.BSE	Noida Toll Bridge Company Limited	20200916	3.21	3.21	3.21	3.21	200	3.21
532482.BSE	Granules India Limited	20200916	372.4	374.7	365	367.35	106820	366.5459	down	down	correct
532486.BSE	Pokarna Limited	20200916	135.85	143.85	135.85	142.15	14202	141.3387	up	up	correct
532488.BSE	Divi's Laboratories Limited	20200916	3189	3274.45	3186.1	3244	53145	3230.7634	up	up	correct
532493.BSE	Astra Microwave Products Limited	20200916	126.6	127.6	123.25	124.9	18008	123.9641	down	down	correct
532497.BSE	Radico Khaitan Limited	20200916	444.6	471.75	409	469.65	130749	468.4309	up	up	correct
532498.BSE	Shriram City Union Finance Limited	20200916	980	1004.5	980	995.4	397	965.9577	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20200916	605	615	605	615	1699	589.6759	up	up	correct
532504.BSE	Navin Fluorine International Limited	20200916	2215	2248.5	2145	2168.5	17197	2157.4704	down	down	correct
532505.BSE	UCO Bank	20200916	13.67	13.82	13.42	13.54	306625	13.54	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20200916	2.5	2.62	2.5	2.58	20704	2.58	up	up	correct
532508.BSE	Jindal Stainless Limited	20200916	44.9	45.4	44.15	44.7	25016	44.7	down	down	correct
532513.BSE	TVS Electronics Limited	20200916	101.7	102	100.5	101.45	2097	101.45	down	down	correct
532514.BSE	Indraprastha Gas Limited	20200916	421.9	421.9	408.95	413.3	48499	407.9775	down	up	incorrect
532522.BSE	Petronet LNG Limited	20200916	241.75	242	237.05	237.65	31374	220.04	down	down	correct
532523.BSE	Biocon Limited	20200916	440.95	453.9	434.8	438.4	261331	438.4	down	down	correct
532524.BSE	PTC India Limited	20200916	53.2	53.8	52.55	52.95	1467511	47.5258	down	down	correct
532525.BSE	Bank of Maharashtra	20200916	12.8	12.95	12.69	12.74	63698	12.74	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20200916	272.05	272.05	261.95	264.55	22393	264.2948	down	down	correct
532529.BSE	New Delhi Television Limited	20200916	35	35.15	34.35	35.05	709	35.05	up	up	correct
532531.BSE	Strides Pharma Science Limited	20200916	681.9	723.8	676.1	699.95	137346	697.7192	up	up	correct
532539.BSE	Minda Industries Limited	20200916	365	372.25	359.65	368.25	24108	367.799	up	down	incorrect
532543.BSE	GP Petroleums Limited	20200916	42.4	42.45	40.25	41.1	3606	40.3545	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20200916	187	187	177.5	181.6	26934	181.123	down	down	correct
532553.BSE	Welspun Enterprises Limited	20200916	69.2	69.2	67.65	67.95	4799	66.8794	down	down	correct
532555.BSE	NTPC Limited	20200916	92.2	92.2	89.4	89.7	581406	84.64	down	down	correct
532604.BSE	S.A.L. Steel Limited	20200916	3.2	3.2	2.98	2.99	9452	2.99	down	down	correct
532605.BSE	JBM Auto Limited	20200916	237	245	205	238.8	3691	236.5205	up	up	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20200916	30	30.8	29.55	29.75	24678	29.2849	down	down	correct
532612.BSE	Indoco Remedies Limited	20200916	265	290	261.7	285.8	67616	284.5967	up	up	correct
532613.BSE	VIP Clothing Limited	20200916	12.2	12.2	11.46	11.46	48690	11.46	down	down	correct
532617.BSE	Jet Airways (India) Limited	20200916	27.3	28	26.55	27.25	29223	27.25	down	down	correct
532621.BSE	Morarjee Textiles Limited	20200916	9.35	9.61	9.25	9.61	109	9.61	up	up	correct
532622.BSE	Gateway Distriparks Limited	20200916	93.45	95	92.85	93.15	2788	87.8279	down	down	correct
532624.BSE	Jindal Photo Limited	20200916	12.95	13.1	12.7	12.86	1250	12.86	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20200916	231	239	226.05	235.9	15070	234.4967	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20200916	2.59	2.61	2.49	2.58	4522276	2.58	down	up	incorrect
532628.BSE	3i Infotech Limited	20200916	3.52	3.71	3.52	3.62	1977336	3.62	up	up	correct
532629.BSE	McNally Bharat Engineering Company Limited	20200916	5.5	5.5	5	5	29510	5	down	down	correct
532630.BSE	Gokaldas Exports Limited	20200916	62.25	63.55	60.5	61.15	5445	61.15	down	down	correct
532633.BSE	Allsec Technologies Limited	20200916	254.05	278.95	254.05	260	265	228.5879	up	up	correct
532637.BSE	Mangalam Drugs & Organics Limited	20200916	147.7	147.7	138	141.4	43207	141.4	down	down	correct
532638.BSE	Shoppers Stop Limited	20200916	171.9998	176.9999	171.9998	174.2999	7245	164.9985	up	up	correct
532642.BSE	JSW Holdings Limited	20200916	2404.75	2420	2340	2352.6499	39	2352.6499	down	down	correct
532644.BSE	J.K. Cement Limited	20200916	1602.9	1602.9	1552.6	1583.35	1508	1576.0476	down	down	correct
532645.BSE	Beeyu Overseas Limited	20200916	0.37	0.37	0.37	0.37	5000	0.37
532648.BSE	Yes Bank Limited	20200916	14.65	14.65	14.22	14.26	10693837	14.26	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20200916	21.35	21.4	20.95	21.1	13632	21.1	down	up	incorrect
532651.BSE	SPL Industries Limited	20200916	27.35	28.5	27.35	28.5	3963	28.5	up	up	correct
532652.BSE	The Karnataka Bank Limited	20200916	45.45	45.5	44.85	44.95	39475	43.5705	down	up	incorrect
532654.BSE	McLeod Russel India Limited	20200916	18.2	20.1	18.2	20	479878	20	up	up	correct
532656.BSE	Facor Alloys Limited	20200916	1.36	1.36	1.28	1.32	36112	1.32	down	down	correct
532659.BSE	IDFC Limited	20200916	33.65	33.95	32.65	33.1	434344	33.1	down	up	incorrect
532662.BSE	HT Media Limited	20200916	14.5	14.95	14.5	14.75	190	14.75	up	up	correct
532663.BSE	Sasken Technologies Limited	20200916	580.35	597.9	570.3	583.65	6000	563.3364	up	up	correct
532666.BSE	FCS Software Solutions Limited	20200916	0.43	0.44	0.42	0.42	755402	0.42	down	down	correct
532667.BSE	Suzlon Energy Limited	20200916	3.29	3.29	3.25	3.27	1854038	3.27	down	down	correct
532668.BSE	Aurionpro Solutions Limited	20200916	68.4	68.75	68.4	68.75	2290	68.75	up	up	correct
532670.BSE	Shree Renuka Sugars Limited	20200916	9.52	9.65	9.29	9.31	100349	9.31	down	up	incorrect
532673.BSE	K.M. Sugar Mills Limited	20200916	11.27	11.3	11.06	11.18	34036	11.1026	down	down	correct
532678.BSE	Bombay Rayon Fashions Limited	20200916	12.89	12.89	11.74	11.93	21589	11.93	down	up	incorrect
532679.BSE	SORIL Infra Resources Limited	20200916	68	68.45	65.3	67.9	3496	67.9	down	up	incorrect
532683.BSE	AIA Engineering Limited	20200916	1832.2	1838.05	1794.15	1807.95	888	1799.5561	down	down	correct
532684.BSE	Everest Kanto Cylinder Limited	20200916	29.2	29.75	27.5	29	147979	28.9324	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20200916	19.35	19.35	18.2	19	238	19	down	up	incorrect
532687.BSE	Repro India Limited	20200916	407.5	454.75	401	429.6	6227	429.6	up	up	correct
532689.BSE	PVR Limited	20200916	1268	1285	1235.95	1247.9	115000	1247.9	down	up	incorrect
532692.BSE	Radha Madhav Corporation Limited	20200916	3.15	3.38	3.13	3.37	2510	3.37	up	up	correct
532693.BSE	Punj Lloyd Limited	20200916	1.57	1.59	1.52	1.54	78856	1.54	down	down	correct
532694.BSE	Bartronics India Limited	20200916	2	2.12	1.96	1.99	10000	1.99	down	up	incorrect
532695.BSE	Celebrity Fashions Limited	20200916	4.85	5.09	4.84	5.08	10083	5.08	up	up	correct
532696.BSE	Educomp Solutions Limited	20200916	3.21	3.22	3.05	3.19	23419	3.19	down	up	incorrect
532698.BSE	Nitin Spinners Limited	20200916	41.1	41.2	40	40.2	2238	39.9221	down	down	correct
532699.BSE	Royal Orchid Hotels Limited	20200916	70.6	70.95	68.1	69.9	1480	69.9	down	down	correct
532700.BSE	Entertainment Network (India) Limited	20200916	162	162	159.45	160.25	569	159.4394	down	down	correct
532701.BSE	Cella Space Limited	20200916	4.62	4.62	4.18	4.4	9620	4.4	down	down	correct
532705.BSE	Jagran Prakashan Limited	20200916	38.9	39.2	38.65	38.75	9952	38.75	down	down	correct
532706.BSE	INOX Leisure Limited	20200916	294	298.15	292	293.65	49811	293.65	down	down	correct
532707.BSE	Dynemic Products Limited	20200916	216.7	216.7	207.15	210.85	9450	210.85	down	down	correct
532712.BSE	Reliance Communications Limited	20200916	2.45	2.45	2.28	2.28	2204677	2.28	down	up	incorrect
532713.BSE	Sakuma Exports Limited	20200916	6.32	6.56	6.26	6.42	72335	6.2699	up	up	correct
532714.BSE	KEC International Limited	20200916	353	353	344.4	345.75	7196	342.4406	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20200916	104.6	104.6	97.05	99	4988	99	down	down	correct
532719.BSE	B.L. Kashyap and Sons Limited	20200916	7.02	7.34	7.02	7.28	3561	7.28	up	down	incorrect
532721.BSE	VISA Steel Limited	20200916	6.3	6.3	6.3	6.3	9941	6.3
532722.BSE	NITCO Limited	20200916	19.7	20.25	19.3	19.35	14899	19.35	down	down	correct
532725.BSE	Solar Industries India Limited	20200916	1080	1094.4	1060.3	1070.05	953	1066.285	down	down	correct
532726.BSE	Gallantt Metal Limited	20200916	32.6	33.5	31.95	32.95	8441	32.95	up	down	incorrect
532728.BSE	Malu Paper Mills Limited	20200916	27.55	27.7	27.2	27.2	702	27.2	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20200916	88.2	90	87.5	87.7	3899	87.7	down	down	correct
532731.BSE	Rohit Ferro-Tech Limited	20200916	1.27	1.27	1.26	1.27	5756	1.27
532733.BSE	Sun TV Network Limited	20200916	505	505	462.75	479.1	123676	468.7258	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20200916	310	315.8	303	303.9	23912	74.6515	down	down	correct
532742.BSE	Paushak Limited	20200916	4030	4550	4001.6	4495.3	10204	4492.6014	up	up	correct
532744.BSE	GTN Textiles Limited	20200916	5.25	5.51	5.25	5.51	2375	5.51	up	up	correct
532745.BSE	Inditrade Capital Limited	20200916	26.85	27.6	26.2	26.35	5021	26.35	down	down	correct
532748.BSE	Prime Focus Limited	20200916	40.75	41	40	40	30881	40	down	up	incorrect
532749.BSE	Allcargo Logistics Limited	20200916	126.2	126.2	124	125.4	22612	123.4811	down	down	correct
532756.BSE	Mahindra CIE Automotive Limited	20200916	131.1	137.15	129.4	131.05	33289	131.05	down	down	correct
532757.BSE	Voltamp Transformers Limited	20200916	1045	1091.2	1005.7	1008.25	6427	990.7359	down	down	correct
532759.BSE	Atlanta Limited	20200916	7.55	7.55	7.35	7.41	758	7.41	down	down	correct
532760.BSE	Deep Energy Resources Limited	20200916	73.85	77.55	73.05	75.3	6763	75.3	up	up	correct
532761.BSE	HOV Services Limited	20200916	42.9	44	42.35	42.35	2294	42.35	down	up	incorrect
532764.BSE	GeeCee Ventures Limited	20200916	70.75	70.75	69.5	69.5	1318	68.5746	down	down	correct
532766.BSE	Richa Industries Limited	20200916	0.89	0.89	0.89	0.89	1317	0.89
532767.BSE	Gayatri Projects Limited	20200916	18.75	18.75	18.15	18.4	47661	18.4	down	down	correct
532768.BSE	Fiem Industries Limited	20200916	580.6	649.2	567.95	624.25	19678	615.8334	up	down	incorrect
532771.BSE	JHS Svendgaard Laboratories Limited	20200916	26.2	26.95	24.8	25	55976	25	down	down	correct
532772.BSE	DCB Bank Limited	20200916	94.7	94.7	92.3	93.05	181892	93.05	down	down	correct
532774.BSE	Inspirisys Solutions Limited	20200916	31.05	31.55	30.35	31.55	626	31.55	up	up	correct
532777.BSE	Info Edge (India) Limited	20200916	3580	3580	3507	3540.1	11082	3534.4319	down	down	correct
532779.BSE	Torrent Power Limited	20200916	335.85	337	326.75	327.45	16377	318.1171	down	down	correct
532780.BSE	Parsvnath Developers Limited	20200916	2.86	2.9	2.79	2.81	7568	2.81	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20200916	27.35	27.5	26.05	26.85	3412	26.7159	down	down	correct
532783.BSE	LT Foods Limited	20200916	53.85	55	53.5	54.55	38537	53.1287	up	up	correct
532784.BSE	Sobha Limited	20200916	250	252.95	249.15	250.55	11290	249.0351	up	up	correct
532785.BSE	Ruchira Papers Limited	20200916	58.65	58.65	54.9	55.15	8384	54.4567	down	down	correct
532790.BSE	Tanla Platforms Limited	20200916	279.3	281.25	264.65	272	18662	270.6886	down	down	correct
532794.BSE	Zee Media Corporation Limited	20200916	6.79	6.79	6.31	6.37	298333	6.37	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20200916	96.55	100.4	96.55	99.05	7402	96.9373	up	up	correct
532797.BSE	Autoline Industries Limited	20200916	32.15	32.9	31.3	32.35	1625	32.35	up	up	correct
532798.BSE	Network18 Media & Investments Limited	20200916	36.1	36.2	35.1	35.45	104086	35.45	down	down	correct
532799.BSE	Hubtown Limited	20200916	11.07	11.07	10.94	10.94	1120	10.94	down	up	incorrect
532801.BSE	Cambridge Technology Enterprises Limited	20200916	24.95	25.35	24.95	25	507	25	up	up	correct
532805.BSE	Redington (India) Limited	20200916	117.25	119.15	115.55	116.85	24282	57.0954	down	down	correct
532808.BSE	Pearl Global Industries Limited	20200916	144.85	148	144.85	147.75	1392	147.75	up	up	correct
532809.BSE	Firstsource Solutions Limited	20200916	73.2	74.2	71.4	71.7	229446	69.4938	down	down	correct
532810.BSE	Power Finance Corporation Limited	20200916	93.6	95.2	93.1	94.7	198197	84.355	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20200916	276.65	280.15	263	266.15	3596	266.15	down	up	incorrect
532812.BSE	Transwarranty Finance Limited	20200916	3.35	3.35	3.19	3.19	1000	3.19	down	down	correct
532813.BSE	C & C Constructions Limited	20200916	2.53	2.77	2.53	2.54	25066	2.54	up	up	correct
532817.BSE	Oriental Trimex Limited	20200916	10.01	10.01	10.01	10.01	4911	10.01
532822.BSE	Vodafone Idea Limited	20200916	11.83	11.83	11.46	11.52	27714980	11.52	down	down	correct
532826.BSE	Raj Television Network Limited	20200916	39	39	37.65	37.65	7198	37.65	down	up	incorrect
532827.BSE	Page Industries Limited	20200916	18980	19096.3	18761	18847.65	2190	18569.3825	down	down	correct
532829.BSE	Lehar Footwears Limited	20200916	22.65	22.65	19	19	2401	19	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20200916	61.25	61.55	60.15	60.6	37230	60.6	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20200916	97	98.55	91.4	94	23148	94	down	down	correct
532835.BSE	ICRA Limited	20200916	2737.35	2781.8	2737.35	2759.15	102	2739.5311	up	up	correct
532839.BSE	Dish TV India Limited	20200916	15.6	15.7	14.74	14.74	1435576	14.74	down	down	correct
532841.BSE	Sahyadri Industries Limited	20200916	197.65	198.7	188.35	191	15774	188.9938	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20200916	203	205.85	187	188.7	23501	184.7843	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20200916	5.98	6	5.85	5.93	1204	5.93	down	down	correct
532848.BSE	Delta Corp Limited	20200916	112	113.5	110	111.25	100982	110.6245	down	down	correct
532851.BSE	Insecticides (India) Limited	20200916	500	500	483.75	486.8	1026	484.587	down	down	correct
532852.BSE	McDowell Holdings Limited	20200916	24.65	25.5	24.2	24.9	2180	24.9	up	up	correct
532853.BSE	Asahi Songwon Colors Limited	20200916	208.3	213.05	208.25	211.25	1045	209.1324	up	up	correct
532854.BSE	Nitin Fire Protection Industries Limited	20200916	0.66	0.69	0.66	0.69	2930	0.69	up	up	correct
532855.BSE	Haryana Capfin Limited	20200916	26	28.15	25.75	28.15	21	28.15	up	up	correct
532859.BSE	Hinduja Global Solutions Limited	20200916	746.7	774	735	757.95	3569	736.69	up	up	correct
532864.BSE	Nelcast Limited	20200916	58.95	63.8	58.2	62	117936	61.8708	up	up	correct
532867.BSE	V2 Retail Limited	20200916	55.3	55.3	53.25	53.8	3347	53.8	down	up	incorrect
532868.BSE	DLF Limited	20200916	156.5	164.25	154.2	163.4	1288822	162.3427	up	up	correct
532869.BSE	Tarmat Limited	20200916	39.9	41	39.9	40.9	510	40.9	up	up	correct
532870.BSE	Ankit Metal & Power Limited	20200916	0.87	0.95	0.87	0.87	55873	0.87
532872.BSE	Sun Pharma Advanced Research Company Limited	20200916	178	181.9	177.05	179.45	43224	179.45	up	up	correct
532873.BSE	Housing Development and Infrastructure Limited	20200916	5.4	5.4	5.05	5.15	215778	5.15	down	down	correct
532874.BSE	Suryachakra Power Corporation Limited	20200916	0.35	0.35	0.34	0.34	13341	0.34	down	down	correct
532875.BSE	Allied Digital Services Limited	20200916	23.45	24.1	22.95	24	12484	23.7465	up	up	correct
532878.BSE	Alpa Laboratories Limited	20200916	27.7	27.95	27.6	27.6	3584	27.6	down	down	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20200916	46	47.9	44.35	47	1700	47	up	down	incorrect
532880.BSE	Omaxe Limited	20200916	69.55	69.55	67.7	68.2	145182	68.2	down	down	correct
532884.BSE	Refex Industries Limited	20200916	53	54.85	49.5	50.25	105982	49.5891	down	down	correct
532885.BSE	Central Bank of India	20200916	17.35	17.35	16.35	16.35	45019	16.35	down	down	correct
532889.BSE	K.P.R. Mill Limited	20200916	617	695	613.45	639.85	87425	127.4049	up	up	correct
532891.BSE	Puravankara Limited	20200916	44.6	47.35	44.6	46	13807	46	up	up	correct
532892.BSE	Motilal Oswal Financial Services Limited	20200916	660.45	667	646.6	653	3379	644.3226	down	down	correct
532893.BSE	VTM Limited	20200916	22.2	22.2	21	21.5	2132	21.07	down	down	correct
532894.BSE	Indowind Energy Limited	20200916	3	3.06	2.99	3.05	750	3.05	up	down	incorrect
532896.BSE	Magnum Ventures Limited	20200916	4.3	4.3	4.3	4.3	100	4.3
532899.BSE	Kaveri Seed Company Limited	20200916	551	586.3	549.55	578	20306	568.9924	up	up	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20200916	3.8	3.96	3.8	3.83	800	3.83	up	down	incorrect
532914.BSE	Arcotech Limited	20200916	2.35	2.35	2.27	2.27	7005	2.27	down	down	correct
532915.BSE	Religare Enterprises Limited	20200916	47.3	48.25	44.9	45.15	35971	45.15	down	down	correct
532918.BSE	Rathi Bars Limited	20200916	10.9	11	10.5	10.69	9708	10.69	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20200916	351.55	356	350.35	353.5	49578	351.0407	up	up	correct
532922.BSE	Edelweiss Financial Services Limited	20200916	75.4	75.8	72.95	74.25	130831	72.7722	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20200916	1.72	1.8	1.72	1.73	61053	1.73	up	up	correct
532926.BSE	Jyothy Labs Limited	20200916	156	158.35	150.75	152.25	38926	148.747	down	down	correct
532927.BSE	eClerx Services Limited	20200916	778.65	791.6	770.95	783.05	4403	782.7006	up	down	incorrect
532928.BSE	Transformers and Rectifiers (India) Limited	20200916	9.78	9.91	9.5	9.65	12574	9.615	down	down	correct
532929.BSE	Brigade Enterprises Limited	20200916	170.5	174.1	168.3	169.8	7383	169.1725	down	up	incorrect
532930.BSE	BGR Energy Systems Limited	20200916	37.6	38.45	37.3	37.45	19646	37.45	down	down	correct
532931.BSE	Burnpur Cement Limited	20200916	1.61	1.69	1.59	1.66	33190	1.66	up	up	correct
532932.BSE	Manaksia Limited	20200916	39.4	43.05	39.25	41.2	630684	39.3824	up	down	incorrect
532933.BSE	Porwal Auto Components Limited	20200916	13.37	13.49	12.4	13.3	2353	13.3	down	down	correct
532934.BSE	PPAP Automotive Limited	20200916	242	250	235	235.4	1304	234.4142	down	down	correct
532935.BSE	Aries Agro Limited	20200916	76	77.35	74.5	77.35	4478	76.933	up	up	correct
532937.BSE	Kuantum Papers Limited	20200916	45.65	45.65	44.55	44.9	3620	44.9	down	up	incorrect
532942.BSE	KNR Constructions Limited	20200916	265	266.35	257.7	264.95	20268	132.3616	down	up	incorrect
532944.BSE	OnMobile Global Limited	20200916	45.2	49.85	45.2	49.6	96027	47.4312	up	up	correct
532945.BSE	Shriram EPC Limited	20200916	3.85	3.91	3.8	3.82	38223	3.82	down	down	correct
532946.BSE	Bang Overseas Limited	20200916	17.6	18.5	17.6	18.5	1018	18.5	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20200916	123	123.3	120	120.55	64089	120.55	down	down	correct
532953.BSE	V-Guard Industries Limited	20200916	177	179.5	175.05	177.35	15723	176.5051	up	up	correct
532955.BSE	REC Limited	20200916	109.95	110.7	108	108.8	250105	95.9296	down	down	correct
532959.BSE	Gammon Infrastructure Projects Limited	20200916	0.69	0.69	0.66	0.66	252804	0.66	down	down	correct
532966.BSE	Titagarh Wagons Limited	20200916	44.75	44.9	44.1	44.2	9892	44.2	down	down	correct
532967.BSE	Kiri Industries Limited	20200916	539.45	552.3	535	538	4853	538	down	down	correct
532972.BSE	Sankhya Infotech Limited	20200916	3.84	4.03	3.72	3.72	7204	3.72	down	up	incorrect
532974.BSE	Aditya Birla Money Limited	20200916	40.85	41.25	40.2	40.45	7250	40.45	down	up	incorrect
532975.BSE	Aishwarya Technologies and Telecom Limited	20200916	2.58	2.58	2.5	2.5	152	2.5	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20200916	18.4	18.9	18.25	18.5	3465	18.5	up	up	correct
532980.BSE	Gokul Refoils & Solvent Limited	20200916	16.1	16.2	15.75	16	1274	16	down	up	incorrect
532983.BSE	RPG Life Sciences Limited	20200916	380.1	388.5	378.8	385.55	7758	380.457	up	up	correct
532986.BSE	Niraj Cement Structurals Limited	20200916	36	36	34.25	34.45	6209	34.45	down	down	correct
532992.BSE	CHL Limited	20200916	7.26	7.26	7.26	7.26	104	7.26
532994.BSE	Archidply Industries Limited	20200916	26.6	27.8	26.6	27.8	21389	27.8	up	up	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20200916	30	30	30	30	200	29.6568
533001.BSE	Somi Conveyor Beltings Limited	20200916	24.95	24.95	24.35	24.35	342	24.35	down	down	correct
533007.BSE	LGB Forge Limited	20200916	2.49	2.5	2.32	2.5	9996	2.5	up	up	correct
533014.BSE	Sicagen India Limited	20200916	11.05	11.35	11.05	11.11	1275	10.8434	up	up	correct
533019.BSE	Simplex Papers Limited	20200916	0.6	0.6	0.6	0.6	0	0.6
533022.BSE	20 Microns Limited	20200916	29.95	29.95	29.35	29.5	3615	29.5	down	down	correct
533023.BSE	WABCO India Limited	20200916	6512	6680	5907	5993.45	2127	5984.4839	down	up	incorrect
533033.BSE	Isgec Heavy Engineering Limited	20200916	279.85	285	275.1	282.55	39854	280.9263	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20200916	247.65	249.7	245.4	245.85	1083	240.0316	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20200916	290	292.4	287	290.95	5233	284.703	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20200916	1.13	1.15	1.13	1.15	111802	1.15	up	up	correct
533095.BSE	Bengal & Assam Company Limited	20200916	1245	1251	1189.95	1193.8	1732	1189.5345	down	down	correct
533104.BSE	Globus Spirits Limited	20200916	276.9	286	259.5	261.65	74936	260.231	down	down	correct
533106.BSE	Oil India Limited	20200916	96.4	96.4	93.75	94	22058	87.5837	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20200916	4.2	4.41	3.99	4.37	13887	4.37	up	up	correct
533121.BSE	Expleo Solutions Limited	20200916	519.95	523.7	498	519.45	1994	519.45	down	down	correct
533122.BSE	RattanIndia Power Limited	20200916	3.06	3.06	2.91	2.92	1625308	2.92	down	down	correct
533137.BSE	DEN Networks Limited	20200916	77	77.4	74	75.35	32237	75.35	down	down	correct
533138.BSE	Astec LifeSciences Limited	20200916	1252	1335	1230	1270.75	39462	1269.3563	up	up	correct
533144.BSE	Cox & Kings Limited	20200916	1.48	1.48	1.41	1.43	101610	1.43	down	down	correct
533146.BSE	D-Link (India) Limited	20200916	109.1	112.5	109.1	111	7516	109.5437	up	up	correct
533151.BSE	D. B. Corp Limited	20200916	78.7	80.25	78.25	80.1	10574	75.8476	up	up	correct
533152.BSE	MBL Infrastructures Limited	20200916	9.1	9.27	8.46	8.63	44163	8.63	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20200916	2370	2389.95	2345.5	2382.25	16278	2378.3775	up	up	correct
533156.BSE	Vascon Engineers Limited	20200916	9.91	9.91	9.59	9.69	8962	9.69	down	down	correct
533160.BSE	D B Realty Limited	20200916	6.95	7.02	6.8	6.83	52716	6.83	down	down	correct
533161.BSE	Emmbi Industries Limited	20200916	82.2	86.45	81.3	84.65	782	84.3416	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20200916	34	34.45	33.55	33.85	22150	33.85	down	down	correct
533163.BSE	ARSS Infrastructure Projects Limited	20200916	14.75	14.75	14.5	14.5	1400	14.5	down	up	incorrect
533164.BSE	Texmo Pipes and Products Limited	20200916	14	14.76	14	14.69	22497	14.69	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20200916	1.25	1.27	1.22	1.24	41434	1.24	down	down	correct
533167.BSE	Coromandel Engineering Company Limited	20200916	20.4	20.4	20.4	20.4	500	20.4
533168.BSE	Rossell India Limited	20200916	153.85	154.65	149.1	154.3	6067	154.0104	up	up	correct
533169.BSE	Man Infraconstruction Limited	20200916	26.35	27.55	26.3	26.8	333072	17.2279	up	up	correct
533170.BSE	Tamboli Capital Limited	20200916	30	30.65	29.8	30	3214	29.4589
533176.BSE	DQ Entertainment (International) Limited	20200916	1.56	1.63	1.51	1.63	108084	1.63	up	up	correct
533177.BSE	IL&FS Transportation Networks Limited	20200916	1.33	1.41	1.3	1.4	74106	1.4	up	up	correct
533179.BSE	Persistent Systems Limited	20200916	1189	1190	1131.35	1167.1	13421	1155.3919	down	down	correct
533181.BSE	IntraSoft Technologies Limited	20200916	90	91.15	90	91.15	3118	89.3021	up	up	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20200916	15.6	15.7	15	15.25	26970	15.1834	down	up	incorrect
533193.BSE	Kirloskar Electric Company Limited	20200916	11.3	11.47	11.3	11.43	5805	11.43	up	up	correct
533202.BSE	NEL Holdings South Limited	20200916	1.5	1.51	1.43	1.45	76193	1.45	down	up	incorrect
533206.BSE	SJVN Limited	20200916	23.6	24	23.15	23.4	108361	21.1127	down	down	correct
533207.BSE	Jaypee Infratech Limited	20200916	1.35	1.35	1.29	1.31	218708	1.31	down	up	incorrect
533208.BSE	Emami Paper Mills Limited	20200916	70	70	68.2	68.85	579	68.85	down	down	correct
533210.BSE	Kriti Nutrients Limited	20200916	37	37	35.1	35.55	52133	35.4168	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20200916	57.9	59.95	57.9	57.9	120	57.9
533217.BSE	Hindustan Media Ventures Limited	20200916	54.45	56.9	53.5	53.55	1919	53.55	down	down	correct
533218.BSE	Emami Realty Limited	20200916	48.6	48.6	46.8	47.95	924	47.95	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20200916	150.2	151.6	144.2	148.7	1608	148.7	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20200916	187	187	183.3	184.2	27075	177.634	down	up	incorrect
533248.BSE	Gujarat Pipavav Port Limited	20200916	83.15	85.5	82.75	84.1	6773	79.1654	up	up	correct
533257.BSE	Indosolar Limited	20200916	1.31	1.35	1.31	1.35	4116	1.35	up	up	correct
533259.BSE	Sastasundar Ventures Limited	20200916	97.9	98.95	96.5	96.5	67	96.5	down	down	correct
533260.BSE	Career Point Limited	20200916	164	167	161.7	163.85	6571	162.7791	down	down	correct
533261.BSE	Eros International Media Limited	20200916	22.9	23.05	21.9	22.5	2968	22.5	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20200916	30	30.55	29.7	30.2	1865	30.2	up	up	correct
533263.BSE	Orient Green Power Company Limited	20200916	1.95	2	1.91	1.98	532639	1.98	up	down	incorrect
533265.BSE	Gallantt Ispat Limited	20200916	27.6	28.5	27.6	28.5	355	28.5	up	up	correct
533267.BSE	Cantabil Retail India Limited	20200916	370	370	331.85	333.45	26364	331.0068	down	down	correct
533269.BSE	VA Tech Wabag Limited	20200916	208.3	219.9	208.3	217.45	127152	217.45	up	up	correct
533270.BSE	Bedmutha Industries Limited	20200916	18.5	18.9	17.5	18.2	1823	18.2	down	down	correct
533271.BSE	Ashoka Buildcon Limited	20200916	72.6	72.7	70.55	70.75	52030	70.75	down	up	incorrect
533272.BSE	Commercial Engineers & Body Builders Co Limited	20200916	16.1	16.2	15.05	16.2	4470	16.2	up	up	correct
533273.BSE	Oberoi Realty Limited	20200916	404.55	422	400.4	416.3	17771	416.3	up	up	correct
533275.BSE	Gyscoal Alloys Limited	20200916	3.47	3.47	3.36	3.47	29091	3.47
533278.BSE	Coal India Limited	20200916	124.8	124.8	123.2	123.9	384932	103.8451	down	up	incorrect
533282.BSE	Gravita India Limited	20200916	49	51.25	49	50.7	13836	49.9705	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20200916	58.55	58.85	57.25	58.45	438	44.0808	down	down	correct
533285.BSE	RDB Realty & Infrastructure Limited	20200916	14.33	14.38	13.25	14.38	3797	14.38	up	up	correct
533286.BSE	MOIL Limited	20200916	148.65	149.8	146.7	147.2	8135	140.5407	down	down	correct
533287.BSE	Zee Learn Limited	20200916	14.8	14.8	14.07	14.32	96868	14.32	down	down	correct
533289.BSE	Kesar Terminals & Infrastructure Limited	20200916	29.45	29.7	28.3	28.6	3684	27.7981	down	up	incorrect
533292.BSE	A2Z Infra Engineering Limited	20200916	4.46	4.59	4.44	4.49	108665	4.49	up	down	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20200916	118.5	118.5	115.5	116.65	5402	114.4755	down	down	correct
533295.BSE	Punjab & Sind Bank	20200916	12.27	12.27	12.13	12.21	5852	12.21	down	down	correct
533296.BSE	Future Market Networks Limited	20200916	24.65	24.9	23.4	24.25	19562	24.25	down	up	incorrect
533298.BSE	Surana Solar Limited	20200916	7.7	7.71	7.25	7.61	11835	7.61	down	down	correct
533301.BSE	Shekhawati Poly-Yarn Limited	20200916	0.35	0.35	0.35	0.35	11	0.35
533302.BSE	Kalyani Investment Company Limited	20200916	1340	1340	1326	1327.4	22	1327.4	down	down	correct
533303.BSE	BF Investment Limited	20200916	301.25	306	296.75	299.1	10089	299.1	down	up	incorrect
533306.BSE	Summit Securities Limited	20200916	403.25	403.25	398.45	401.65	39	401.65	down	up	incorrect
533315.BSE	Innovassynth Investments Limited	20200916	4.79	4.79	4.41	4.47	1228	4.47	down	down	correct
533317.BSE	Omkar Speciality Chemicals Limited	20200916	6.75	7.06	6.41	7.06	45276	7.06	up	up	correct
533320.BSE	Jubilant Industries Limited	20200916	141	143.85	137	140.85	2365	140.85	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20200916	33.35	34	32.5	32.75	73188	32.75	down	down	correct
533333.BSE	Fineotex Chemical Limited	20200916	32.6	32.85	32.15	32.7	6753	32.5893	up	up	correct
533339.BSE	Zen Technologies Limited	20200916	77	81.45	72.5	81.25	105239	81.1529	up	up	correct
533344.BSE	PTC India Financial Services Limited	20200916	17.25	17.8	17.1	17.5	59733	17.5	up	up	correct
533398.BSE	Muthoot Finance Limited	20200916	1135.4	1172.5	1128.15	1144.2	62153	1124.2523	up	up	correct
533400.BSE	Future Consumer Limited	20200916	9.75	10.05	9.75	9.82	1767564	9.82	up	up	correct
533470.BSE	Rushil Décor Limited	20200916	86.85	88.25	84.35	87.9	4515	87.435	up	up	correct
533477.BSE	Enkei Wheels (India) Limited	20200916	293.1	293.1	280.1	282.3	865	282.3	down	down	correct
533482.BSE	Kridhan Infra Limited	20200916	3.04	3.25	3	3.15	7445	3.15	up	down	incorrect
533506.BSE	Inventure Growth & Securities Limited	20200916	17.6	17.9	17	17.45	112880	1.745	down	down	correct
533543.BSE	Brooks Laboratories Limited	20200916	44.7	44.7	43.05	44.65	13197	44.65	down	down	correct
533552.BSE	Rupa & Company Limited	20200916	196.6	197.85	190	195.25	3303	193.845	down	down	correct
533553.BSE	TD Power Systems Limited	20200916	113.55	116.05	111.1	115.75	6284	114.103	up	up	correct
533581.BSE	PG Electroplast Limited	20200916	69	72.25	68.1	71.95	8485	71.95	up	up	correct
533602.BSE	Lesha Industries Limited	20200916	1.05	1.05	1.05	1.05	500	1.05
533605.BSE	Setubandhan Infrastructure Limited	20200916	0.77	0.81	0.77	0.77	17341	0.77
533608.BSE	RDB Rasayans Limited	20200916	39.95	40	37.85	38.95	6212	38.95	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20200916	6.8	6.8	6.8	6.8	500	6.8
533638.BSE	Flexituff Ventures International Limited	20200916	13.05	13.05	12	13.05	1896	13.05
533644.BSE	Ujaas Energy Limited	20200916	4.36	4.36	4.24	4.3	36080	4.3	down	down	correct
533655.BSE	Triveni Turbine Limited	20200916	78.8	79.2	75.95	77.55	21708	76.771	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20200916	18	18.15	17.85	18.1	964	17.8934	up	up	correct
533758.BSE	APL Apollo Tubes Limited	20200916	2825	2833.9	2718	2772.8	49330	277.28	down	down	correct
533761.BSE	GPT Infraprojects Limited	20200916	30.3	30.3	29	29.75	1301	28.4445	down	down	correct
533896.BSE	Fervent Synergies Limited	20200916	9.9	9.99	9.2	9.8	1064	9.8	down	down	correct
533982.BSE	Tera Software Limited	20200916	27.45	27.65	26.3	26.5	2100	26.5	down	down	correct
534060.BSE	PMC Fincorp Limited	20200916	0.34	0.34	0.32	0.32	531445	0.32	down	up	incorrect
534076.BSE	RHI Magnesita India Limited	20200916	203.45	204.05	196.1	198.3	4003	197.0168	down	up	incorrect
534091.BSE	Multi Commodity Exchange of India Limited	20200916	1709.95	1737	1675	1687.2	22748	1655.3083	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20200916	79.7	81.3	79.45	80.4	56649	80.4	up	up	correct
534309.BSE	NBCC (India) Limited	20200916	26.95	26.95	26.2	26.5	204531	26.0712	down	down	correct
534312.BSE	MT Educare Limited	20200916	12	12.1	11.8	11.86	3764	11.86	down	down	correct
534328.BSE	Hexa Tradex Limited	20200916	31	32.35	29.45	32.35	2030	32.35	up	up	correct
534338.BSE	Max Heights Infrastructure Limited	20200916	12.4	12.45	12.4	12.45	205	12.45	up	up	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20200916	37.75	37.8	37.1	37.2	3577	36.0077	down	up	incorrect
534392.BSE	Vardhman Special Steels Limited	20200916	75.8	75.85	73	75.85	116	75.3989	up	down	incorrect
534425.BSE	Speciality Restaurants Limited	20200916	35.5	36.8	35.3	35.6	29681	35.6	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20200916	3.21	3.31	3.21	3.31	202	3.31	up	up	correct
534535.BSE	Bio Green Papers Limited	20200916	1.71	1.71	1.71	1.71	15	1.71
534597.BSE	RattanIndia Enterprises Limited	20200916	7.94	7.94	7.37	7.37	271822	7.37	down	down	correct
534598.BSE	S. E. Power Limited	20200916	2.5	2.55	2.5	2.55	773	2.55	up	down	incorrect
534600.BSE	JTL Infra Limited	20200916	120	120	114.7	118.5	10170	23.6419	down	up	incorrect
534612.BSE	Advance Metering Technology Limited	20200916	8.1	8.25	7.8	8.15	5385	8.15	up	up	correct
534615.BSE	North Eastern Carrying Corporation Limited	20200916	9.07	9.39	9.03	9.03	3070	9.03	down	down	correct
534618.BSE	Sangam Renewables Limited	20200916	16	16.2	15.95	16.2	37131	16.1556	up	down	incorrect
534623.BSE	Jupiter Infomedia Limited	20200916	32	32	32	32	1900	32
534674.BSE	Ducon Infratechnolgies Limited	20200916	3.99	4.09	3.88	4.03	28704	4.03	up	down	incorrect
534680.BSE	SRG Housing Finance Limited	20200916	126.55	131.95	126.55	127.8	1237	127.8	up	up	correct
534731.BSE	Bronze Infra-Tech Limited	20200916	0.28	0.28	0.27	0.28	3501	0.28
534733.BSE	Supremex Shine Steels Limited	20200916	2.07	2.07	2.07	2.07	50	2.07
534734.BSE	Ram Minerals and Chemicals Limited	20200916	0.5	0.5	0.49	0.5	24140	0.5
534742.BSE	Zuari Agro Chemicals Limited	20200916	86	86.1	84	85.35	4709	85.35	down	down	correct
534748.BSE	Steel Exchange India Limited	20200916	41	41.4	40	41.35	19794	41.35	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20200916	35.0001	35.7001	34.8	35.4003	49671	6.0686	up	up	correct
534758.BSE	Cigniti Technologies Limited	20200916	319	319	310.35	316.4	1643	314.5151	down	down	correct
534796.BSE	CDG Petchem Limited	20200916	24.15	24.15	24.15	24.15	31	24.15
534809.BSE	PC Jeweller Limited	20200916	15.5	15.85	15.5	15.65	50994	15.65	up	down	incorrect
534816.BSE	Indus Towers Limited	20200916	203.9	204.4	199.05	200.05	146384	186.0233	down	down	correct
534976.BSE	V-Mart Retail Limited	20200916	2130.9	2161.2	2073	2113.6	1532	2113.6	down	down	correct
535204.BSE	Mukta Agriculture Limited	20200916	2.9	2.9	2.5	2.8	2401	2.8	down	down	correct
535205.BSE	Mystic Electronics Limited	20200916	2.4	2.4	2.09	2.23	1552	2.23	down	up	incorrect
535322.BSE	Repco Home Finance Limited	20200916	181	183	177.1	180	23120	175.6889	down	up	incorrect
535601.BSE	Sreeleathers Limited	20200916	139	145	139	144	11458	144	up	up	correct
535602.BSE	Sharda Motor Industries Limited	20200916	935	955	917.9	918.65	1155	183.0245	down	up	incorrect
535620.BSE	Binny Mills Limited	20200916	64.65	64.65	64.65	64.65	209	64.65
535621.BSE	S V Global Mill Limited	20200916	38.6	38.6	38.6	38.6	1	38.6
535648.BSE	Just Dial Limited	20200916	394	396	385.25	390.95	41567	390.95	down	down	correct
535657.BSE	ObjectOne Information Systems Limited	20200916	2.69	2.69	2.69	2.69	15000	2.69
535667.BSE	India Finsec Limited	20200916	12.06	12.06	11.05	12.06	113	12.06
535693.BSE	Brahmaputra Infrastructure Limited	20200916	13.6	14.95	13.55	13.6	1150	13.6
535754.BSE	Orient Cement Limited	20200916	65	65	63.2	63.6	13155	62.6338	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20200916	188.8	193.3	185.05	186.3	697309	178.8695	down	up	incorrect
536493.BSE	JK Agri Genetics Limited	20200916	718	725	705	711.2	404	709.711	down	up	incorrect
536507.BSE	Future Lifestyle Fashions Limited	20200916	104.05	107	102.05	104.9	196742	104.9	up	up	correct
536565.BSE	Trimurthi Limited	20200916	3.61	3.61	3.61	3.61	200	3.61
536672.BSE	VCU Data Management Limited	20200916	3.57	3.64	3.57	3.64	64	3.64	up	up	correct
536751.BSE	Five X Tradecom Limited	20200916	0.38	0.38	0.37	0.37	204	0.37	down	down	correct
536868.BSE	Integra Telecommunication & Software Limited	20200916	31.5	31.5	31.5	31.5	1	31.5
537069.BSE	Arnold Holdings Ltd	20200916	29.5	29.5	29.15	29.15	60	29.15	down	down	correct
537291.BSE	Nath Bio-Genes (India) Limited	20200916	291.5	292.2	284	286.25	25705	284.602	down	down	correct
537536.BSE	Denis Chem Lab Limited	20200916	42	43	41.15	41.75	397	41.2888	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20200916	1.06	1.06	1.06	1.06	20000	1.06
537750.BSE	Kiran Vyapar Limited	20200916	70.75	73.45	70.25	70.25	188	68.7249	down	down	correct
537785.BSE	Race Eco Chain Limited	20200916	98	102	98	100	20000	100	up	up	correct
538081.BSE	Haria Apparels Limited	20200916	1	1	1	1	100	1
538092.BSE	Joonktollee Tea & Industries Limited	20200916	105	108	105	107.9	52	68.9918	up	up	correct
538180.BSE	Gold Line International Finvest Limited	20200916	0.34	0.34	0.34	0.34	1200	0.34
538212.BSE	Sharp Investments Limited	20200916	0.2	0.2	0.19	0.19	216743	0.19	down	down	correct
538268.BSE	Wonderla Holidays Limited	20200916	164	169.6	164	167.2	1197	167.2	up	down	incorrect
538433.BSE	Classic Global Finance and Capital Limited	20200916	0.22	0.22	0.22	0.22	7952	0.22
538446.BSE	Moneyboxx Finance Limited	20200916	50.9	50.9	49	49	20004	49	down	down	correct
538452.BSE	Quasar India Limited	20200916	7.87	7.87	7.87	7.87	71	7.87
538476.BSE	Capital Trade Links Limited	20200916	4.75	5.05	4.75	5.04	132111	5.04	up	down	incorrect
538540.BSE	Ramchandra Leasing and Finance Limited	20200916	0.19	0.19	0.19	0.19	1502	0.19
538557.BSE	Sai Baba Investment And Commercial Enterprises Limited	20200916	2.4	2.4	2.4	2.4	307	2.4
538564.BSE	James Warren Tea Limited	20200916	112.15	116.8	112.15	113.2	488	113.2	up	up	correct
538566.BSE	Apollo TriCoat Tubes Limited	20200916	604.75	606	575.1	577.6	200192	288.8	down	down	correct
538567.BSE	Gulf Oil Lubricants India Limited	20200916	644.05	701	641.85	687.85	4481	671.1958	up	up	correct
538598.BSE	Vishal Fabrics Limited	20200916	296.6501	300.0001	296.6001	299.5001	165693	197.0859	up	down	incorrect
538607.BSE	Toyam Industries Limited	20200916	4.13	4.13	4.13	4.13	16309	4.13
538611.BSE	Real Touch Finance Limited	20200916	8.35	8.35	7.8	7.8	171	7.8	down	down	correct
538635.BSE	Snowman Logistics Limited	20200916	32.6	32.6	31.2	31.45	8421	31.45	down	down	correct
538647.BSE	Purshottam Investofin Limited	20200916	9.31	9.79	9.31	9.36	456	9.36	up	up	correct
538653.BSE	Ejecta Marketing Limited	20200916	0.5	0.5	0.5	0.5	1104	0.5
538666.BSE	Sharda Cropchem Limited	20200916	275	285.95	273.6	281.05	2842	276.6042	up	up	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20200916	15.35	15.35	15.3	15.3	100	15.3	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20200916	31.8	31.8	31.8	31.8	1	31.8
538715.BSE	Dhabriya Polywood Limited	20200916	32	32	32	32	38	32
538730.BSE	PDS Multinational Fashions Limited	20200916	285.45	290	282	288.45	484	284.7827	up	up	correct
538732.BSE	Vibrant Global Capital Limited	20200916	17.9	18	17.9	17.95	510	17.95	up	down	incorrect
538734.BSE	Ceinsys Tech Limited	20200916	116.05	121.85	111	112.85	376	108.7024	down	up	incorrect
538770.BSE	Crane Infrastructure Limited	20200916	3.35	3.35	3.35	3.35	1384	3.35
538772.BSE	Niyogin Fintech Limited	20200916	58.5	58.5	58.5	58.5	106	58.5
538778.BSE	Akashdeep Metal Industries Limited	20200916	27.25	27.25	27.25	27.25	100	27.25
538787.BSE	Goenka Business & Finance Limited	20200916	2.17	2.17	2.07	2.17	1311	2.17
538795.BSE	Shree Ajit Pulp and Paper Limited	20200916	162	162	151.05	151.05	168	150.5807	down	down	correct
538812.BSE	Aanchal Ispat Limited	20200916	5.14	5.46	5.11	5.43	5752	5.43	up	up	correct
538835.BSE	Intellect Design Arena Limited	20200916	207.15	209.8	197.3	208.6	24972	208.6	up	up	correct
538836.BSE	Monte Carlo Fashions Limited	20200916	182.05	182.5	177	180.15	2952	168.1654	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20200916	20.95	20.95	19.3	20.85	2125	20.7427	down	up	incorrect
538890.BSE	M.K. Exim (India) Limited	20200916	19	21.6	17.85	17.9	2607	17.9	down	down	correct
538891.BSE	Magellanic Cloud Limited	20200916	59.3	59.6	58.35	58.95	42127	58.0091	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20200916	254.5998	256.9998	245.9998	252.1998	3822	166.3392	down	down	correct
538922.BSE	Cosyn Limited	20200916	21.4	23	21.05	21.65	606	21.65	up	up	correct
538943.BSE	Sonal Mercantile Limited	20200916	25.9	25.9	24.9	24.9	101	24.9	down	down	correct
538961.BSE	Genus Paper & Boards Limited	20200916	5.05	5.06	4.95	4.97	140897	4.97	down	down	correct
538962.BSE	Minda Corporation Limited	20200916	75.5	75.5	73.3	74.55	30270	74.1181	down	down	correct
538964.BSE	Mercury Laboratories Limited	20200916	436	436.8	417	436	72	431.6911
538979.BSE	Greenlam Industries Limited	20200916	740	746	730	731	8	728.3221	down	down	correct
538987.BSE	Talbros Engineering Limited	20200916	96.95	96.95	87.1	88	171	87.4584	down	down	correct
539006.BSE	PTC Industries Limited	20200916	941	997	940	987.8	6811	987.8	up	up	correct
539009.BSE	GBL Industries Limited	20200916	2.41	2.41	2.41	2.41	15635	2.41
539015.BSE	Ortel Communications Limited	20200916	1.18	1.18	1.18	1.18	200	1.18
539017.BSE	Star Housing Finance Limited	20200916	92	92	86.55	88.6	3965	88.5014	down	up	incorrect
539026.BSE	SSPN Finance Limited	20200916	41	41.95	41	41.9	12000	41.9	up	down	incorrect
539032.BSE	Fraser and Company Limited	20200916	3.01	3.15	3.01	3.02	11489	3.02	up	down	incorrect
539042.BSE	AGI Infra Limited	20200916	56.5	58.8	54.05	56.5	200302	56.2203
539043.BSE	BKM Industries Limited	20200916	0.95	0.98	0.95	0.98	426	0.98	up	up	correct
539045.BSE	Manaksia Aluminium Company Limited	20200916	8.24	8.46	8.15	8.15	3180	8.15	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20200916	4.01	4.01	4.01	4.01	1200	4.001
539113.BSE	Paul Merchants Limited	20200916	1414	1414	1303.05	1342.3	221	1342.3	down	down	correct
539118.BSE	VRL Logistics Limited	20200916	163.35	168.9	162.65	167.15	33505	164.8965	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20200916	16.9	16.9	16.2	16.5	4867	16.5	down	down	correct
539132.BSE	Vegetable Products Limited	20200916	2.46	2.46	2.24	2.24	14143	2.24	down	down	correct
539141.BSE	UFO Moviez India Limited	20200916	77.8	78.6	77.65	77.9	4467	77.9	up	down	incorrect
539148.BSE	Shivalik Rasayan Limited	20200916	425	425	418	419	12676	418.5323	down	down	correct
539150.BSE	PNC Infratech Limited	20200916	172	173.5	167.35	171.05	8126	170.8095	down	down	correct
539151.BSE	Arfin India Limited	20200916	37.95	39.5	35	38.8	3433	38.8	up	up	correct
539174.BSE	Helpage Finlease Limited	20200916	10.79	10.79	10.79	10.79	1	10.79
539176.BSE	Hawa Engineers Limited	20200916	22.8	22.8	22.8	22.8	125	22.8
539195.BSE	POCL Enterprises Limited	20200916	19.9	21.25	19.9	21	76	21	up	up	correct
539196.BSE	Amba Enterprises Limited	20200916	9.55	9.97	9.5	9.92	492	9.92	up	up	correct
539197.BSE	Devhari Exports (India) Limited	20200916	4.37	4.37	4.37	4.37	1	4.37
539216.BSE	Garment Mantra Lifestyle Limited	20200916	45.6	45.9	45.6	45.9	9000	45.9	up	down	incorrect
539219.BSE	Mauria Udyog Limited	20200916	10.77	11.14	10.77	10.77	4435	10.77
539221.BSE	Sportking India Limited	20200916	304.25	335.9	304.25	329.55	3224	82.3875	up	up	correct
539222.BSE	VMV Holidays Limited	20200916	42	42	41	41.35	50000	41.35	down	down	correct
539223.BSE	Ambition Mica Limited	20200916	6	6	6	6	1000	6
539227.BSE	Loyal Equipments Limited	20200916	32.5	32.5	32.5	32.5	1	32.5
539228.BSE	Gala Global Products Limited	20200916	54.1	55.75	51.4	53.75	22772	53.75	down	down	correct
539229.BSE	Majestic Research Services and Solutions Limited	20200916	5.81	5.82	5.81	5.81	4800	5.81
539252.BSE	Shyam Century Ferrous Limited	20200916	5.3	5.3	5	5.18	20843	5.18	down	down	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20200916	54.65	54.65	54.65	54.65	3	54.65
539268.BSE	Syngene International Limited	20200916	567.8	582.95	550.5	554.25	103670	554.25	down	down	correct
539275.BSE	Mangalam Seeds Limited	20200916	61.7	64.95	61.7	62	1511	62	up	up	correct
539276.BSE	Kaya Limited	20200916	230	230.5	224.2	230.35	4601	230.35	up	down	incorrect
539278.BSE	Symbiox Investment & Trading Co Ltd	20200916	0.94	0.95	0.94	0.94	45110	0.94
539289.BSE	Majesco Limited	20200916	761.6	776.95	761.6	767.3	2769	767.3	up	up	correct
539290.BSE	Oswal Greentech Limited	20200916	13.13	13.13	13.13	13.13	10368	13.13
539300.BSE	A.K. Spintex Limited	20200916	20.05	20.05	20	20	7	20	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20200916	93.6	95.5	92	94.25	6071	94.25	up	up	correct
539302.BSE	Power Mech Projects Limited	20200916	426	443	421.85	440.5	5591	439.3961	up	down	incorrect
539309.BSE	Rama Steel Tubes Limited	20200916	41.2	41.25	41.2	41.2	1005	41.2
539331.BSE	Veto Switchgears and Cables Limited	20200916	47.15	50	46.65	47.5	21855	47.0339	up	up	correct
539332.BSE	Navkar Corporation Limited	20200916	26.95	27.1	26.7	26.8	7925	26.8	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20200916	18.75	20.85	18.75	20.05	101832	20.05	up	up	correct
539353.BSE	Sal Automotive Limited	20200916	147.8	147.8	147.8	147.8	101	142.2134
539354.BSE	Polyspin Exports Limited	20200916	39.6	42.2	39.6	42	9182	41.6877	up	up	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20200916	3.65	3.65	3.65	3.65	5506	3.65
539399.BSE	Bella Casa Fashion & Retail Limited	20200916	63	66.5	60.4	63.1	2133	62.3406	up	down	incorrect
539400.BSE	Mallcom (India) Limited	20200916	233.55	250.95	233.55	240.5	161	239.3297	up	up	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20200916	51.6	52.9	50.7	51.3	15822	51.1945	down	down	correct
539408.BSE	Kuber Udyog Limited	20200916	0.52	0.52	0.52	0.52	2	0.52
539428.BSE	Tejnaksh Healthcare Limited	20200916	31.65	34.95	31.65	34.95	1708	34.95	up	down	incorrect
539447.BSE	Beardsell Limited	20200916	9.25	9.25	8.55	8.99	3712	8.241	down	up	incorrect
539448.BSE	InterGlobe Aviation Limited	20200916	1350	1354.15	1313.8	1318.3	70882	1318.3	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20200916	85.4	85.4	83.55	85	19399	83.9824	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20200916	9.3	9.3	8.42	8.5	500	8.5	down	up	incorrect
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20200916	107.5	112.35	106	106.05	5358	106.05	down	down	correct
539479.BSE	GTV Engineering Limited	20200916	31.8	31.9	31.8	31.9	18	31.9	up	down	incorrect
539518.BSE	Uday Jewellery Industries Limited	20200916	107	108	102.2	104.6	6043	104.6	down	down	correct
539525.BSE	Navketan Merchants Limited	20200916	0.24	0.24	0.23	0.23	24111	0.23	down	down	correct
539527.BSE	Creative Castings Limited	20200916	415	415	390	390	142	370.7362	down	down	correct
539542.BSE	Lux Industries Limited	20200916	1436.4	1436.45	1401	1420.1	736	1415.7774	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20200916	352	352	337.15	339.85	1298	339.85	down	up	incorrect
539562.BSE	Kayel Securities Ltd	20200916	46.95	47.45	46	47	11399	46.1337	up	down	incorrect
539593.BSE	Shivansh Finserve Limited	20200916	0.57	0.57	0.57	0.57	253	0.57
539594.BSE	Mishtann Foods Limited	20200916	9.32	9.32	9.1	9.32	31388	9.3177
539597.BSE	Jindal Stainless (Hisar) Limited	20200916	88.7	94.6	88.5	93.35	80410	93.35	up	up	correct
539636.BSE	Precision Camshafts Limited	20200916	37.45	37.45	36.3	36.75	8660	36.3475	down	down	correct
539658.BSE	TeamLease Services Limited	20200916	2365.05	2477.75	2365.05	2383.25	1596	2383.25	up	down	incorrect
539660.BSE	Best Agrolife Limited	20200916	678.75	679.85	665	679.55	28217	677.6569	up	up	correct
539661.BSE	Ace Men Engg Works Limited	20200916	21.9	21.9	21.4	21.4	2001	21.4	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20200916	156.35	162.6	153.5	155.6	189355	153.4787	down	down	correct
539679.BSE	Kapil Raj Finance Limited	20200916	7.35	7.43	7.35	7.43	225469	7.43	up	up	correct
539686.BSE	K.P. Energy Limited	20200916	78.7	78.7	72.4	73.05	306	72.8052	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20200916	215	239.3	215	236.15	9492	235.1376	up	up	correct
539742.BSE	Simbhaoli Sugars Limited	20200916	6.96	7.18	6.84	7.02	2018	7.02	up	up	correct
539770.BSE	Darjeeling Ropeway Company Limited	20200916	3.72	3.73	3.72	3.73	606	3.73	up	down	incorrect
539785.BSE	Pudumjee Paper Products Limited	20200916	14.5	14.53	14.15	14.53	3655	14.4229	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20200916	121.3	122.7	119	121.85	2934	121.85	up	down	incorrect
539798.BSE	Umiya Tubes Limited	20200916	8.7	8.7	8.7	8.7	600	8.7
539799.BSE	Bharat Wire Ropes Limited	20200916	27.95	27.95	27.4	27.8	2070	27.8	down	down	correct
539800.BSE	Chd Chemicals Limited	20200916	54.9	54.95	54.9	54.95	320007	54.8379	up	up	correct
539807.BSE	Infibeam Avenues Limited	20200916	83.25	84	80.45	80.8	1176402	40.3554	down	down	correct
539814.BSE	Le Lavoir Limited	20200916	19	19	19	19	11096	19
539835.BSE	Superior Finlease Limited	20200916	95.55	95.7	95.5	95.55	2858	95.55
539837.BSE	Raghav Productivity Enhancers Limited	20200916	112	114	112	114	400	113.7982	up	up	correct
539841.BSE	Lancer Container Lines Limited	20200916	58	58.75	57.2	57.75	6015	19.2158	down	down	correct
539844.BSE	Equitas Holdings Limited	20200916	55.4	55.4	54.45	54.65	108181	53.3611	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20200916	791.45	793.15	785.55	788.2	1961	764.8168	down	up	incorrect
539874.BSE	Ujjivan Financial Services Limited	20200916	235	235.2	228.7	229.85	22649	229.85	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20200916	1678.85	1678.9	1634.05	1642.15	146	1163.2745	down	down	correct
539884.BSE	Darshan Orna Limited	20200916	9.9	9.9	9.9	9.9	24	9.9
539894.BSE	Madhav Infra Projects Ltd	20200916	5.55	5.63	5.27	5.32	21050	5.32	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20200916	4.51	4.51	4.4	4.4	24786	4.4	down	down	correct
539956.BSE	TAAL Enterprises Limited	20200916	198.5	210	198.5	207.05	16159	190.0764	up	up	correct
539963.BSE	Zeal Aqua Limited	20200916	65	67	59	63	74030	6.3	down	down	correct
539978.BSE	Quess Corp Limited	20200916	441.15	450.5	429.45	442.75	48260	436.076	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20200916	835.35	870	835.35	842.9	86	842.9	up	down	incorrect
539986.BSE	Commercial Syn Bags Limited	20200916	58.5	59.65	58	59.5	8334	57.1757	up	down	incorrect
540047.BSE	Dilip Buildcon Limited	20200916	380.6	381	372.95	378.9	4407	377.1515	down	down	correct
540048.BSE	S.P. Apparels Limited	20200916	111.2	111.2	108	110.6	1488	109.7894	down	down	correct
540064.BSE	Future Retail Limited	20200916	103	107	101.25	102.85	207367	102.85	down	down	correct
540065.BSE	RBL Bank Limited	20200916	183.1	187.1	182.2	185.65	1068219	185.65	up	up	correct
540073.BSE	BLS International Services Limited	20200916	106	108.9	102.5	108.25	14860	107.8935	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20200916	99	102.5	99	99	10076	98.927
540080.BSE	Narayani Steels Limited	20200916	24.2	24.2	24.2	24.2	2	24.2
540083.BSE	TV Vision Limited	20200916	1.94	1.94	1.94	1.94	102	1.94
540108.BSE	Tiaan Consumer Limited	20200916	26	29.1	26	27.1	3760	17.044	up	up	correct
540124.BSE	G N A Axles Limited	20200916	249.5	254.5	240.2	250.05	35020	249.2107	up	up	correct
540143.BSE	Sagarsoft (India) Limited	20200916	51.6	57.95	51.6	52.85	5609	52.2874	up	down	incorrect
540145.BSE	Valiant Organics Limited	20200916	2897	2897.9	2750	2833.35	27956	1414.3519	down	down	correct
540146.BSE	Aditya Consumer Marketing Limited	20200916	11.09	11.09	11.08	11.08	2000	11.08	down	down	correct
540147.BSE	Shashijit Infraprojects Limited	20200916	25	27.4	23.7	25.85	731	25.85	up	up	correct
540173.BSE	PNB Housing Finance Limited	20200916	321.55	338.6	315	333.7	82880	333.7	up	down	incorrect
540203.BSE	Sheela Foam Limited	20200916	1502	1560	1487.6	1549.05	3701	1549.05	up	up	correct
540210.BSE	The Mandhana Retail Ventures Limited	20200916	9.69	9.71	9.41	9.66	2908	9.66	down	down	correct
540212.BSE	TCI Express Limited	20200916	876.8	888	857.35	886.7	3906	882.321	up	up	correct
540253.BSE	Shree Nidhi Trading Co. Limited	20200916	1.15	1.15	1.15	1.15	1741	1.15
540268.BSE	Dhanvarsha Finvest Limited	20200916	293.8	293.8	293.8	293.8	8645	58.7556
540311.BSE	Jitf Infralogistics Ltd	20200916	7.39	7.39	7.32	7.32	390	7.32	down	down	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20200916	30.55	33.2	30.55	32.95	149	32.95	up	up	correct
540366.BSE	Music Broadcast Limited	20200916	18.7	19.1	18.7	19.1	27733	19.1	up	up	correct
540376.BSE	Avenue Supermarts Limited	20200916	2140	2170	2132	2136.1	11810	2136.1	down	down	correct
540401.BSE	Maximus International Limited	20200916	93.5	97	92	92	12671	92	down	down	correct
540403.BSE	CL Educate Limited	20200916	70.3	75.25	70.3	73.7	30408	36.85	up	up	correct
540405.BSE	Oceanic Foods Limited	20200916	39	39	37.9	39	26905	39
540497.BSE	S Chand and Company Limited	20200916	75	77.45	73.95	74	1169	74	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20200916	35.2	35.2	34.45	34.5	103390	32.8569	down	down	correct
540544.BSE	PSP Projects Limited	20200916	434.15	434.15	423.8	429.95	523	426.0766	down	down	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20200916	55	55	55	55	18180	55
540575.BSE	Star Cement Limited	20200916	90.45	91.6	88	89.65	358635	89.65	down	down	correct
540595.BSE	Tejas Networks Limited	20200916	84	84	79.25	84	464391	84
540596.BSE	Eris Lifesciences Limited	20200916	531	539	520	534.35	9159	530.095	up	up	correct
540615.BSE	7NR Retail Limited	20200916	8.16	8.16	7.9	8.09	9808	8.09	down	down	correct
540621.BSE	Bhagyanagar Properties Limited	20200916	22.1	22.1	22.1	22.1	4	22.1
540642.BSE	Salasar Techno Engineering Limited	20200916	175.15	178.45	174.2	177	10988	87.6904	up	down	incorrect
540648.BSE	Palash Securities Limited	20200916	31.4	31.4	31.4	31.4	20	31.4
540649.BSE	Avadh Sugar & Energy Limited	20200916	192.05	198	192.05	193.95	3276	192.1824	up	up	correct
540650.BSE	Magadh Sugar & Energy Limited	20200916	125.4	127.55	125.1	127	4505	125.0758	up	up	correct
540651.BSE	Jigar Cables Limited	20200916	23.25	23.25	23	23	8000	23	down	down	correct
540653.BSE	Sintex Plastics Technology Limited	20200916	2.4	2.48	2.38	2.41	349177	2.41	up	up	correct
540673.BSE	SIS Limited	20200916	378	378.25	363.8	366.55	6988	366.55	down	down	correct
540678.BSE	Cochin Shipyard Limited	20200916	343.05	348.5	342.3	347.95	23335	313.8889	up	up	correct
540679.BSE	Sms Lifesciences India Ltd.	20200916	518	549.75	510.6	549.75	11579	548.6191	up	up	correct
540680.BSE	KIOCL Limited	20200916	130.05	130.05	126.95	128	846	125.9753	down	down	correct
540686.BSE	Smruthi Organics Limited	20200916	303.4997	303.4997	294.9997	296.9997	4587	98.0659	down	down	correct
540692.BSE	Apex Frozen Foods Limited	20200916	276.65	277.2	270.9	271.9	7691	270.0345	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20200916	75	75.5	70.1	72	25704	71.7534	down	down	correct
540704.BSE	Matrimony.com Limited	20200916	649.5	669	606	612.6	6457	610.738	down	down	correct
540709.BSE	Reliance Home Finance Limited	20200916	1.97	2.04	1.96	1.98	203439	1.98	up	up	correct
540710.BSE	Capacit'e Infraprojects Limited	20200916	136.75	139.15	135.15	136.35	3025	136.35	down	down	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20200916	1315	1331.8	1305.15	1314.6	5368	1303.925	down	up	incorrect
540719.BSE	SBI Life Insurance Company Limited	20200916	869.6	873	861.7	867.6	14096	865.1129	down	down	correct
540724.BSE	Prataap Snacks Limited	20200916	609.05	635	609.05	625.15	944	624.7174	up	up	correct
540726.BSE	Trident Texofab Limited	20200916	27.35	29.8	27.35	29.6	24000	29.6	up	down	incorrect
540729.BSE	Vanta Bioscience Limited	20200916	164	164	157.25	160.65	1500	160.65	down	down	correct
540730.BSE	Mehai Technology Limited	20200916	27.8	27.8	25.2	25.85	6065	25.85	down	down	correct
540735.BSE	IRIS Business Services Limited	20200916	30.25	30.25	30	30	20000	30	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20200916	142	142	140	142	6023	105.5719
540743.BSE	Godrej Agrovet Limited	20200916	532.5	544	517	526.8	41704	520.9057	down	down	correct
540749.BSE	MAS Financial Services Limited	20200916	851.85	851.85	824	836.35	2550	834.631	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20200916	205.5998	219.0498	203.9998	211.0498	22643014	69.37	up	up	correct
540755.BSE	General Insurance Corporation of India	20200916	134.65	135.3	133.35	133.9	6722	133.9	down	down	correct
540756.BSE	Kaarya Facilities and Services Limited	20200916	5.81	7.05	5.81	7.04	24000	7.04	up	up	correct
540757.BSE	Sheetal Cool Products Limited	20200916	179.95	180	179	179	3200	179	down	down	correct
540768.BSE	Mahindra Logistics Limited	20200916	347	351.05	341.35	347.4	687	345.9079	up	up	correct
540769.BSE	The New India Assurance Company Limited	20200916	111	111.5	107.95	108.7	13628	108.7	down	down	correct
540775.BSE	Khadim India Ltd	20200916	116.7	117.9	111.4	115.5	11347	115.5	down	down	correct
540776.BSE	5paisa Capital Ltd.	20200916	410	410	373.05	381.3	1092	381.3	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20200916	595.05	604.95	593.45	598.55	36416	596.7884	up	up	correct
540782.BSE	Sanghvi Brands Ltd	20200916	3.55	3.55	3.55	3.55	1000	3.55
540789.BSE	Diligent Media Corporation Limited	20200916	0.47	0.51	0.47	0.5	1629	0.5	up	up	correct
540797.BSE	Shalby Ltd.	20200916	79.75	80.85	78.95	78.95	1980	78.5328	down	down	correct
540798.BSE	Future Supply Chain Solutions Ltd.	20200916	124	125.35	119.15	122.7	96286	122.7	down	down	correct
540809.BSE	Mrc Exim Ltd.	20200916	5.8	5.85	5.8	5.85	16000	5.85	up	up	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20200916	41.45	42.25	41.35	42	3075	42	up	up	correct
540879.BSE	Apollo Micro Systems Ltd.	20200916	117.9	118.5	115.25	117.3	9613	116.5641	down	down	correct
540901.BSE	Praxis Home Retail Ltd.	20200916	47.05	47.05	47.05	47.05	539	25.5732
540902.BSE	Amber Enterprises India Ltd.	20200916	2064.7	2064.7	1989.8	2019.95	14304	2019.95	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20200916	73	74.95	72.55	74.95	8000	74.6682	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20200916	132	134.2	128	131.7	18297	131.7	down	up	incorrect
540980.BSE	The Yamuna Syndicate Limited	20200916	8881	8881	8881	8881	1	8752.6651
541019.BSE	H.G. Infra Engineering Limited	20200916	199.55	201.3	198	199.6	3990	199.3084	up	up	correct
541083.BSE	Inflame Appliances Limited	20200916	112.5	112.5	112.5	112.5	0	112.5
541096.BSE	Bharat Parenterals Limited	20200916	421.2	444	417	440.25	1606	440.25	up	down	incorrect
541143.BSE	Bharat Dynamics Limited	20200916	312.1	317	307.5	315.6	77093	306.5742	up	up	correct
541144.BSE	Active Clothing Co Limited	20200916	8.9	8.9	8.9	8.9	0	8.9
541153.BSE	Bandhan Bank Limited	20200916	305.3	307.8	303	305.05	628857	304.0194	down	down	correct
541163.BSE	Sandhar Technologies Limited	20200916	254	255.1	249.55	250.95	401	248.7781	down	down	correct
541195.BSE	Mishra Dhatu Nigam Limited	20200916	208.4	212.7	207.35	208.75	35730	204.0638	up	up	correct
541206.BSE	Orissa Bengal Carrier Limited	20200916	32	32	32	32	0	32
541233.BSE	Lemon Tree Hotels Limited	20200916	28.3	29.1	28.3	28.95	170391	28.95	up	up	correct
541269.BSE	Chemfab Alkalis Limited	20200916	148	154.95	143.5	145.5	4000	145.5	down	up	incorrect
541301.BSE	Orient Electric Limited	20200916	225.9	226	216.9	220.1	4157	218.6917	down	up	incorrect
541336.BSE	IndoStar Capital Finance Limited	20200916	260.55	309	260.55	302.35	29794	302.35	up	up	correct
541352.BSE	Megastar Foods Limited	20200916	29.8	30	29.8	30	6000	30	up	up	correct
541400.BSE	ZIM Laboratories Limited	20200916	92.9	93	87.7	92.8	1774	92.8	down	down	correct
541450.BSE	Adani Green Energy Limited	20200916	695.2	699	643.35	675.6	218783	675.6	down	up	incorrect
541540.BSE	Solara Active Pharma Sciences Limited	20200916	1007	1062.45	992.85	1031.8	17573	1026.0784	up	up	correct
541545.BSE	Talwalkars Healthclubs Limited	20200916	1.88	1.88	1.88	1.88	0	1.88
541546.BSE	Gayatri Highways Limited	20200916	0.41	0.43	0.41	0.42	42400	0.42	up	down	incorrect
541556.BSE	RITES Limited	20200916	259.6	259.6	249.45	249.9	12200	232.8863	down	down	correct
541557.BSE	Fine Organic Industries Limited	20200916	3198	3198	3032.9	3070.7	8972	3064.2933	down	down	correct
541627.BSE	Hi-Tech Winding Systems Limited	20200916	9.52	9.52	9	9.52	71681	9.52
541700.BSE	TCNS Clothing Co. Limited	20200916	400.4	403.95	387.9	399.7	2267	399.7	down	down	correct
541770.BSE	CreditAccess Grameen Limited	20200916	733.8	743.95	716.3	727.1	3698	727.1	down	down	correct
541929.BSE	Synergy Green Industries Limited	20200916	90	90	90	90	22000	90
541956.BSE	Ircon International Limited	20200916	83.5	84.25	83	83.25	73822	37.6371	down	up	incorrect
541972.BSE	SBI - ETF - SENSEX NEXT 50	20200916	303.01	303.01	303.01	303.01	1	303.01
541974.BSE	Manorama Industries Limited	20200916	801	839.95	800	834.45	17400	834.45	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20200916	190	191.3	186.45	190.25	6822	185.4273	up	up	correct
542012.BSE	A-1 Acid Limited	20200916	66	66.75	66	66.75	9200	58.0435	up	up	correct
542019.BSE	Shubham Polyspin Limited	20200916	97.7	97.7	97.7	97.7	3000	97.7
542141.BSE	Techno Electric & Engineering Company Limited	20200916	220.6	222.15	218.8	219.8	6131	211.2934	down	down	correct
542206.BSE	Nivaka Fashions Limited	20200916	9.65	9.65	9.65	9.65	100	9.65
542231.BSE	Nila Spaces Limited	20200916	1.26	1.26	1.19	1.22	47849	1.22	down	down	correct
542233.BSE	Trejhara Solutions Limited	20200916	12.45	12.45	11.95	12.05	1820	12.05	down	down	correct
542333.BSE	RPSG Ventures Limited	20200916	248.3	260	243	258	16456	258	up	up	correct
542351.BSE	Gloster Limited	20200916	517	517	493.5	509.05	1479	484.2583	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20200916	182.9	183.25	176	183.25	9723	183.25	up	down	incorrect
542383.BSE	Ritco Logistics Limited	20200916	17.65	17.65	16.25	16.25	11200	16.25	down	down	correct
542399.BSE	Chalet Hotels Limited	20200916	155	158	150.65	156.95	8447	156.95	up	up	correct
542460.BSE	The Anup Engineering Limited	20200916	578.95	585	572.15	577.9	252	566.9374	down	down	correct
542484.BSE	Arvind Fashions Limited	20200916	139.5	139.75	135.5499	136.1	16872	132.8944	down	down	correct
542597.BSE	MSTC Limited	20200916	161	168	161	164.55	35426	161.2766	up	down	incorrect
542602.BSE	Embassy Office Parks REIT	20200916	363.51	366.5	361.56	365.04	3243200	351.7653	up	up	correct
542627.BSE	Chandni Machines Limited	20200916	8.62	8.62	8.62	8.62	19	8.62
542649.BSE	Rail Vikas Nigam Limited	20200916	21.3	21.35	21.05	21.1	342678	19.1123	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20200916	2019.9	2025	1905.45	1934.4	9349	1926.4056	down	down	correct
542651.BSE	KPIT Technologies Limited	20200916	99	99.1	96.05	97.55	48587	97.1314	down	down	correct
542652.BSE	Polycab India Limited	20200916	895.5	909.3	877.9	889.7	2706	885.1316	down	down	correct
542655.BSE	Vikas Multicorp Limited	20200916	11.4	11.4	11.4	11.4	132883	9.5082
542665.BSE	Neogen Chemicals Limited	20200916	701	705.85	691.8	695.25	2060	691.8922	down	up	incorrect
542669.BSE	BMW Industries Ltd.	20200916	14.8	14.8	14.3	14.3	97	14.3	down	down	correct
542670.BSE	Artemis Electricals Limited	20200916	66.05	71	66.05	68	10959	68	up	up	correct
542677.BSE	Mahesh Developers Limited	20200916	4.86	5.04	4.86	4.86	91	4.86
542684.BSE	Prakash Pipes Limited	20200916	71	71	70.3	70.6	714	70.0945	down	down	correct
542685.BSE	Digicontent Limited	20200916	13.99	13.99	13.25	13.72	77871	13.72	down	down	correct
542725.BSE	SBC Exports Ltd.	20200916	32.5	32.5	32.4	32.45	18000	32.45	down	down	correct
542729.BSE	DCM Nouvelle Ltd.	20200916	26.55	26.55	25.7	25.75	245	25.75	down	down	correct
542752.BSE	Affle India Ltd.	20200916	3017.55	3076.8	2911	3011.9	14225	602.38	down	down	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20200916	577.1	579.2	572	577.45	986	577.45	up	up	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20200916	232	244.35	218	236	45857	236	up	up	correct
542772.BSE	IIFL Wealth Management Ltd.	20200916	987.1	993.45	970.65	973.4	3881	917.0168	down	down	correct
542773.BSE	IIFL Securities Ltd.	20200916	38.35	38.9	38.25	38.8	16621	38.0574	up	up	correct
542774.BSE	APM Finvest Ltd.	20200916	17.5	17.9	17.1	17.45	12200	17.45	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20200916	535	535	519	529.85	2001	529.85	down	up	incorrect
542850.BSE	Goblin India Ltd.	20200916	31.5	31.9	31.25	31.75	24000	31.75	up	down	incorrect
542852.BSE	Vishwaraj Sugar Industries Ltd.	20200916	93.5	94.1	92.9	93	76055	18.473	down	down	correct
542862.BSE	Shahlon Silk Industries Ltd.	20200916	68.45	68.5	65.5	68.1	18545	13.2584	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20200916	13.7	14	13.7	14	20792	13.4667	up	up	correct
542867.BSE	CSB Bank Ltd.	20200916	228.35	228.35	225.55	226.8	2182	226.8	down	down	correct
570001.BSE	Tata Motors Limited	20200916	64	67.9	63	66.45	661177	66.45	up	up	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20200916	4454.0001	4500.0001	4415.0001	4419.0501	335	843.2178	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20200916	470	470.2	462.85	464.4	3977	460.8756	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20200916	83.9	85.3	81.9	82.45	1796	80.8237	down	down	correct
590021.BSE	Bharat Rasayan Limited	20200916	9501.75	10149.85	9496.55	10085.55	2076	10084.353	up	up	correct
590022.BSE	Eastern Silk Industries Limited	20200916	1.16	1.18	1.16	1.18	252	1.18	up	up	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20200916	46.7	47.05	46.3	46.45	13940	46.45	down	down	correct
590025.BSE	Ginni Filaments Limited	20200916	11.69	11.81	11.5	11.71	5079	11.71	up	up	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20200916	20.05	20.05	19.6	19.7	20892	19.7	down	down	correct
590031.BSE	De Nora India Limited	20200916	218.45	223	218.45	219.2	750	218.5604	up	up	correct
590051.BSE	Saksoft Limited	20200916	311.75	312	295.9	300.45	4858	296.0987	down	up	incorrect
590062.BSE	The Andhra Sugars Limited	20200916	319.4	319.9	314.5	315.9	930	310.6037	down	down	correct
590071.BSE	Sundaram Finance Limited	20200916	1350.05	1374.1	1333.6	1370.35	958	1354.8525	up	up	correct
590072.BSE	Sundaram Brake Linings Limited	20200916	238.1	239.4	238.05	239.4	34	239.4	up	up	correct
590073.BSE	Wheels India Limited	20200916	415.6	417.4	408	411.9	591	411.4427	down	down	correct
590075.BSE	Lambodhara Textiles Limited	20200916	31.05	31.05	29	29	110	28.1608	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20200916	2256	2258	2253	2255	2000	45.1	down	down	correct
590134.BSE	Madras Fertilizers Limited	20200916	18.2	18.4	17.9	17.95	1052	17.95	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20200916	410	410	373.05	381.3	1092	381.3	down	up	incorrect
AARTIIND.BSE	Aarti Industries Limited	20200916	1083.3	1131.2	1083.3	1124.15	99482	559.8428	up	up	correct
AAVAS.BSE	Aavas Financiers Limited	20200916	1443.35	1443.35	1362.8	1388	4107	1388	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20200916	34.45	35.1	33.8	35.05	1493	35.05	up	up	correct
ABBOTINDIA.BSE	Abbott India Limited	20200916	16850.05	16965.4	16500	16537.5	375	16423.9764	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20200916	92.5	93	91	91.4	4549	90.6016	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20200916	66.35	69.4	66.35	68.75	70587	68.578	up	up	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20200916	338	339.95	331.1	333.3	372	333.3	down	down	correct
ADANIENT.BSE	Adani Enterprises Limited	20200916	293.4	302.25	290.8	297.2	284074	297.003	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20200916	351.55	356	350.35	353.5	49578	351.0407	up	up	correct
ADANIPOWER.BSE	Adani Power Limited	20200916	37.45	37.45	37.1	37.15	97884	37.15	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20200916	267.2	272.8	266.35	267.5	25966	267.5	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20200916	8.6	8.6	8.6	8.6	84	8.6
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20200916	43	43.7	42	42.5	1124	42.5	down	down	correct
ADVENT.BSE	Advent Computer Services Limited	20200916	1.4	1.4	1.4	1.4	0	1.4
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20200916	242.55	244	235.5	237.25	24670	236.6808	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20200916	0.68	0.68	0.68	0.68	0	0.68
AJIL.BSE	Atlas Jewellery India Limited	20200916	61.9	61.9	59.5	61.3	11561	61.3	down	down	correct
AJMERA.BSE	Ajmera Realty & Infra India Limited	20200916	86.9	90.6	86.65	89.65	29151	87.8596	up	down	incorrect
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20200916	6.66	6.8	6.35	6.43	69348	6.43	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20200916	2149.65	2185	2123.1	2125.8	4556	2078.1674	down	down	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20200916	21	21	21	21	0	21
ALICON.BSE	Alicon Castalloy Limited	20200916	341.55	345	334	335	550	335	down	down	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20200916	12.68	12.97	12.22	12.97	318	12.97	up	down	incorrect
ALOKTEXT.BSE	Alok Industries Limited	20200916	31.6	31.6	31.6	31.6	303555	31.6
AMAL.BSE	Amal Ltd	20200916	185.95	186	181.5	182.75	3876	182.75	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20200916	786.4	793.15	771.85	776	67989	760.3916	down	up	incorrect
AMDIND.BSE	AMD Industries Limited	20200916	16.5	17.4	16	16	4625	16	down	down	correct
AMFL.BSE	A & M Febcon Limited	20200916	3	3.02	2.98	2.98	62638	2.98	down	up	incorrect
AMINTAN.BSE	Amin Tannery Limited	20200916	0.72	0.74	0.72	0.74	2700	0.74	up	up	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20200916	14.06	14.45	13.82	13.88	34194	13.88	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20200916	41.3	41.3	41.3	41.3	68	41.3
ANSINDUS.BSE	ANS Industries Limited	20200916	24.05	24.05	24.05	24.05	0	24.05
APARINDS.BSE	Apar Industries Limited	20200916	322.2	324.3	318.85	319.6	2067	315.2131	down	up	incorrect
ARAMBHAN.BSE	Arambhan Hospitality Services Limited	20200916	6.1	6.1	6.1	6.1	0	6.1
ARCHITORG.BSE	Archit Organosys Limited	20200916	11.86	12.09	11.86	12.09	4044	11.9393	up	down	incorrect
ARENTERP.BSE	Rajdarshan Industries Limited	20200916	11	12.88	10.96	12.13	2087	12.13	up	down	incorrect
ARFIN.BSE	Arfin India Limited	20200916	37.95	39.5	35	38.8	3433	38.8	up	up	correct
ARMANFIN.BSE	Arman Financial Services Limited	20200916	564.5	580	559.3	567.55	1603	567.55	up	up	correct
AROMAENT.BSE	Aroma Enterprises (India) Limited	20200916	38.2	38.2	38.2	38.2	0	38.2
ARVIND.BSE	Arvind Limited	20200916	32.45	33.35	31.75	33.05	1145143	33.05	up	up	correct
ASHOKRE.BSE	Ashoka Refineries Limited	20200916	5.64	5.64	5.64	5.64	0	5.64
ASHRAM.BSE	Ashram Online.com Limited	20200916	2.2	2.2	2.2	2.2	1	2.2
ASIANPAINT.BSE	Asian Paints Limited	20200916	2034	2034	1995.3	2014.55	35474	1999.212	down	up	incorrect
ASIANTILES.BSE	Asian Granito India Limited	20200916	308.9499	310.1999	298.9499	304.5499	80211	255.9704	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20200916	70.45	70.45	70.45	70.45	8284	66.7398
ASTRAL.BSE	Astral Poly Technik Limited	20200916	1190	1205.2	1182.7	1184.8	6835	886.9941	down	down	correct
ASYL.BSE	Advance Syntex Limited	20200916	7.51	7.7	7.05	7.5	13305	7.5	down	down	correct
ATUL.BSE	Atul Auto Ltd	20200916	6860	7021.25	6650.2	6950.15	4846	6935.179	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20200916	10.35	10.49	9.7	10	11817	10	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20200916	449	450.45	439.95	445.95	520636	445.95	down	down	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20200916	2966	3046.95	2942.65	3037.55	62242	3037.55	up	up	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20200916	500.55	514.5	493.45	511.1	13107	511.1	up	up	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20200916	6154.5	6230	6100	6143.6	20470	6142.11	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20200916	5.75	5.75	5.52	5.61	500751	5.61	down	down	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20200916	2508.15	2532.65	2500	2516.55	640	2445.0792	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20200916	3515.35	3565.1	3481.95	3519.75	159916	3514.0718	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20200916	74.35	83	74.2	78.3	29015	78.0394	up	up	correct
BALASORE.BSE	Balasore Alloys Limited	20200916	9.8	10	9.6	9.9	23003	9.9	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20200916	1380	1410	1350	1367	30753	1351.5578	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20200916	93.6	95	93.25	93.85	20717	92.9868	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20200916	15.36	15.36	15.36	15.36	0	15.36
BASML.BSE	Bannari Amman Spinning Mills Ltd	20200916	90.5	90.9	90.5	90.9	651	29.3153	up	down	incorrect
BCLENTERPR.BSE	BCL Enterprises Limited	20200916	19.85	20.1	19.85	20.1	10105	20.1	up	up	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20200916	215	221.8	208.1	208.95	1773	206.9562	down	up	incorrect
BEMHY.BSE	Bemco Hydraulics Limited	20200916	69.35	69.35	69.35	69.35	0	69.35
BESTEAST.BSE	Best Eastern Hotels Limited	20200916	11.48	11.48	11.48	11.48	4	11.48
BFLAFL.BSE	BFL Asset Finvest Limited	20200916	80.05	80.05	80.05	80.05	0	80.05
BHARTIARTL.BSE	Bharti Airtel Limited	20200916	487.7	490.5	480.45	481.65	495165	472.7798	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20200916	14.8	14.8	14.8	14.8	160	14.8
BIGBLOC.BSE	Bigbloc Construction Limited	20200916	48	48	48	48	0	48
BIOCON.BSE	Biocon Limited	20200916	440.95	453.9	434.8	438.4	261331	438.4	down	down	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20200916	48.9	48.9	48.9	48.9	12168	48.9
BLACKROSE.BSE	Black Rose Industries Limited	20200916	131.05	139	131.05	134.7	206816	134.0318	up	up	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20200916	407.9	408.9	403	403.95	73168	337.4394	down	up	incorrect
BLUECOAST.BSE	Blue Coast Hotels Limited	20200916	4.8	4.8	4.8	4.8	0	4.8
BNL.BSE	Beekay Niryat Limited	20200916	9.7	9.7	9.7	9.7	0	9.7
BODALCHEM.BSE	Bodal Chemicals Limited	20200916	71.5	71.9	70.05	70.75	21225	70.2352	down	up	incorrect
BORORENEW.BSE	Borosil Renewables Ltd	20200916	78.95	79.45	77	77.3	11880	77.3	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20200916	13268.6	13270	12942.95	13118.05	4991	13019.358	down	up	incorrect
BPCL.BSE	Bharat Petroleum Corporation Limited	20200916	414.2	420.45	411.5	413	96407	369.8146	down	up	incorrect
BRANDREAL.BSE	Brand Realty Services Limited	20200916	54.7	54.7	54.7	54.7	0	54.7
BRNL.BSE	Bharat Road Network Limited	20200916	33.2	33.2	32.3	32.3	4731	32.3	down	down	correct
BSOFT.BSE	BSOFT	20200916	177.8	204.8	176.5	199.45	489638	199.45	up	up	correct
CANBK.BSE	Canara Bank	20200916	100.7	101.1	99.85	100.3	202125	100.3	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20200916	120.65	120.65	117.05	117.8	57326	110.27	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20200916	3.25	3.25	3	3.06	17792	3.06	down	down	correct
CEATLTD.BSE	CEAT Limited	20200916	964.5	983.9	945	967.8	25494	954.1498	up	up	correct
CENTERAC.BSE	Centerac Technologies Limited	20200916	1.41	1.41	1.41	1.41	0	1.41
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20200916	29.5	29.75	29	29	19040	29	down	up	incorrect
CESC.BSE	CESC Limited	20200916	682.45	688	669.3	673.25	501260	63.0549	down	down	correct
CGCL.BSE	Capri Global Capital Limited	20200916	229.85	233.5	220.4	223.7	57606	223.7	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20200916	70.1	74.8	69.3	71.75	1987	71.0021	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20200916	97.2	99	96.9	97.5	27438	96.9803	up	up	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20200916	4.73	4.73	4.73	4.73	0	4.73
CHITRTX.BSE	Chitradurga Spintex Limited	20200916	1.24	1.24	1.24	1.24	0	1.24
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20200916	1.62	1.62	1.62	1.62	50	1.62
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20200916	233	239.4	232.75	238.7	200000	237.6888	up	up	correct
CIL.BSE	Citizen Infoline Limited	20200916	2.35	2.35	2.35	2.35	0	2.35
CINEVISTA.BSE	Cinevista Limited	20200916	6.1	6.11	6.1	6.1	350	6.1
CJGEL.BSE	C.J. Gelatine Products Limited	20200916	12.5	12.6	12.45	12.5	2775	12.5
COLPAL.BSE	Colgate-Palmolive (India) Limited	20200916	1458.95	1458.95	1413	1420.25	71823	1368.5261	down	down	correct
COMFINTE.BSE	Comfort Intech Limited	20200916	4.72	4.72	4.28	4.28	5293	4.28	down	down	correct
COMPUSOFT.BSE	Compucom Software Limited	20200916	7.83	8.14	7.83	8	27173	8	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20200916	21.75	22.2	20.65	20.8	95500	20.7179	down	down	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20200916	23.95	24.2	22.15	23.3	2509	23.0145	down	up	incorrect
COSMOFILMS.BSE	Cosmo Films Limited	20200916	414.8	422.65	412.5	420.3	4501	393.9393	up	down	incorrect
CROWNTOURS.BSE	Crown Tours Limited	20200916	19.25	19.45	19.2	19.2	20008	19.2	down	down	correct
CSL.BSE	Continental Securities Limited	20200916	10.6	10.6	10.6	10.6	4000	10.6
CSURGSU.BSE	Centenial Surgical Suture Limited	20200916	39.25	39.25	39.25	39.25	0	39.25
CUB.BSE	City Union Bank Ltd	20200916	146.85	146.85	142.3	143.6	38925	143.155	down	down	correct
CYIENT.BSE	Cyient Limited	20200916	413.85	420.55	412.5	418.35	32342	405.8259	up	up	correct
DABUR.BSE	Dabur India Limited	20200916	503	512.85	503	509.65	130354	503.2509	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20200916	24.4	24.4	24.4	24.4	243	24.4
DATAMATICS.BSE	Datamatics Global Services Limited	20200916	85	89.35	83	88.4	39960	87.5991	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20200916	94.7	94.7	92.3	93.05	181892	93.05	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20200916	2.01	2.01	2.01	2.01	0	2.01
DHRUV.BSE	Dhruv Consultancy Services Limited	20200916	21	21	21	21	2000	21
DHUNINV.BSE	Dhunseri Investments Limited	20200916	229.05	231.85	226	230.8	86	228.4032	up	up	correct
DOLAT.BSE	Dolat Investments Limited	20200916	52.7	52.95	52.1	52.6	3263	52.4955	down	down	correct
DONEAR.BSE	Donear Industries Limited	20200916	28.05	28.05	27.05	27.85	2470	27.5582	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20200916	4445	4651.95	4411.5	4631.55	98880	4610.3782	up	down	incorrect
DSINVEST.BSE	Dalal Street Investments Limited	20200916	226.5	231	226.5	231	107	231	up	down	incorrect
DSSL.BSE	Dynacons Systems and Solutions Ltd	20200916	26.75	27.8	26.5	26.75	8562	26.1934
DUKEOFS.BSE	Duke Offshore Limited	20200916	10.27	10.27	9.69	9.69	1071	9.69	down	down	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20200916	30	30.8	29.55	29.75	24678	28.8324	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20200916	42.15	45.25	42.15	43.8	1300	43.8	up	down	incorrect
DYNPRO.BSE	Dynemic Products Limited	20200916	216.7	216.7	207.15	210.85	9450	210.85	down	down	correct
EASTBUILD.BSE	East Buildtech Limited	20200916	9.79	9.79	9.79	9.79	0	9.79
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20200916	9.104	9.104	7.2	8.32	41300	8.276	down	down	correct
EBIXFOREX.BSE	Weizmann Forex Ltd	20200916	480	480	451	452.9	426	452.9	down	up	incorrect
EIHOTEL.BSE	EIH Limited	20200916	87.05	89.5	86.0499	88.4999	21599	86.7991	up	up	correct
EKC.BSE	Everest Kanto Cylinder Limited	20200916	29.2	29.75	27.5	29	147979	28.9324	down	down	correct
EMAMILTD.BSE	Emami Limited	20200916	405	405	382.9	384.7	10287	374.8003	down	down	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20200916	56.5	57.6	55.05	57.6	945	57.118	up	down	incorrect
ENDURANCE.BSE	Endurance Technologies Limited	20200916	1129.7	1136.65	1114.1	1120.8	22022	1120.8	down	down	correct
ENERGYDEV.BSE	Energy Development Company Limited	20200916	6.41	6.41	6.25	6.34	1714	6.0451	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20200916	69.9	69.9	67.3	69.1	160981	67.2875	down	down	correct
ENTRINT.BSE	Enterprise International Limited	20200916	4.66	4.66	4.66	4.66	0	4.66
ESCORTS.BSE	Escorts Limited	20200916	1229.55	1270.95	1229.55	1254.2	107725	1248.9503	up	down	incorrect
ESSARSHPNG.BSE	Essar Shipping Limited	20200916	9.35	9.35	9	9.14	2983	9.14	down	down	correct
ESTER.BSE	Ester Industries Limited	20200916	80.05	83.05	79.5	81.15	60230	78.2475	up	down	incorrect
EUROTEXIND.BSE	Eurotex Industries and Exports Limited	20200916	8.54	8.54	8.54	8.54	0	8.54
EVEREADY.BSE	Eveready Industries India Limited	20200916	142.75	144.15	142	143	1988	143	up	up	correct
EVERESTO.BSE	Everest Organics Limited	20200916	265.5	287.8	263	287.8	15580	286.3264	up	up	correct
FEL.BSE	Future Enterprises Limited	20200916	15.2	15.25	14.75	15	483643	15	down	down	correct
FELDVR.BSE	Future Enterprises Limited	20200916	16.9	16.9	16	16.5	16330	16.5	down	down	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20200916	11.98	11.98	11.98	11.98	0	11.98
GAIL.BSE	GAIL (India) Limited	20200916	92.7	92.7	91.35	92.25	1533636	88.8111	down	down	correct
GAL.BSE	Gyscoal Alloys Limited	20200916	3.2	3.35	3.2	3.35	8964	3.35	up	up	correct
GALADAFIN.BSE	Galada Finance Limited	20200916	10.4	10.4	10.4	10.4	0	10.4
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20200916	219.55	224.35	214.4	218.45	3279	214.2926	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20200916	264.1	274.3	264	274.3	174	274.3	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20200916	27.25	27.25	25.7	26.4	940	26.4	down	down	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20200916	3.18	3.18	3.18	3.18	0	3.18
GCMSECU.BSE	GCM Securities Limited	20200916	10.48	10.48	10.48	10.48	0	10.48
GEL.BSE	Gautam Exim Limited	20200916	46.9	46.9	45.7	45.7	15000	45.7	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20200916	11.2	12.1	11.15	11.5	36863	11.5	up	down	incorrect
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20200916	28.5	30.15	27.9	29.75	98593	29.4176	up	up	correct
GEPIL.BSE	GE Power India Limited	20200916	495	497.8	473.1	484.35	1724	482.894	down	down	correct
GHCL.BSE	GHCL Limited	20200916	173.65	173.7	165.4	170.15	26779	166.8414	down	up	incorrect
GITARENEW.BSE	Gita Renewable Energy Limited	20200916	5.52	5.52	5.52	5.52	0	5.52
GKB.BSE	GKB Ophthalmics Limited	20200916	57.9	59.95	57.9	57.9	120	57.9
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20200916	56.2	56.65	54	54.9	2272	54.9	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20200916	6.21	6.45	6.2	6.2	2271	6.2	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20200916	46.25	47.75	46.25	46.55	48780	44.5184	up	up	correct
GODAVARI.BSE	Godavari Drugs Limited	20200916	36	36	34.55	35.7	2317	35.7	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20200916	419	419.65	408.7	411.85	2216	411.85	down	down	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20200916	37	37	37	37	0	37
GOKAKTEX.BSE	Gokak Textiles Limited	20200916	11.65	11.65	11.65	11.65	0	11.65
GOKULAGRO.BSE	Gokul Agro Resources Limited	20200916	15.65	15.9	14.55	14.55	10773	14.55	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20200916	22.5	23.35	22	22.6	705	22.6	up	up	correct
GOLDIAM.BSE	Goldiam International Limited	20200916	134.7	140.45	133.1	134.6	27069	119.6341	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20200916	17.5	17.5	17.5	17.5	0	17.5
GPPL.BSE	Gujarat Pipavav Port Limited	20200916	83.15	85.5	82.75	84.1	6773	82.2291	up	up	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20200916	40.9	40.9	39.75	40	163873	39.6795	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20200916	79.05	81.35	78.65	80	36672	79.9025	up	up	correct
GSPL.BSE	Gujarat State Petronet Limited	20200916	211.8	213.2	207.9	209.5	41037	208.2963	down	down	correct
GSS.BSE	GSS Infotech Limited	20200916	33.2	34.75	31.3	33.45	24683	33.45	up	down	incorrect
GTL.BSE	GTL Limited	20200916	1.82	1.82	1.81	1.82	21495	1.82
GTLINFRA.BSE	GTL Infrastructure Limited	20200916	0.71	0.73	0.7	0.71	2847956	0.71
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20200916	3.3	3.3	3.25	3.25	50000	3.25	down	down	correct
HAL.BSE	Hindustan Aeronautics Limited	20200916	845.05	851.25	838.05	840.85	20441	806.8484	down	down	correct
HALDER.BSE	Halder Venture Limited	20200916	31	31	31	31	0	31
HARIAEXPO.BSE	Haria Exports Limited	20200916	1.28	1.28	1.28	1.28	10	1.28
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20200916	0.71	0.71	0.7	0.7	650	0.7	down	down	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20200916	5100	5278	5100	5195.2	1942	5195.2	up	up	correct
HBANKETF.BSE	HDFC Mutual Fund	20200916	225.19	227	221.98	225.6	545	225.6	up	up	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20200916	1.24	1.24	1.24	1.24	0	1.24
HBLPOWER.BSE	HBL Power Systems Limited	20200916	16.3	16.75	16.05	16.2	7467	16.0851	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20200916	8.8	8.8	8.47	8.48	31253	8.48	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20200916	792	796.15	779.65	789.35	172075	766.5583	down	down	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20200916	1768	1774	1744.9	1768	293964	1751.9965
HDFCAMC.BSE	HDFC Asset Management Company Limited	20200916	2315	2321	2288	2291.7	37732	2291.7	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20200916	1069.75	1095.5	1069.75	1093.5	531136	1088.787	up	up	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20200916	5.4	5.4	5.05	5.15	215778	5.15	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20200916	189.95	191.55	189.05	190.5	13312	184.9702	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20200916	3000	3104.5	3000	3055.55	51096	2972.6443	up	down	incorrect
HIL.BSE	HIL Limited	20200916	1746.95	1746.95	1694.8	1704.95	679	1687.545	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20200916	176.85	184.45	176	183.8	650347	182.5365	up	down	incorrect
HINDMOTORS.BSE	Hindustan Motors Limited	20200916	5.7	5.9	5.7	5.83	10429	5.83	up	up	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20200916	27	27.55	27	27.5	1140	27.5	up	up	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20200916	76.2	83	75.55	79.45	120683	79.45	up	down	incorrect
HINDUNILVR.BSE	Hindustan Unilever Limited	20200916	2128	2158	2113.1	2142.7	70043	2100.7114	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20200916	128	130.6	124.2	130.05	2258	129.7307	up	up	correct
HMVL.BSE	Hindustan Media Ventures Limited	20200916	54.45	56.9	53.5	53.55	1919	53.55	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20200916	14.08	14.47	13.76	13.98	30124	13.98	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20200916	34380	34569.2	34276.9	34555	100	34483.3024	up	up	correct
HPL.BSE	HPL Electric & Power Limited	20200916	34.55	35.05	34.5	34.6	6162	34.4451	up	up	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20200916	55.9	55.9	53.8	54.1	144765	53.7817	down	down	correct
ICICIBANK.BSE	ICICI Bank Limited	20200916	372.7	376.75	365	374.75	523366	373.6563	up	up	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20200916	425	437.45	425	434.7	31785	434.7	up	up	correct
ICSL.BSE	Integrated Capital Services Ltd	20200916	1.25	1.25	1.25	1.25	0	1.25
IDEA.BSE	Vodafone Idea Limited	20200916	11.83	11.83	11.46	11.52	27714982	11.52	down	down	correct
IFCI.BSE	IFCI Limited	20200916	6.83	6.94	6.75	6.78	185844	6.78	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20200916	156.65	168	156	157.3	1062	154.8966	up	down	incorrect
IFINSEC.BSE	India Finsec Limited	20200916	12.06	12.06	11.05	12.06	113	12.06
IIFL.BSE	IIFL Finance Limited	20200916	88.9	91.6	88.15	88.7	40649	87.4401	down	up	incorrect
IISL.BSE	Indian Infotech Software Ltd	20200916	7.52	7.52	7.52	7.52	11	7.52
IMPAL.BSE	India Motor Parts & Accessories Limited	20200916	553.7	555.4	535.7	553.7	403	546.696
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20200916	184.85	185.9	179	182.4	7924	180.708	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20200916	8.82	8.82	8.82	8.82	0	8.82
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20200916	21	21.9	20.2	21.75	10383	21.75	up	down	incorrect
INDRAIND.BSE	Indra Industries Limited	20200916	4.4	4.4	4.4	4.4	0	4.4
INDRENEW.BSE	Ind Renewable Energy Limited	20200916	9.5	10.1	9.36	9.36	14296	9.36	down	down	correct
INDUSFINL.BSE	Indus Finance Limited	20200916	7.27	7.27	7.27	7.27	0	7.27
INDUSINDBK.BSE	IndusInd Bank Limited	20200916	642.1	642.1	614	622.1	1005206	619.0464	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20200916	203.9	204.4	199.05	200.05	146384	200.05	down	down	correct
INFY.BSE	Infosys Limited	20200916	990.95	1006	982.3	1001.05	1413638	971.2387	up	up	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20200916	7.09	7.09	7.09	7.09	1006	7.09
IOB.BSE	Indian Overseas Bank	20200916	10.21	10.25	10.16	10.22	191924	10.22	up	down	incorrect
IOC.BSE	Indian Oil Corporation Limited	20200916	82.2	82.95	81.55	82.65	818547	70.6851	up	up	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20200916	775	840	775	822.95	225525	818.0671	up	down	incorrect
ISWL.BSE	India Steel Works Limited	20200916	0.42	0.42	0.39	0.39	116082	0.39	down	down	correct
ITC.BSE	ITC Limited	20200916	181.95	183.5	180	180.65	998882	171.6901	down	down	correct
ITDCEM.BSE	ITD Cementation India Limited	20200916	55.5	55.5	52.2	52.45	196088	52.3693	down	up	incorrect
IVC.BSE	IL&FS Investment Managers Limited	20200916	3.9	3.95	3.8	3.9	35804	3.2495
IWP.BSE	The Indian Wood Products Company Limited	20200916	27.05	27.5	26.05	26.85	757	26.75	down	down	correct
IZMO.BSE	Izmo Ltd	20200916	31.7	34.3	31.7	34.3	12245	34.3	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20200916	17.5	17.5	16.1	17.3	856	17.3	down	down	correct
JAGJANANI.BSE	Jagjanani Textiles Limited	20200916	0.46	0.46	0.46	0.46	0	0.46
JAGRAN.BSE	Jagran Prakashan Limited	20200916	38.9	39.2	38.65	38.75	9952	38.75	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20200916	92.1	93.15	91.2	91.5	42955	90.6731	down	down	correct
JAIPAN.BSE	Jaipan Industries Limited	20200916	6.5	6.5	6.2	6.5	4468	6.5
JAMESWARREN.BSE	James Warren Tea Limited	20200916	112.15	116.8	112.15	113.2	488	113.2	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20200916	2211.1499	2211.1499	2211.1499	2211.1499	0	2211.1499
JATALIA.BSE	Jatalia Global Ventures Ltd	20200916	4.43	4.43	4.43	4.43	50	4.43
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20200916	222	222	214	216.75	2486	107.6711	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20200916	4.65	4.88	4.45	4.88	3213	4.88	up	up	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20200916	3.46	3.46	3.4	3.45	9340	3.45	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20200916	62.15	63.9	61.25	61.65	49262	61.65	down	up	incorrect
JCTLTD.BSE	JCT Limited	20200916	1.1	1.1	1	1.01	979080	1.01	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20200916	3.17	3.17	3.17	3.17	0	3.17
JEMINDU.BSE	Jem Industries Ltd.	20200916	111.75	111.75	111.75	111.75	0	111.75
JHACC.BSE	Jhaveri Credits and Capital Limited	20200916	1.87	1.87	1.87	1.87	0	1.87
JHS.BSE	JHS Svendgaard Laboratories Limited	20200916	26.2	26.95	24.8	25	55976	25	down	up	incorrect
JINDALSAW.BSE	Jindal Saw Limited	20200916	65.45	71.4	64.9	69.75	492110	66.643	up	up	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20200916	206.55	209.6	202.3	204.1	3275045	204.1	down	up	incorrect
JINDRILL.BSE	Jindal Drilling & Industries Limited	20200916	72	72.8	71.9	71.9	6061	71.6398	down	down	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20200916	12.31	12.4	11.87	12.17	20635	12.17	down	down	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20200916	15.65	16.43	15.65	16.43	2015054	16.43	up	up	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20200916	8.81	9.2	8.81	8.81	82	8.81
JKIL.BSE	J. Kumar Infraprojects Limited	20200916	111.3	113.95	111.05	112.8	5357	110.9474	up	up	correct
JKPAPER.BSE	JK Paper Limited	20200916	96.3	97.3	95.1	95.6	87453	94.071	down	down	correct
JLMORI.BSE	J. L. Morison (India) Limited	20200916	1900	1900	1811	1815.85	95	1813.9927	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20200916	85	85	83	83.45	24348	82.9737	down	down	correct
JMGCORP.BSE	JMG Corporation Limited	20200916	0.88	0.88	0.88	0.88	0	0.88
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20200916	3.47	3.59	3.46	3.54	1055389	3.54	up	down	incorrect
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20200916	2.59	2.61	2.49	2.58	4522276	2.58	down	up	incorrect
JPTSEC.BSE	JPT Securities Limited	20200916	10.11	10.11	10.11	10.11	0	10.11
JRFOODS.BSE	J. R. Foods Limited	20200916	3.19	3.19	3.19	3.19	815	3.19
JSL.BSE	Jindal Stainless Limited	20200916	44.9	45.4	44.15	44.7	25016	44.7	down	up	incorrect
JSWSTEEL.BSE	JSW Steel Limited	20200916	288.55	291.5	286.15	288.45	283023	285.6576	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20200916	0.81	0.81	0.81	0.81	0	0.81
JTEKTINDIA.BSE	JTEKT India Ltd	20200916	78.6	82.5	74.9	81.85	64357	81.73	up	up	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20200916	2370	2389.95	2345.5	2382.25	16278	2382.25	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20200916	598.5968	604.1712	586.4752	594.6311	12410	590.1497	down	down	correct
JYOTI.BSE	Jyoti Limited	20200916	7.6	7.6	7.6	7.6	242	7.6
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20200916	225	229.4	221	222	7246	215.0087	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20200916	65.25	65.6	63.5	63.6	675	62.9006	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20200916	520	531.4	513	523.4	8421	513.7115	up	up	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20200916	273.5	278.25	265	267.6	10977	260.5419	down	down	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20200916	6.13	6.13	5.55	6.08	1414	6.08	down	down	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20200916	31.3	31.45	31.15	31.3	329	31.3
KAMDHENU.BSE	Kamdhenu Limited	20200916	74	75.95	74	75.1	3727	74.2566	up	up	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20200916	32.1	32.1	30.7	30.7	777	30.2432	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20200916	36.9	36.95	36	36.95	1366	36.95	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20200916	17.45	17.45	17.45	17.45	0	17.45
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20200916	37.3	37.3	36.55	36.8	64371	36.4316	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20200916	2897	2897	2897	2897	0	2875.5669
KBSINDIA.BSE	KBS India Limited	20200916	3.61	3.61	3.61	3.61	0	3.61
KCLINFRA.BSE	KCL Infra Projects Limited	20200916	0.71	0.71	0.71	0.71	0	0.71
KCP.BSE	The KCP Limited	20200916	65	65	63.25	63.85	7255	62.9349	down	down	correct
KDDL.BSE	KDDL Limited	20200916	160.4611	168.4545	160.4611	168.4545	771	167.8762	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20200916	41.95	41.95	40.1	41.3	867	41.3	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20200916	41.6	42.8	41	41.2	7347	35.2497	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20200916	38.5	38.5	35.15	36	366	35.1	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20200916	50	50	46.1	47.8	4995	47.8	down	down	correct
KHODAY.BSE	Khoday India Limited	20200916	67.1	67.1	61.15	62.55	1358	62.55	down	down	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20200916	0.19	0.19	0.19	0.19	1	0.19
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20200916	0.66	0.66	0.66	0.66	51	0.66
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20200916	86.4	86.4	85	85.25	1230	83.2837	down	down	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20200916	118	118	116.25	116.95	9108	115.5169	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20200916	118.8	118.8	114	116.8	13479	115.7871	down	down	correct
KITEX.BSE	Kitex Garments Limited	20200916	104.8	113	104.4	110.65	33452	110.65	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20200916	1.82	1.82	1.82	1.82	0	1.82
KLBRENG-B.BSE	Kilburn Engineering Limited	20200916	20.35	20.35	18.55	18.95	4458	18.95	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20200916	11.27	11.3	11.06	11.18	34036	11.1026	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20200916	132.5	133.175	128.85	132.475	20268	132.475	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20200916	0.43	0.43	0.43	0.43	0	0.43
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20200916	72.2	74	65	65.7	410303	65.7	down	up	incorrect
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20200916	164.95	171.5	161.6	170	16716	170	up	down	incorrect
KOPRAN.BSE	Kopran Limited	20200916	77.85	80.75	77.6	80.5	365350	79.0219	up	down	incorrect
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20200916	1329	1332.6	1301	1324.7	278842	1324.0423	down	down	correct
KRBL.BSE	KRBL Limited	20200916	272	276.35	267.6	275.25	20576	271.6819	up	up	correct
KRISHNA.BSE	Krishna Ventures Limited	20200916	14.46	14.46	14.46	14.46	85	14.46
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20200916	2.72	2.72	2.72	2.72	0	2.72
KRITINUT.BSE	Kriti Nutrients Limited	20200916	37	37	35.1	35.55	52133	35.4168	down	down	correct
KRL.BSE	Kintech Renewables Limited	20200916	96.1	96.1	96.1	96.1	0	96.1
KSCL.BSE	Kaveri Seed Company Limited	20200916	551	586.3	549.55	578	20306	568.9924	up	up	correct
KTKBANK.BSE	The Karnataka Bank Limited	20200916	45.45	45.5	44.85	44.95	39475	43.5705	down	up	incorrect
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20200916	407.99	408	404	406.99	310	406.99	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20200916	3695	3782.8	3682.8	3709.2	274	3704.3235	up	up	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20200916	256	263.15	251.5	253.85	2390	247.8897	down	down	correct
LIBORD.BSE	Libord Securities Limited	20200916	5.8	5.8	5.8	5.8	0	5.8
LKPFIN.BSE	LKP Finance Limited	20200916	59.8	62.8	58	61.75	4275	60.7714	up	down	incorrect
LKPSEC.BSE	LKP Securities Limited	20200916	4.71	4.87	4.53	4.79	7870	4.79	up	down	incorrect
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20200916	0.74	0.76	0.73	0.74	109223	0.74
LOVABLE.BSE	Lovable Lingerie Limited	20200916	60.4	60.95	59.4	59.45	2163	59.45	down	up	incorrect
LT.BSE	Larsen & Toubro Limited	20200916	912.2	923.5	912.2	921.95	128510	894.3169	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20200916	2699.9	2700	2673.05	2698.45	25748	2684.9546	down	up	incorrect
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20200916	87.7	87.7	84.05	85	9947	85	down	down	correct
LUPIN.BSE	Lupin Limited	20200916	1008.6	1032.7	996	1028.4	210502	1022.6947	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20200916	3.21	3.31	3.21	3.31	202	3.31	up	up	correct
M&M.BSE	Mahindra & Mahindra Limited	20200916	614.55	649.45	614.55	639.6	620087	632.4834	up	down	incorrect
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20200916	139.75	141.4	136.4	137.25	303704	136.5699	down	up	incorrect
MAANALU.BSE	Maan Aluminium Limited	20200916	68.5	73.4	68.25	69.5	17602	34.2647	up	up	correct
MACPLASQ.BSE	Machino Plastics Limited	20200916	65.8	65.8	59.6	59.65	753	59.65	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20200916	28	28.45	27.6	28.2	424	27.9391	up	up	correct
MADHUCON.BSE	Madhucon Projects Limited	20200916	2.58	2.58	2.35	2.41	3488	2.41	down	down	correct
MAGMA.BSE	Magma Fincorp Limited	20200916	37.05	38.1	37	37.75	32903	37.75	up	down	incorrect
MAHABANK.BSE	Bank of Maharashtra	20200916	12.8	12.95	12.69	12.74	63698	12.74	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20200916	253.95	257.6	246.95	254.2	7548	84.7333	up	up	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20200916	10.1	10.49	9.36	9.94	5289	9.94	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20200916	27.85	28	26.7	26.85	66333	26.4037	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20200916	160.5	162.6	158.5	160.6	150047	157.2653	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20200916	10.1	10.1	10.1	10.1	612	10.1
MARALOVER.BSE	Maral Overseas Limited	20200916	13.77	13.77	12.5	12.52	3774	12.52	down	down	correct
MARICO.BSE	Marico Limited	20200916	369	369	362.85	364.65	22954	355.7383	down	down	correct
MARUTI.BSE	Maruti Suzuki India Limited	20200916	7063.1	7165	7046.45	7054.35	20614	7009.6516	down	up	incorrect
MAXHEALTH.BSE	Max Healthcare Institute Limited	20200916	119.5	122	117.05	120.8	72402	120.8	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20200916	68	69.85	66.15	66.45	274938	66.45	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20200916	10.45	10.52	10.45	10.52	4670	10.52	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20200916	1709.95	1737	1675	1687.2	22748	1655.3082	down	down	correct
MEL.BSE	Meenakshi Enterprises Limited	20200916	6.1	6.1	6.1	6.1	0	6.1
MERCATOR.BSE	Mercator Limited	20200916	1	1	0.94	0.96	186497	0.96	down	down	correct
METALFORGE.BSE	Metalyst Forgings Limited	20200916	5.4	5.55	5.1	5.1	2105	5.1	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20200916	104.25	104.25	100.3	100.8	4949	100.8	down	down	correct
MFSL.BSE	Max Financial Services Limited	20200916	621.1	629.25	615.9	620.55	94527	620.55	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20200916	27.6	28.1	27	27	1028	27	down	up	incorrect
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20200916	186.15	189.5	182.4	187.75	8218	187.75	up	up	correct
MIDINDIA.BSE	Mid India Industries Limited	20200916	0.85	0.85	0.85	0.85	0	0.85
MINID.BSE	Mini Diamonds (India) Limited	20200916	2.1	2.1	2.1	2.1	0	2.1
MIRCELECTR.BSE	MIRC Electronics Limited	20200916	9.24	9.68	9.04	9.48	37140	9.48	up	up	correct
MIRZAINT.BSE	Mirza International Limited	20200916	52.05	54.95	52.05	53.05	154959	53.05	up	down	incorrect
MOHITE.BSE	Mohite Industries Limited	20200916	9.65	9.65	9.65	9.65	0	9.65
MORGANITE.BSE	Morganite Crucible (India) Limited	20200916	950	950	921	926.95	612	892.2637	down	up	incorrect
MPSLTD.BSE	MPS Limited	20200916	413.85	413.85	404	413.85	1133	413.85
MRF.BSE	MRF Limited	20200916	58599	59850	58487.95	59609.5	853	59533.6591	up	up	correct
MSPL.BSE	MSP Steel & Power Limited	20200916	7.2	7.2	7.2	7.2	400	7.2
MUNJALSHOW.BSE	Munjal Showa Limited	20200916	135.4	138	135	136.7	5829	132.4429	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20200916	13.18	13.6	13.18	13.6	118	13.6	up	up	correct
NAM.BSE	Nam Securities Limited	20200916	32.7	32.7	32.7	32.7	30	32.7
NATCAPSUQ.BSE	Natural Capsules Limited	20200916	72	72.05	68.5	71.25	711	70.7826	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20200916	34.2	34.65	33.7	34.5	345172	31.825	up	up	correct
NATPEROX.BSE	National Peroxide Limited	20200916	2041.85	2255	2025.2	2224.8501	17702	2212.5876	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20200916	3580	3580	3507	3540.1	11082	3534.4319	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20200916	38	38.1	37.9	37.95	20000	37.95	down	down	correct
NCC.BSE	NCC Limited	20200916	34.8	34.8	33.35	33.6	316530	33.291	down	down	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20200916	5.3	5.3	5.3	5.3	0	5.3
NCLIND.BSE	NCL Industries Limited	20200916	114.5	116.5	114	114.55	12054	111.0571	up	down	incorrect
NDL.BSE	Nandan Denim Limited	20200916	21.25	22	20.5	22	6964	22	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20200916	11.98	11.98	11.98	11.98	0	11.98
NESTLEIND.BSE	Nestlé India Limited	20200916	16065.9	16221.2	16065.9	16196.3	3467	15911.5558	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20200916	36.13	36.13	35.05	35.29	48	35.29	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20200916	221.5	222	216	219.85	3965	218.749	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20200916	33.35	33.35	33.35	33.35	450	33.35
NFL.BSE	National Fertilizers Limited	20200916	39.9	39.9	37.55	38.05	309920	38.05	down	up	incorrect
NHPC.BSE	NHPC Ltd	20200916	20.75	21.4	20.75	20.9	171244	20.58	up	up	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20200916	171	177.45	158.1	174.25	1068	172.8934	up	up	correct
NIKKIGL.BSE	Nikki Global Finance Limited	20200916	5.05	5.05	5.05	5.05	0	5.05
NILE.BSE	Nile Limited	20200916	277	280	273	277.7	1148	276.383	up	up	correct
NINSYS.BSE	NINtec Systems Limited	20200916	25.4	25.4	25.4	25.4	0	25.4
NITCO.BSE	NITCO Limited	20200916	19.7	20.25	19.3	19.35	14899	19.35	down	down	correct
NMDC.BSE	NMDC Limited	20200916	90.1	94.65	89.75	90.75	1453569	80.2464	up	up	correct
NOCIL.BSE	NOCIL Limited	20200916	134.3	136.5	131.95	135.9	87925	134.8102	up	up	correct
NORRIS.BSE	Norris Medicines Limited	20200916	5	5	5	5	0	5
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20200916	28.9	28.9	28.9	28.9	0	28.9
NPRFIN.BSE	NPR Finance Limited	20200916	13.8	13.8	13.8	13.8	0	13.8
NTCIND.BSE	ntc industries limited	20200916	31.8	32.65	31.25	31.6	1836	31.6	down	down	correct
NTPC.BSE	NTPC Limited	20200916	92.2	92.2	89.4	89.7	581406	84.64	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20200916	689.0496	694.8996	679.4496	690.1496	1009	600.5928	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20200916	29	30.75	28.95	30	1439	30	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20200916	3051.9	3051.9	2963.45	2991.45	23162	2829.5071	down	down	correct
OIL.BSE	Oil India Limited	20200916	96.4	96.4	93.75	94	22058	92.439	down	down	correct
OKPLA.BSE	OK Play India Limited	20200916	25	26	25	25.4	11905	25.4	up	up	correct
OLYMPTX.BSE	Olympia Industries Limited	20200916	12.06	12.06	12.06	12.06	7	12.06
OMAXAUTO.BSE	Omax Autos Limited	20200916	46.95	46.95	43	43.4	3278	43.4	down	down	correct
OMAXE.BSE	Omaxe Limited	20200916	69.55	69.55	67.7	68.2	145182	68.2	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20200916	74.3	74.3	72.6	73.1	408552	68.103	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20200916	45.2	49.85	45.2	49.6	96027	47.4312	up	down	incorrect
ORACLECR.BSE	Oracle Credit Limited	20200916	8	8	8	8	0	8
ORBTEXP.BSE	Orbit Exports Limited	20200916	62.75	63.2	62.6	62.9	289	62.9	up	down	incorrect
ORGCOAT.BSE	Organic Coatings Limited	20200916	5.13	5.13	5.13	5.13	478	5.13
ORIENTBELL.BSE	Orient Bell Limited	20200916	104.2	109.3	104.2	107.8	3424	107.634	up	down	incorrect
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20200916	803.25	805	779.6	781.25	592	764.9081	down	down	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20200916	17.1	17.75	16.9	17.6	48605	17.4501	up	up	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20200916	2243.85	2254	2229.15	2233.2	213	2233.2	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20200916	1.18	1.18	1.18	1.18	200	1.18
ORTINLAABS.BSE	Ortin Laboratories Limited	20200916	19.65	19.75	19.65	19.65	7350	40.9375
OSCARGLO.BSE	Oscar Global Limited	20200916	6.45	6.45	6.45	6.45	0	6.45
OSIAJEE.BSE	Osiajee Texfab Limited	20200916	37	37	30.25	35.55	4310	35.55	down	down	correct
OSWALEA.BSE	Oswal Leasing Limited	20200916	10.31	10.31	10.31	10.31	0	10.31
OTCO.BSE	OTCO International Ltd	20200916	11.75	11.75	11.75	11.75	0	11.75
OZONEWORLD.BSE	Ozone World Limited	20200916	80.6	80.9	79.5	80.9	21720	80.9	up	down	incorrect
PAGEIND.BSE	Page Industries Limited	20200916	18980	19096.3	18761	18847.65	2190	18569.3825	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20200916	431	431	428	428.5	5045	427.9371	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20200916	6.64	6.64	6.64	6.64	711	6.64
PARAGMILK.BSE	Parag Milk Foods Limited	20200916	106.35	106.5	103.45	103.85	14860	103.3377	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20200916	1.95	2.14	1.95	2.14	26050	2.14	up	down	incorrect
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20200916	7.83	7.83	7.83	7.83	0	7.83
PATELSAI.BSE	Patels Airtemp (India) Limited	20200916	145.95	149	143	147.25	3576	142.8638	up	up	correct
PATSPINLTD.BSE	Patspin India Limited	20200916	5.57	5.86	5.57	5.86	656	5.86	up	up	correct
PCJEWELLER.BSE	PC Jeweller Limited	20200916	15.5	15.85	15.5	15.65	50994	15.65	up	up	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20200916	29.95	29.95	29.85	29.85	2000	29.85	down	down	correct
PEL.BSE	Piramal Enterprises Limited	20200916	1365	1384.25	1340.85	1360.15	45432	1341.4938	down	down	correct
PENIND.BSE	Pennar Industries Limited	20200916	16.95	17.55	16.75	17	13341	17	up	up	correct
PFC.BSE	Power Finance Corporation Limited	20200916	93.6	95.2	93.1	94.7	198197	84.355	up	up	correct
PGHL.BSE	Procter & Gamble Health Ltd	20200916	5650	5650	5330	5423.35	3659	5345.9368	down	down	correct
PHOENIXTN.BSE	Phoenix Township Limited	20200916	10.8	10.8	10.8	10.8	3	10.8
PHRMASI.BSE	Phaarmasia Limited	20200916	26.4	28.85	26.25	27.5	2281	27.5	up	up	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20200916	3.2	3.2	3.2	3.2	0	3.2
PIIND.BSE	PI Industries Limited	20200916	2020	2068.3999	1963.75	2052.95	362430	2046.7883	up	up	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20200916	1.97	1.97	1.97	1.97	0	1.97
PNBGILTS.BSE	PNB Gilts Ltd	20200916	42	42.15	41.55	41.65	9545	34.5284	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20200916	164.2	170.7	164.2	166.3	20	166.3	up	down	incorrect
POWERGRID.BSE	Power Grid Corporation of India Limited	20200916	174.8	174.8	170.85	171.9	129015	118.8751	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20200916	128.05	129.65	124.1	126.45	7249	125.6263	down	down	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20200916	255.7	265.5	255.15	264.9	45977	264.9	up	up	correct
PRICOLLTD.BSE	Pricol Limited	20200916	51.5	51.5	49.4499	50.3	16290	44.7111	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20200916	9.85	9.85	9.3	9.3	720	9.3	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20200916	17.35	17.35	17	17.15	9674	17.15	down	down	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20200916	349.5	353	329	353	3346	353	up	up	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20200916	626.9	659.85	616.15	637.9	2623	637.0004	up	up	correct
PVR.BSE	PVR Limited	20200916	1268	1285	1235.95	1247.9	115000	1247.9	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20200916	2250	2259	2250	2255.85	659	2255.85	up	down	incorrect
QUANTBUILD.BSE	Quantum Build-Tech Limited	20200916	3.85	3.85	3.85	3.85	0	3.85
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20200916	1.85	1.85	1.85	1.85	0	1.85
QUEST.BSE	Quest Softech (India) Limited	20200916	1.22	1.22	1.22	1.22	250	1.22
RADICO.BSE	Radico Khaitan Limited	20200916	444.6	471.75	409	469.65	130749	468.4309	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20200916	14.83	14.83	14.83	14.83	0	14.83
RAJESHEXPO.BSE	Rajesh Exports Limited	20200916	468.5	470	455	456.55	3841	454.9866	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20200916	318	334.95	318	330	1745	328.4247	up	up	correct
RAMAVISION.BSE	Rama Vision Limited	20200916	5.6	5.6	5.56	5.56	225	5.56	down	down	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20200916	736	772.55	735	767.8	23922	765.3853	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20200916	1.13	1.13	1.13	1.13	0	1.13
RANEENGINE.BSE	Rane Engine Valve Limited	20200916	205	206.1	203	203.1	461	203.1	down	down	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20200916	1837	1841	1837	1840	3	1840	up	up	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20200916	13.19	13.19	12.46	12.61	22398	12.61	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20200916	593.65	603	590.55	593.25	485	579.6633	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20200916	183.1	187.1	182.2	185.65	1068219	185.65	up	up	correct
RCL.BSE	Radhagobind Commercial Limited	20200916	16.9	16.9	16.9	16.9	0	16.9
RCOM.BSE	Reliance Communications Limited	20200916	2.45	2.45	2.28	2.28	2204677	2.28	down	down	correct
RECLTD.BSE	REC Limited	20200916	109.95	110.7	108	108.8	250105	95.9296	down	up	incorrect
REGENCY.BSE	Regency Investments Limited	20200916	30.1	30.5	28.75	28.95	45432	28.95	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20200916	2.54	2.54	2.54	2.54	0	2.54
RELAXO.BSE	Relaxo Footwears Limited	20200916	667.65	678.8	667.55	675.5	4652	674.1051	up	up	correct
RELCAPITAL.BSE	Reliance Capital Limited	20200916	9.1	9.1	8.8	8.87	83424	8.87	down	down	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20200916	8.95	8.95	8	8.8	2999	8.8	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20200916	2323.7	2368.8	2311.75	2323.85	653164	2316.3973	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20200916	91.6	91.6	91.6	91.6	1	91.2014
RML.BSE	Rane (Madras) Limited	20200916	225.1	226.9	220.9	222	6591	222	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20200916	3.41	3.42	3.34	3.34	883076	3.34	down	down	correct
ROSELABS.BSE	Roselabs Finance Limited	20200916	8.55	8.55	8.55	8.55	0	8.55
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20200916	3.21	3.21	3.21	3.21	501	3.21
RPOWER.BSE	Reliance Power Limited	20200916	3.08	3.08	3	3.02	4172877	3.02	down	up	incorrect
RSCINT.BSE	RSC International Limited	20200916	4.52	4.52	4.52	4.52	0	4.52
RSDFIN.BSE	RSD Finance Limited	20200916	24	24	24	24	0	24
RSYSTEMINT.BSE	R Systems International Limited	20200916	108.75	115.5	108.75	114.05	7444	114.05	up	up	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20200916	29	31.95	29	31.95	24101	31.95	up	up	correct
RUBFILA.BSE	Rubfila International Limited	20200916	41.5	41.95	40.5	41.5	11091	41.0253
RUSHIL.BSE	Rushil Décor Limited	20200916	86.85	88.25	84.35	87.9	4515	87.435	up	up	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20200916	56.95	58.7	55.95	58.25	121055	58.25	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20200916	23.5333	23.6	22.0667	22.5333	156892	22.5333	down	down	correct
SAHARA.BSE	Sahara One Media and Entertainment Limited	20200916	14	14	14	14	0	14
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20200916	34.75	36.45	34.2	36.45	1262	36.45	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20200916	59.1	59.1	59.1	59.1	18	59.1
SAMBHAAV.BSE	Sambhaav Media Limited	20200916	2.11	2.11	2.11	2.11	5	2.11
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20200916	116	119.6	116	118.45	1571	115.1905	up	up	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20200916	699	715	690.3	700.6	4463	696.9007	up	up	correct
SANGAMIND.BSE	Sangam (India) Limited	20200916	52.8	52.8	49.8	51	1541	49.6804	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20200916	78.7	78.7	76.4	78.3	930	78.3	down	down	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20200916	8.87	8.87	8.87	8.87	0	8.87
SANOFI.BSE	Sanofi India Limited	20200916	8700	8880	8583.8	8845.35	996	8708.0118	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20200916	1.95	1.95	1.82	1.88	326201	1.88	down	down	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20200916	20.65	20.65	19.35	19.8	57047	19.8	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20200916	862	864.9	849.6	851.2	50490	851.2	down	down	correct
SBIN.BSE	State Bank of India	20200916	199.9	200	196.3	198.25	1817103	196.4362	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20200916	415	419.99	415	419	3971	419	up	up	correct
SCI.BSE	The Shipping Corporation of India Limited	20200916	57.75	57.75	55.8	55.9	35943	55.7641	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20200916	9.51	10.5	9.51	10.5	40	10.5	up	up	correct
SGL.BSE	STL Global Limited	20200916	8.71	8.96	8.55	8.95	3000	8.95	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20200916	368.15	380.75	365.95	377.95	7677	377.95	up	up	correct
SHANTAI.BSE	Shantai Industries Limited	20200916	31.7	31.7	31.7	31.7	0	31.7
SHESHAINDS.BSE	Sheshadri Industries Limited	20200916	3.65	3.65	3.65	3.65	0	3.65
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20200916	19.2	19.2	19.2	19.2	0	19.2
SHILPAMED.BSE	Shilpa Medicare Limited	20200916	565	585.75	554	577.7	125439	576.5851	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20200916	46.0001	47	46.0001	46.4999	26400	21.1363	up	up	correct
SHIVAEXPO.BSE	Shiva Granito Export Limited	20200916	2.07	2.07	2.07	2.07	0	2.07
SHIVAMAUTO.BSE	Shivam Autotech Limited	20200916	17.9	18.25	17.55	17.7	10284	16.4793	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20200916	23.75	23.75	23.65	23.75	131	23.75
SHKARTP.BSE	Shree Karthik Papers Limited	20200916	3.1	3.1	3.1	3.1	4500	3.1
SHRAJSYNQ.BSE	Shree Rajasthan Syntex Limited	20200916	2.95	2.95	2.95	2.95	0	2.95
SHREECEM.BSE	Shree Cement Limited	20200916	20075	20448	19932.05	20381.05	1138	20337.529	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20200916	131	131.6	127	127.25	14214	126.6756	down	down	correct
SHREMETAL.BSE	Shree Metalloys Limited	20200916	23.05	23.05	23.05	23.05	0	23.05
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20200916	68.3	70.75	68.25	68.55	2625	68.1922	up	up	correct
SICLTD.BSE	Shivom Investment & Consultancy Limited	20200916	0.82	0.82	0.82	0.82	0	0.82
SIGNETIND.BSE	Signet Industries Limited	20200916	19.5	19.5	18.9	19.35	3246	18.85	down	up	incorrect
SILINV.BSE	SIL Investments Limited	20200916	140.05	148.8	140.05	148	180	146.6942	up	up	correct
SINTEX.BSE	Sintex Industries Limited	20200916	2.35	2.36	2.24	2.36	1493594	2.36	up	up	correct
SITINET.BSE	SITI Networks Limited	20200916	1.73	1.8	1.69	1.8	325911	1.8	up	up	correct
SML.BSE	Soni Medicare Limited	20200916	36.2	36.2	36.2	36.2	0	36.2
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20200916	98.3	99	92.1	93.6	64854	93.4169	down	up	incorrect
SOTL.BSE	Savita Oil Technologies Limited	20200916	700	710	695	702.1	1235	695.5133	up	up	correct
SOURCEIND.BSE	Source Industries (India) Limited	20200916	0.35	0.35	0.35	0.35	0	0.35
SOUTHBANK.BSE	The South Indian Bank Limited	20200916	7.19	7.37	7.19	7.26	1813894	7.26	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20200916	3.24	3.24	3.24	3.24	0	3.24
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20200916	0.55	0.55	0.55	0.55	2581	0.55
SPCAPIT.BSE	S. P. Capital Financing Limited	20200916	14.25	14.25	14.25	14.25	0	14.25
SPECFOOD.BSE	Spectrum Foods Ltd	20200916	18.75	18.75	18.75	18.75	0	18.75
SPENCER.BSE	Spencer's Retail Limited	20200916	88.5	89	86.4	86.65	28947	86.65	down	down	correct
SRF.BSE	SRF Limited	20200916	4300.0001	4383.0001	4300.0001	4346.3501	47490	865.0429	up	up	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20200916	11.46	11.46	11.46	11.46	0	11.46
SRIPIPES.BSE	Srikalahasthi Pipes Limited	20200916	186.25	188.7	180.75	185.65	21413	180.8652	down	down	correct
SRPML.BSE	Shree Rajeshwaranand Paper Mills Limited	20200916	2.85	3.15	2.85	2.85	4	2.85
SSLFINANCE.BSE	Archana Software Limited	20200916	1.71	1.71	1.71	1.71	600	1.71
SSWL.BSE	Steel Strips Wheels Limited	20200916	442	448	438.75	441.1	13066	220.3001	down	up	incorrect
STAMPEDE.BSE	Stampede Capital Limited	20200916	0.58	0.58	0.58	0.58	0	0.58
STAR.BSE	Strides Pharma Science Limited	20200916	681.9	723.8	676.1	699.95	137346	697.7192	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20200916	110.95	110.95	110.95	110.95	0	110.95
STEL.BSE	STEL Holdings Ltd	20200916	62.1	62.1	59.4	59.85	6146	59.85	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20200916	8.76	8.76	8.76	8.76	0	8.76
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20200916	1691.2	1737	1691.2	1717.55	111	1704.5121	up	up	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20200916	1350.05	1374.1	1333.6	1370.35	958	1354.8525	up	up	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20200916	37.5	37.5	37.5	37.5	0	37.5
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20200916	511	519.9	503.85	518.7	286636	512.8537	up	up	correct
SUNTV.BSE	Sun TV Network Limited	20200916	505	505	462.75	479.1	123676	468.7258	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20200916	4	4.19	4	4	5040	4
SUPRAJIT.BSE	Suprajit Engineering Limited	20200916	183	183.3	178.4	180.25	7600	179.1685	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20200916	3.8	3.91	3.8	3.84	4132	3.84	up	up	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20200916	16.75	16.8	16.7	16.75	843	16.75
SUVEN.BSE	Suven Life Sciences Limited	20200916	50.85	51.95	50.2	50.45	35157	50.45	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20200916	3.29	3.29	3.25	3.27	1854038	3.27	down	up	incorrect
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20200916	4.28	4.28	4.06	4.1	94027	4.1	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20200916	8.21	8.21	8.21	8.21	0	8.21
SYMPHONY.BSE	Symphony Limited	20200916	872.75	874.65	854	871.95	2509	865.7379	down	down	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20200916	140.5	141.6	138.5	139.45	4402	139.45	down	down	correct
TAKE.BSE	Take Solutions Ltd	20200916	46.85	50.75	46.45	48.7	309873	48.7	up	up	correct
TANTIACONS.BSE	Tantia Constructions Limited	20200916	1.33	1.34	1.33	1.34	700	1.34	up	up	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20200916	544	546.2	538	542.85	51875	539.7211	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20200916	149.05	154.25	148.6	151.6	3611848	151.6	up	down	incorrect
TATASTEEL.BSE	Tata Steel Limited	20200916	406.9	410	402.6	404.55	197394	395.695	down	down	correct
TATASTLBSL.BSE	Tata Steel Bsl Ltd	20200916	24	24.15	23.85	24	54149	24
TATIAGLOB.BSE	Tatia Global Vennture Limited	20200916	0.36	0.36	0.36	0.36	2624	0.36
TCS.BSE	Tata Consultancy Services Limited	20200916	2490	2507.1	2478.5	2502.65	100286	2465.0622	up	up	correct
TECHM.BSE	Tech Mahindra Limited	20200916	791.15	793.95	784.3	792.05	49171	759.5629	up	up	correct
TELECANOR.BSE	Telecanor Global Limited	20200916	9.98	9.98	9.98	9.98	100	9.98
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20200916	28.15	28.3	27	27.5	20086	27.3902	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20200916	14.52	14.52	13.92	14.05	4383	14.05	down	up	incorrect
THYROCARE.BSE	Thyrocare Technologies Limited	20200916	791.45	793.15	785.55	788.2	1961	771.6954	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20200916	17.65	17.7	17	17.3	22237	17.3	down	down	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20200916	4454	4500	4415	4419.0498	67	4336.2515	down	down	correct
TIIL.BSE	Technocraft Industries (India) Limited	20200916	360.5	363	355	357.25	16509	357.25	down	up	incorrect
TIINDIA.BSE	Tube Investments of India Limited	20200916	634	639.95	622	636.45	3732	634.3912	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20200916	42.35	42.8	40.9	41.35	45521	39.9737	down	up	incorrect
TIMKEN.BSE	Timken India Limited	20200916	1200	1200	1136.4	1149.3	2380	1148.2217	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20200916	135.5	137	134.8	136.25	7308	135.0792	up	down	incorrect
TIPSINDLTD.BSE	Tips Industries Limited	20200916	253.1	281.35	253.1	271.6	19042	269.6729	up	up	correct
TITAN.BSE	Titan Company Limited	20200916	1177	1188.7	1164	1182.45	165605	1179.6712	up	up	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20200916	113.3	117.5	112.15	114.3	15496	111.743	up	up	correct
TRCFIN.BSE	TRC Financial Services Limited	20200916	23.2	23.2	23.2	23.2	0	23.2
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20200916	7.79	8.01	7.7	7.85	4747	7.85	up	up	correct
TRIDENT.BSE	Trident Limited	20200916	6.88	6.96	6.78	6.87	683910	6.6608	down	down	correct
TRIDETOOL.BSE	Trident Tools Limited	20200916	7.5	7.5	7.5	7.5	100	7.5
TRIL.BSE	Transformers and Rectifiers (India) Limited	20200916	9.78	9.91	9.5	9.65	12574	9.615	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20200916	3.37	3.41	3.25	3.33	626050	3.33	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20200916	31.7	31.75	30.4	30.75	117756	30.75	down	up	incorrect
TVTODAY.BSE	T.V. Today Network Limited	20200916	224	228.3	222.05	223.95	4568	222.1512	down	down	correct
UBL.BSE	United Breweries Limited	20200916	1070	1070	1028.9	1031.55	11321	1031.1937	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20200916	131	133.8	129	130	4905	128.2167	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20200916	15	15.2	14.77	14.84	37068	14.84	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20200916	3943.65	3983.15	3929.15	3974.9	20697	3955.6088	up	up	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20200916	270.1	272	268.25	271.65	14496	267.9165	up	down	incorrect
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20200916	30	30	28.75	28.75	510	28.75	down	up	incorrect
UNIDT.BSE	United Drilling Tools Limited	20200916	278	278	270.15	271.9	7083	270.1181	down	down	correct
UNIMOVR.BSE	Unimode Overseas Limited	20200916	15.75	15.75	15.75	15.75	0	15.75
UNIOFFICE.BSE	Universal Office Automation Limited	20200916	1.99	1.99	1.99	1.99	5500	1.99
UNIPHOS.BSE	Uniphos Enterprises Limited	20200916	63.55	67.1	63.55	67	5225	67	up	up	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20200916	0.79	0.79	0.79	0.79	0	0.79
UNIVARTS.BSE	Universal Arts Limited	20200916	0.75	0.75	0.75	0.75	33	0.75
UNIVCABLES.BSE	Universal Cables Limited	20200916	146.85	149.3	146.45	148.05	2372	147.191	up	up	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20200916	15.25	15.25	15.25	15.25	0	15.25
UPL.BSE	UPL Limited	20200916	531	533	521.95	528.05	62543	521.6998	down	down	correct
USHAMART.BSE	Usha Martin Limited	20200916	27	27	26.25	26.55	24546	26.55	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20200916	26.8	27	26.2	26.35	101757	26.0213	down	down	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20200916	15.3	16.25	15	15.2	436	15.2	down	down	correct
VANICOM.BSE	Vani Commercials Limited	20200916	3.6	3.6	3.6	3.6	119	3.6
VARROC.BSE	Varroc Engineering Limited	20200916	316.3	334.3	311.65	324.9	67893	324.9	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20200916	5.91	5.91	5.91	5.91	0	5.91
VCU.BSE	VCU Data Management Limited	20200916	3.57	3.64	3.57	3.64	64	3.64	up	up	correct
VEDL.BSE	Vedanta Limited	20200916	132.5	135	131.8	134.35	555488	110.3375	up	up	correct
VENKYS.BSE	Venky's (India) Limited	20200916	1462	1502	1453	1459.1	4955	1451.7096	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20200916	0.9	0.9	0.9	0.9	26	0.9
VHL.BSE	Vardhman Holdings Limited	20200916	1378	1378	1327	1339.9	76	1337.8343	down	down	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20200916	102	110.5	102	107.25	13976	104.7946	up	up	correct
VIPIND.BSE	VIP Industries Limited	20200916	312.1	328.5	312	325.65	68226	325.65	up	up	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20200916	33	33.15	33	33.15	1001	33.15	up	up	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20200916	18.85	20.2	18.55	18.7	2512	18.7	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20200916	0.68	0.68	0.68	0.68	1103	0.68
VISAKAIND.BSE	Visaka Industries Limited	20200916	328.75	332	322	329.85	1187	320.9133	up	up	correct
VISHALBL.BSE	Vishal Bearings Limited	20200916	23.7	23.7	23.7	23.7	0	23.7
VISHNU.BSE	Vishnu Chemicals Limited	20200916	164.45	164.45	162	164.45	2156	164.16
VISTAPH.BSE	Vista Pharmaceuticals Limited	20200916	8	8.72	7.9	8.72	33153	8.72	up	up	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20200916	20	20.7	19.5	20.5	5992	20.3651	up	up	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20200916	19.4	20.25	19.2	20.15	37951	20.15	up	up	correct
VLSFINANCE.BSE	VLS Finance Limited	20200916	56.9	57.8	56.5	57.05	8664	55.4098	up	up	correct
VMS.BSE	VMS Industries Limited	20200916	7.96	7.96	7.96	7.96	0	7.96
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20200916	985	985	955.2	978.75	155	969.7527	down	down	correct
VOLTAS.BSE	Voltas Limited	20200916	688.8	694.7	676	683.35	37551	679.9281	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20200916	75.8	75.85	73	75.85	116	75.3989	up	up	correct
VSTIND.BSE	VST Industries Limited	20200916	3553.65	3580.2	3553.65	3563.1	271	3451.3272	up	up	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20200916	1859.55	1883	1850	1856.95	1223	1840.2207	down	up	incorrect
VTL.BSE	Vardhman Textiles Limited	20200916	811	820	808.25	816.05	418	794.8071	up	up	correct
VXLINSTR.BSE	VXL Instruments Limited	20200916	3.01	3.01	3.01	3.01	0	3.01
WABAG.BSE	VA Tech Wabag Limited	20200916	208.3	219.9	208.3	217.45	127152	217.45	up	up	correct
WAGEND.BSE	Wagend Infra Venture Limited	20200916	3.41	3.41	3.41	3.41	0	3.41
WALCHANNAG.BSE	Walchandnagar Industries Limited	20200916	53.65	54.5	53.4	53.6	8144	53.6	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20200916	22.25	22.25	21.05	21.05	694	21.05	down	up	incorrect
WARRENTEA.BSE	Warren Tea Limited	20200916	47.25	50.2	47.25	48.15	404	48.15	up	up	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20200916	19.35	19.7	18.85	19.7	10811	19.7	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20200916	110.35	110.5	105.95	108.55	31997	104.5042	down	down	correct
WELLNESS.BSE	Wellness Noni Limited	20200916	5.18	5.18	5.18	5.18	0	5.18
WENDT.BSE	Wendt (India) Limited	20200916	3456.2	3515.2	3311.15	3436.65	250	3411.2329	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20200916	398.55	405.5	392.75	404.15	5917	404.15	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20200916	167.5	167.5	152.15	153.3	264	153.3	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20200916	2220.05	2237	2153.75	2224.95	6760	2224.95	up	down	incorrect
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20200916	19.05	19.05	19	19	150	19	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20200916	17.3	17.5	16.75	17.5	18760	16.9058	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20200916	13.79	13.79	13.25	13.7	2584	13.7	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20200916	47.85	47.85	47.7	47.7	180	47.5758	down	up	incorrect
WOCKPHARMA.BSE	Wockhardt Limited	20200916	302.95	304.5	297	299.15	27645	299.15	down	up	incorrect
WOMENNET.BSE	Pagaria Energy Limited	20200916	1.17	1.17	1.17	1.17	0	1.17
WSFIN.BSE	Wall Street Finance Limited	20200916	15.35	15.35	14.6	15.15	789	15.15	down	down	correct
XCHANGING.BSE	Xchanging Solutions Limited	20200916	84.2	84.4	81	82.75	11403	82.75	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20200916	24.95	24.95	23.75	23.75	18883	23.75	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20200916	0.21	0.22	0.2	0.21	117199	0.21
YASHMGM.BSE	Yash Management & Satellite Ltd	20200916	11.35	11.35	11.35	11.35	12270	11.35
YASHO.BSE	Yasho Industries Limited	20200916	134	134	132	132	2400	132	down	down	correct
YESBANK.BSE	Yes Bank Limited	20200916	14.65	14.65	14.22	14.26	10693837	14.26	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20200916	2.17	2.17	2.17	2.17	3800	2.17
YORKEXP.BSE	York Exports Limited	20200916	16.3	16.3	16.3	16.3	0	16.3
YUKEN.BSE	Yuken India Limited	20200916	482	500	477	489.85	5425	489.3702	up	up	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20200916	7.24	7.24	6.56	6.56	1000	6.56	down	down	correct
ZEEL.BSE	Zee Entertainment Enterprises Limited	20200916	219.7	219.7	213.65	215.95	404383	212.8455	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20200916	14.8	14.8	14.07	14.32	96868	14.32	down	down	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20200916	3.96	3.96	3.96	3.96	22354	3.96