CollectAI

close-nse_india_stocks

2020/09/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200923	28	28	25.8	26.6	47391	26.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200923	10.2	10.4	10.2	10.4	759	10.4	up	up	correct
3MINDIA.NSE	3M India Limited	20200923	18350.35	18744	18024.25	18569	3259	18569	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200923	6.05	6.05	6.05	6.05	0	6.05
5PAISA.NSE	5paisa Capital Limited	20200923	351.05	369.95	349.6	354.1	7474	354.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200923	73.05	75.65	71.95	73.7	43858	70.53	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200923	4.1	4.3	4	4.2	262511	4.2	up	up	correct
AARON.NSE	Aaron Industries Limited	20200923	29	30.3	29	29.65	18900	29.65	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200923	2964	2990	2845	2862.3	1029032	712.84	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200923	1052	1058.5	1010	1028.5	389208	512.21	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200923	502	511	485	490.6	11415	489.61	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200923	11.1	11.3	10.55	10.95	23656	10.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200923	39.9	39.9	37	39.85	154	38.69	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200923	1341.1	1367.95	1341.1	1360.15	42444	1360.15	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200923	23.5	23.9	23.35	23.45	24173	23.45	down	up	incorrect
ABB.NSE	ABB India Limited	20200923	897.3	900.05	882.05	884.3	76188	881.08	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200923	16181	16290	15755	15988.35	4112	15846.61	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200923	63.6	65.35	62.05	63.15	2414441	63.15	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200923	132	134	127.1	131.65	1459630	131.65	down	down	correct
ACC.NSE	ACC Limited	20200923	1360	1369.15	1326.4	1354.7	604886	1344.5798	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200923	1023.5	1029.9	1023.3	1028.65	48356	979.66	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200923	65.95	68.6	65.95	66.9	234512	66.73	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200923	283.95	296.25	278.45	283.55	8864858	283.55	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200923	630	630	588.25	588.25	410113	588.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200923	332.55	335.35	320.15	324.6	4281300	322.34	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200923	36.65	37.4	36.35	36.65	2560021	36.65
ADANITRANS.NSE	Adani Transmission Limited	20200923	248.1	251.9	239.9	241.75	257707	241.75	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200923	418.6	426.7	400	413.45	114115	412.15	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20200923	253.5	254	242.8	244.05	19168	244.05	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200923	4.6	5	4.6	4.7	30706	4.7	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200923	23.65	23.65	21.9	22	142053	21.77	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200923	41.5	41.5	39.35	40.15	4273	40.15	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200923	225.45	234.95	223	227.6	503845	227.05	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200923	230.1	242	221	224.5	232188	222.65	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20200923	2940	2976.9	2907.8	2953.15	41894	590.63	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200923	93.65	96.5	93.5	93.7	3475	93.12	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200923	356.55	360	337	347.6	54587	347.6	down	down	correct
AGRITECH.NSE	Agri	20200923	29.55	30.7	29.5	30	859	30	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200923	10.1	10.1	9.4	9.55	15019	9.55	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200923	152.7	152.7	147	147.5	393	147.5	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200923	243	248.4	241.3	242.8	14930	242.8	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200923	283.05	288.95	275.15	280	3897	280	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200923	1804.95	1825.4	1767	1776.2	27032	1767.95	down	down	correct
AIRAN.NSE	Airan Limited	20200923	11.75	12.2	11.3	12.05	36958	12.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200923	1575	1591	1533.6	1565.25	187395	1548.77	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200923	83.9	86.25	83.2	85	83280	83.3	up	up	correct
AKASH.NSE	Akash Infra	20200923	243.9	243.9	238	242.45	2237	242.31	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200923	224	228	219.95	224.65	14140	222.75	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200923	5.7	5.95	5.7	5.85	129707	5.85	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20200923	2084.2	2109	2059.8	2086.65	5195	2039.87	up	up	correct
ALANKIT.NSE	Alankit Limited	20200923	15.8	16.4	15.2	15.75	169799	15.56	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200923	422	432.45	419.95	428.3	6751	424.03	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200923	106.45	111	105.7	108.5	732993	108.33	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200923	325.4	334.95	321.25	322.15	1136	322.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200923	45.7	48.9	44.5	45.55	61432	45.05	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200923	2825	2848	2724.15	2748.35	181077	2720.62	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200923	3115	3220	2977	3043.45	56421	1213.12	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200923	118	122.9	117.65	120.2	986589	118.3628	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200923	236.05	255	236.05	251.2	1234	220.82	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200923	11.5	12.15	11.35	12	5296	12	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200923	24.5	25.75	24.5	24.5	48227541	24.5
ALPA.NSE	Alpa Laboratories Limited	20200923	27.9	27.9	26.9	27.1	16727	27.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200923	159	159	151.7	154.05	5491	150.99	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200923	1.25	1.25	1.2	1.2	9706	1.2	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200923	719	734.5	714	726.6	966037	711.95	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200923	1989.7	2040	1938.3	1993.4	221820	1993.4	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200923	639.9	651.05	617.9	624.3	9071	610.64	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200923	206.4	211.4	204.55	209.25	4129810	195.0993	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200923	15.9	16	15.5	15.85	10178	15.85	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200923	18.15	19	17.6	18.4	34898	18.29	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200923	431.95	439	426.55	433.85	100874	430.56	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200923	27.4	27.4	26	26.15	91259	26.03	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200923	4.7	4.85	4.65	4.85	111112	4.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200923	196.1	197.85	191	195.1	19257	191.33	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200923	295.05	309.3	294.4	304.9	70121	299.54	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200923	12.8	13.1	12.3	12.8	7913	12.8
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200923	0.95	0.95	0.9	0.9	45031	0.9	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200923	3.85	3.85	3.75	3.75	84026	3.75	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200923	3.95	3.95	3.8	3.85	10192	3.85	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200923	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200923	560	574.2	536	553.4	5303	549.55	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200923	290	296.15	283.95	289.4	30745	285.43	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200923	174	194.35	167.3	187.7	56164	185.55	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200923	145.25	148.5	141.15	142.9	32784	140.79	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200923	253.45	255.55	244.05	246.75	97136	245.04	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200923	2516.85	2665.4	2505.1	2564.2	46453	256.42	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200923	923	932.75	894	914.8	285430	901.58	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20200923	116.2	118.15	113.05	114.4	72221	114.17	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200923	1792	1834.85	1760.15	1817.8	1421475	1816.69	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200923	389.55	394.35	380.05	388.65	12942	129.55	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200923	124.5	126.55	119.4	121.3	6801780	119.53	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200923	520.95	533.5	499	505.05	557	504.25	down	down	correct
APTECHT.NSE	Aptech Limited	20200923	115.4	118	112.15	114.05	421759	112.8	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200923	25.95	26.05	24.25	24.6	31985	24.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200923	11.7	12.1	11.55	11.85	10321	11.85	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20200923	11	11.5	10.75	11.25	3056	11.25	up	up	correct
ARIES.NSE	Aries Agro Limited	20200923	76.5	77	74.4	75.35	18707	74.94	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200923	16.4	16.8	15.8	16.8	120	16.8	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200923	18.35	19.65	18.3	19.35	250	19.35	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200923	520	539.9	507	510.2	5290	510.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200923	26.75	26.75	25.05	26.05	12203	26.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200923	51.6	53.7	48.9	50.4	8041	50.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200923	12.3	12.4	11.8	11.9	8290	11.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200923	13.75	13.75	12.6	12.75	24108	12.75	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200923	150	158.75	150	153.95	1006	153.95	up	up	correct
ARVIND.NSE	Arvind Limited	20200923	30.5	30.9	29.6	29.9	2082994	29.9	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200923	126.2	130.9	123	125.05	107265	125.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200923	84.25	87.6	83.9	84.8	48305	84.8	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200923	213.1	215.05	205.1	208.75	25433	208.17	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200923	212.95	219.55	206.95	212.7	43800	210.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200923	21.1	21.35	20.9	20.95	1068	20.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200923	249	259.8	244.5	250.95	38873	250.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200923	83.75	88.9	81.15	83.15	170654	82.81	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20200923	71.45	73.2	70.5	71.15	30786	70.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200923	8.15	8.5	8.15	8.2	39661	8.2	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200923	66.2	67.7	64.05	65.45	702009	65.45	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200923	76.2	76.65	71.85	73.6	51101260	73.24	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200923	56.55	56.55	54	54.4	3426	54.4	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200923	1940	1990	1928.3	1946.55	2732964	1931.73	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200923	306.85	307.9	291	297.2	278267	295.67	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200923	131.05	138.95	128	128.2	1549	125.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200923	1111.9	1149	1056	1084.25	78960	1083.06	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200923	135.3	139.55	131.2	136.4	144498	136.4	up	up	correct
ASTRAL.NSE	Astral Limited	20200923	1087.6	1110	1071.6	1099.45	111042	823.1	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200923	121	123.4	116	118.1	307912	117.21	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200923	4400	4457	4251	4315.45	69932	4312.68	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200923	42.85	43.05	41.2	41.7	34223	41.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200923	679.95	714	679.95	690.25	7307	688.19	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200923	191	194.5	181.5	186.4	1776905	186.36	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200923	6.7	6.9	6.5	6.8	5133	6.8	up	up	correct
ATUL.NSE	Atul Ltd	20200923	6260	6347.5	5950	5979.75	42093	5966.88	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200923	172.5	175.45	168	169	51342	169	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200923	668	677	647.4	654.35	556077	654.35	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20200923	73.1	76	70.65	70.65	25857	70.65	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200923	810	813.65	771.3	780.2	3832372	774.35	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200923	43.4	43.4	41.6	42.85	5681	42.4926	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200923	729.9	748.55	695.1	705.1	21375	702.83	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200923	28	28.65	27.25	27.25	23038	27.25	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200923	18.7	19.5	17.95	18	12654	18	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200923	181.45	184.1	174.8	176.7	23944	175.09	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200923	494.05	507.75	486.1	489.9	505478	485.11	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20200923	44.5	45.25	43	43.85	150698	43.34	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200923	418.1	422.9	406.1	419.75	18613053	419.75	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200923	52	53.8	50.1	52.3	28980	52.3	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200923	44.1	44.1	43.4	43.8	99780	43.8	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200923	116.33	116.33	114	114.67	2000	114.67	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200923	25.55	26.25	24.1	24.55	7519	24.55	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200923	32.85	32.85	32.85	32.85	1193	32.85
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200923	2.5	2.65	2.5	2.65	65522	2.65	up	up	correct
BAJAJ.NSE	AUTO	20200923	2993	3047.6	2955	2986.2	949255	2886.38	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200923	176	186	176	182.6	1473594	176.08	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200923	459.95	472.85	456.25	463.6	226062	463.6	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200923	5715	5757	5555	5646.65	460124	5645.28	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200923	5.05	5.2	4.95	5	1046664	5	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200923	2498.4	2538	2401	2494.75	25541	2423.9	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200923	3330	3344	3200.2	3243.85	4244428	3238.62	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200923	74.05	75.1	71	72.95	156811	72.71	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20200923	818.8	836.7	782.75	799.05	105615	798.1	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200923	825.8	825.8	825.8	825.8	1316	825.8
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200923	13.15	13.5	12.75	13.25	7590	13.25	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200923	1317.3	1359.1	1315.85	1348.8	702756	1333.56	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200923	1.35	1.35	1.25	1.3	1629035	1.3	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200923	102	104.35	99.4	100.3	210433	95.98	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200923	43.85	46.6	43.6	44.25	22342	43.83	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200923	152	153.65	144.05	146.35	812094	144.0482	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200923	52.55	53.8	52	52.15	9472	50.82	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200923	1301.2	1319.05	1300	1304.85	23674	1297.57	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200923	86.6	88.35	86	86.8	42438	86	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200923	271.5	272.85	261	267.95	10085770	267.04	down	down	correct
BANG.NSE	Bang Overseas Limited	20200923	16.75	17.8	16.3	17.8	353	17.8	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20200923	37.8	37.8	37.8	37.8	3000	37.8
BANKBARODA.NSE	Bank of Baroda	20200923	42.7	42.8	40.85	41.55	23937793	41.55	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200923	217	219	209.86	213.58	687996	213.58	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200923	41.5	41.9	39.7	40.45	3600437	40.45	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200923	71	71	65.6	67.65	4565	67.07	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200923	1.9	2	1.9	1.9	12046	1.9
BASF.NSE	BASF India Limited	20200923	1479	1485	1412.2	1434.7	25176	1432.05	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200923	86	87.5	80.2	82.85	7804	41.425	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200923	1320.2	1369.85	1319.95	1343.25	1799003	1340.07	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200923	6061.1	6149	5880.05	5985.3	19205	5807.08	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200923	718	733.5	704	704.8	5421	702.26	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200923	1323.15	1346.7	1290	1333.85	90110	1332.54	up	up	correct
BCG.NSE	Brightcom Group Limited	20200923	7.05	7.1	7	7.1	2373782	5.62	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200923	4.8	4.8	4.5	4.75	54932	4.75	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200923	290.2	298.55	287.35	294.4	474060	288.32	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200923	8.15	8.5	7.9	8.45	2301	8.39	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200923	17.25	18.35	17.25	18	7525	18	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200923	93.05	95.5	92.35	93.85	16249622	91.34	up	down	incorrect
BEML.NSE	BEML Limited	20200923	611.2	617.9	584.4	603.3	380042	599.73	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200923	63.1	64.45	62.1	62.9	444544	62.22	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200923	562	573.5	560.05	570.8	1790053	568.84	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200923	278	282.7	267	270.1	13908	270.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200923	231.9	233.45	218.45	223.8	120906	223.8	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200923	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200923	33.55	34.6	33.2	33.7	36381	33.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200923	130.7	132.3	129	129.85	24408	128.25	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200923	18.2	18.25	18	18.1	9328	18.1	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200923	21.8	22.5	21.75	21.75	180	21.75	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200923	1	1.05	1	1.05	53210	1.05	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200923	454	457.9	443.2	446.65	1794217	444.65	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200923	47.35	48.5	44.35	45.7	10573	45.7	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200923	9264	9542.95	9236	9422.55	3985	9421.43	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200923	23.1	25.1	23.1	24.9	3219	24.9	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200923	467	467	423.9	433.8	85211349	433.8	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20200923	33.1	33.3	30.9	31.5	35797428	31.5	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20200923	50	51.7	50	51.7	8353	10.32	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200923	160	171.95	160	160	926	160
BINDALAGRO.NSE	Oswal Greentech Limited	20200923	12.7	12.7	11.75	11.85	13880	11.85	down	down	correct
BIOCON.NSE	Biocon Limited	20200923	424.6	429	418.2	423.9	2537774	423.9	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200923	52.05	52.05	52.05	52.05	16349	52.05
BIRLACABLE.NSE	Birla Cable Limited	20200923	50.8	52.6	50	50.35	41261	49.75	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200923	664.35	682.95	630	635.15	194883	630.33	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200923	39.65	41.85	39.1	39.75	326068	39.75	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200923	20.45	21.05	19.95	20.45	230640	20.45
BKMINDST.NSE	BKM Industries Limited	20200923	1	1	0.95	0.95	10680	0.95	down	down	correct
BLBLIMITED.NSE	BLB Limited	20200923	5.5	5.85	5.5	5.75	14094	5.75	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200923	153	153.6	150.55	151.95	549559	151.26	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200923	6.85	6.85	6.3	6.6	25396	6.6	down	down	correct
BLS.NSE	BLS International Services Limited	20200923	95.4	95.4	88.05	89.75	22827	89.45	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20200923	0.3	0.3	0.3	0.3	525	0.3
BLUEDART.NSE	Blue Dart Express Limited	20200923	2725	2840	2662.65	2788.15	41103	2780.95	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200923	663.95	663.95	631.15	644.95	84550	641.93	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200923	66.5	68.5	64.35	65	336608	64.53	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200923	63.7	64.35	60.8	62.95	1021710	62.95	down	down	correct
BOROLTD.NSE	Borosil Limited	20200923	148.1	155.9	142	146	45792	145.31	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200923	73.35	73.35	69.55	71	79721	71	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200923	12450	12800	12250.1	12749.45	103685	12653.61	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200923	396.9	397.2	381.25	387.65	5794353	338.19	down	down	correct
BPL.NSE	BPL Limited	20200923	17.5	18	17.1	17.4	17696	17.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200923	9.8	9.8	9.8	9.8	60570	9.8
BRIGADE.NSE	Brigade Enterprises Limited	20200923	163.95	170.95	159.5	166.45	129940	165.84	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200923	3618.9	3652.9	3562.8	3624.9	405856	3624.9	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200923	31.35	31.8	27.65	29.5	17736	29.5	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200923	55.5	56.5	55.5	56.5	26572	56.5	up	up	correct
BSE.NSE	BSE Limited	20200923	549	554	526.1	538.4	495535	529.31	down	up	incorrect
BSL.NSE	BSL Limited	20200923	23.05	25.5	23.05	25.05	7459	25.05	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200923	4688	4689.85	4581.05	4648.65	515	4648.65	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200923	123.17	123.23	122.35	122.37	57	12.24	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200923	196.9	200	191.4	193.95	2077389	190.93	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200923	1.45	1.45	1.45	1.45	10972	1.45
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200923	257	257	239.75	241.95	31998	239.65	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200923	13.6	14.5	13.6	13.7	1066	13.7	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20200923	13.85	13.9	12	12.75	157044	12.75	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200923	395	396	379.3	383.9	3731153	381.66	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20200923	7.65	7.75	7.65	7.65	3351	7.65
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200923	96.55	98.1	92	93.95	396610	93.95	down	down	correct
CANBK.NSE	Canara Bank	20200923	90.9	91.7	86.3	88.15	11528205	88.15	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200923	2.3	2.3	2.3	2.3	2500	2.3
CANFINHOME.NSE	Can Fin Homes Limited	20200923	415	422.35	411.1	415.6	383045	412.86	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200923	316.6	329	316.6	326.5	122555	325.08	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200923	119	122.75	117.65	119.2	20227	119.2	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200923	564.95	571.1	537.2	554.45	258400	552.18	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200923	58.5	60.85	58.05	59.05	1268	59.05	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200923	261	262.5	250	252.15	194217	250.84	down	down	correct
CAREERP.NSE	Career Point Limited	20200923	170.15	173.6	165	165.8	34050	164.7234	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200923	379.85	379.85	363.05	366.25	36923	350.64	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200923	112.75	114.15	110.55	111.45	619418	104.33	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200923	0.25	0.25	0.25	0.25	0	0.25
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200923	2.85	3	2.85	2.9	28876	2.9	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200923	261.9	261.9	247.5	251.75	181503	248.44	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200923	442	485	439.5	479.6	3628776	476.47	up	up	correct
CEATLTD.NSE	CEAT Limited	20200923	900.2	922.2	894.95	909.7	67709	896.87	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200923	15.95	17	15.65	16	60094	16	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200923	4.9	4.9	4.7	4.75	3738	4.75	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200923	167.05	171.45	165.25	167.5	15833	164.61	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200923	3.55	3.55	3.3	3.5	83504	3.5	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200923	17.4	17.4	15.25	16.7	5084000	16.7	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200923	16.2	16.2	15.45	15.75	117407	15.75	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200923	324.35	324.4	292.65	294.6	19129	292.11	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200923	170	173.6	164.05	166.05	187443	165.61	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200923	343.9	348	327.3	332.8	632984	332.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200923	2319	2319	2270.2	2278.45	4900	2271.8	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200923	29.05	29.6	28.95	29.5	111559	29.5	up	up	correct
CESC.NSE	CESC Limited	20200923	650	657.9	626.85	645.85	237849	60.48	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200923	228.25	234.5	216.55	225.95	93387	225.77	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200923	22.7	24	21.85	22.8	4012136	22.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200923	143.6	148.5	137.35	142.55	96043	142.55	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200923	149	149.75	147.1	148.35	315667	143.81	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200923	158	158	150.3	154.6	7190	153	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200923	137.05	141	136.65	139.2	3107	139.2	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200923	70.6	72	68.35	69.55	278853	69.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200923	234.9	236.5	226.5	229.95	4880070	228.98	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200923	379.45	397	375	391.8	30601	391.47	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200923	396.45	410	386.5	391.4	116853	389.07	down	down	correct
CINELINE.NSE	Cineline India Limited	20200923	27.5	27.5	25.7	26.5	27419	26.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200923	6.15	6.15	5.7	6.15	1611	6.15
CIPLA.NSE	Cipla Limited	20200923	783.95	784	761.8	767.4	6236596	763.19	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200923	72	72	68.6	70.15	14388	35.08	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200923	334.5	339.5	327	331.95	41406	288.17	down	down	correct
CMICABLES.NSE	CMI Limited	20200923	35.85	36.5	33.8	34.25	18961	34.25	down	down	correct
COALINDIA.NSE	Coal India Limited	20200923	119.75	122.5	118.95	121.05	9281260	101.45	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200923	313	320.35	307	312.05	184662	294.33	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200923	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20200923	2190	2242	2150	2223.4	580960	2203.11	up	up	correct
COLPAL.NSE	Colgate	20200923	1353	1360	1340	1354	374428	1304.68	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200923	14.95	14.95	13.9	14	80216	13.89	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200923	7.7	7.7	7.15	7.35	25774	7.19	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200923	375	379.4	371.95	377.1	2567644	371.04	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200923	20.95	21.4	20.15	21.2	213174	21.12	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200923	36.7	36.7	30.8	32.05	1233	32.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200923	223.05	232	217.1	218.25	4208	212.02	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200923	20	20.9	19.8	20	4482	19.76
CORDSCABLE.NSE	Cords Cable Industries Limited	20200923	40.3	40.3	38.55	39.1	3689	39.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200923	806.9	809.05	781.4	787.5	409220	776.1	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200923	393	398.5	383.45	391.8	42921	367.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200923	1.25	1.25	1.1	1.15	6177	1.15	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20200923	1.3	1.3	1.25	1.25	438684	1.25	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200923	16.75	16.84	16.42	16.51	1003885	16.51	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200923	111.1	116.25	111.1	115.95	20192	115.18	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20200923	3.9	3.9	3.9	3.9	12368	3.9
CREDITACC.NSE	CreditAccess Grameen Limited	20200923	700	715	686.25	700.35	66523	700.35	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20200923	84.4	84.4	78.1	79.3	12125	78.97	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20200923	1790	1790	1741	1750.3	5047	1715.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200923	265.9	274	264.05	272.05	664531	267.75	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200923	223.2	225.85	213.9	220.25	61816	220.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200923	25.05	25.7	24.3	24.4	9780	24.4	down	down	correct
CUB.NSE	City Union Bank Limited	20200923	136.4	138.9	132.25	135.05	674187	134.63	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200923	11	11.6	10.85	11.35	295	11.35	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20200923	456	461.3	450	453.8	940500	445.83	down	down	correct
CUPID.NSE	Cupid Limited	20200923	219.7	223	210	213.9	46451	208.81	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200923	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200923	59.5	66.9	59.5	65.7	721165	65.32	up	up	correct
CYIENT.NSE	Cyient Limited	20200923	400	403.75	382.05	387.95	458410	376.34	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200923	50.5	52.2	49.65	50.55	932335	49.23	up	up	correct
DABUR.NSE	Dabur India Limited	20200923	495.05	495.95	484.35	485.75	2096287	479.65	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200923	765	774.55	736	750.15	54898	748.27	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200923	126	127.65	124	124.45	65428	123.52	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200923	24	25.55	23.1	23.7	1521	23.7	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200923	78	79.9	76.2	77.55	81925	76.85	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200923	78.4	78.4	75.4	76.4	154294	72.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200923	350.15	358.3	342	347.35	104558	346.67	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20200923	6.75	6.75	6.55	6.65	103551	6.65	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200923	9.9	9.9	9	9.05	95	9.05	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200923	157	160.75	147.8	149.2	422271	149.2	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20200923	83.9	84.9	82.5	83.3	789376	83.3	down	up	incorrect
DCM.NSE	DCM Limited	20200923	19.2	19.8	19.2	19.4	7875	19.4	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200923	1.1	1.1	1.05	1.1	3000	1.1
DCMNVL.NSE	DCM Nouvelle Limited	20200923	23.3	27	23.3	24	20243	24	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200923	362	368.9	355.25	366.95	78563	359.18	up	up	correct
DCW.NSE	DCW Limited	20200923	14.3	14.7	14.15	14.55	505650	14.55	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200923	277.55	277.6	267.1	272.1	27458	270.24	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200923	151	154.7	146.15	148.95	676759	146.42	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200923	860	873.5	830	844.1	1970396	843.67	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200923	104.8	106.4	100.5	103.95	888255	103.37	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200923	18.15	19.4	18.15	18.4	495	18.4	up	up	correct
DEN.NSE	DEN Networks Limited	20200923	69	71.4	68.6	70	29048	70	up	up	correct
DENORA.NSE	De Nora India Limited	20200923	217.85	217.95	209.1	210.4	3502	209.79	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200923	357.2	363.35	342.35	345.15	58469	345.15	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20200923	11.55	12.75	11.55	12.5	39644	12.5	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200923	135.1	137.45	130.15	132.25	533971	127.6259	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200923	12.5	12.75	12.35	12.5	266961	12.5
DHANI.NSE	Dhani Services Limited	20200923	213.55	219.85	209	215.85	1361693	215.85	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200923	780.9	799	745.05	766.1	116182	764.57	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200923	4.7	4.7	4.4	4.45	4566	4.45	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200923	220.05	220.95	208.75	211.75	132	210.93	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200923	590	609.8	582.05	597.4	4696	596.99	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200923	0.75	0.8	0.7	0.7	3448	0.7	down	down	correct
DICIND.NSE	DIC India Limited	20200923	366.55	378	366.5	369.85	2179	364.8197	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200923	7.75	8.45	7.65	7.85	16120	7.85	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20200923	13.4	13.6	12.65	12.65	11137451	12.65	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20200923	3253.75	3290.4	3129	3147.55	1499856	3134.7	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200923	8699.3	9019.8	8699.3	8785.45	112469	1756.68	up	up	correct
DLF.NSE	DLF Limited	20200923	150	154.3	142.5	150.45	23504074	149.48	up	up	correct
DLINKINDIA.NSE	D	20200923	101.5	104.7	100.25	101.75	118049	100.42	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200923	2066.95	2100	2047	2055.3	422293	2055.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200923	0.45	0.55	0.45	0.55	29604	0.55	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200923	49	49.55	47.5	47.7	43029	47.61	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200923	137.8	137.8	130.3	132.95	42134	131.95	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200923	26.35	26.5	25.15	25.65	9449	25.56	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200923	13	13.3	13	13.1	8767	13.06	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200923	57	59.75	57	59.75	5552	59.75	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200923	256.1	260.8	250.15	256.4	65806	256.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200923	5256	5280	5059.4	5107.75	5013438	5084.39	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200923	29	29.25	27.6	28.45	9751	28.34	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200923	242.65	250	240	240	1760	158.29	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200923	3.65	3.8	3.55	3.75	36124	3.75	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200923	53.2	53.55	51	51.8	2805	51.37	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200923	28.3	28.9	27.4	27.65	428805	27.22	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200923	697.95	704.8	675.25	704.8	16435	704.8	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200923	266	272	240.6	247.3	373200	247.3	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200923	1.15	1.2	1.1	1.1	3160	1.1	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200923	2.65	2.65	2.65	2.65	1821	2.65
EBANK.NSE	Edelweiss Mutual Fund	20200923	2472.5	2472.5	2472.5	2472.5	0	2472.5
EBBETF0423.NSE	Edelweiss Amc Ltd	20200923	875.9	1084.24	875.9	1084.07	2382	1084.07	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200923	1099.16	1102.99	1099.1	1101.23	6125	1101.23	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20200923	716.9	725	690	693.5	106277	693.19	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200923	61.9	63.1	58.15	58.85	2045879	57.68	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200923	2.95	3	2.85	2.95	23259	2.95
EICHERMOT.NSE	Eicher Motors Limited	20200923	2084.95	2126.85	2050	2076.8	1353997	2063.95	down	down	correct
EIDPARRY.NSE	E.I.D.	20200923	290	293	281.15	287.8	185748	284.59	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200923	227.35	234	226.9	229.3	5301	229.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20200923	79.65	80.9	76.1	79	1139657	79	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200923	328.95	335	307.6	323.3	2499	320.01	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200923	28	28	27.15	27.3	18166	27.24	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200923	26.2	27.75	25.1	26.1	526473	26.03	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200923	17.1	18	16.75	17.7	1922172	17.58	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200923	104	107.9	100.1	102.55	15597	102.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200923	248	253.35	243	245.2	189113	122.13	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200923	18.2	18.2	17.3	17.65	10424	17.65	down	down	correct
EMAMILTD.NSE	Emami Limited	20200923	365	374.1	359.7	367.1	233250	357.65	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200923	66.9	69.5	66.9	67.8	3794	67.8	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200923	47.45	47.45	43.9	44.25	6341	44.25	down	down	correct
EMCO.NSE	EMCO Limited	20200923	1.5	1.5	1.4	1.45	1407	1.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200923	53	56	50.5	52	11926	51.57	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200923	77.95	80.55	76.15	78.8	10776	78.51	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200923	1082.1	1101.05	1055	1061.35	83348	1057.62	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200923	5.7	5.75	5.5	5.5	8821	5.243	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200923	65.25	66.2	64.3	65.5	1538968	63.78	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200923	152.15	159.4	152.1	158	19796	157.2	up	up	correct
EPL.NSE	EPL Limited	20200923	253.9	253.9	236.9	238.35	975123	232.13	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200923	340	340	337	337	10	337	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20200923	50.9	51.1	49	50.2	2168904	49.016	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20200923	527.2	535.85	522	528.95	83312	524.75	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200923	19.8	20.7	19.8	20.45	75577	20.45	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200923	1376	1376	1325	1345.3	1934	1303.32	down	down	correct
ESCORTS.NSE	Escorts Limited	20200923	1213	1245	1190.55	1213.75	2319475	1211.21	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200923	8.4	8.7	8.3	8.65	9009	8.65	up	up	correct
ESTER.NSE	Ester Industries Limited	20200923	74.25	75.65	72.2	73.55	128307	70.92	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200923	139	141	135.05	139.45	160594	139.45	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200923	203.3	207.85	198.1	202.5	54080	199.33	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200923	1.15	1.15	1.15	1.15	50	1.15
EXCELINDUS.NSE	Excel Industries Limited	20200923	905	920.05	890	897.95	24421	888.64	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200923	157.05	159.2	155.65	157.45	4438852	155.9101	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200923	489	509	487	491.2	11654	491.2	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200923	44.25	44.4	43.2	43.65	31794	43.65	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200923	31	31.8	30.85	31.45	124270	31.34	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200923	8.85	8.95	8.3	8.3	8450099	8.3	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20200923	0.4	0.45	0.4	0.45	656358	0.45	up	up	correct
FDC.NSE	FDC Limited	20200923	345	348.95	331.1	342.6	333896	342.6	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200923	49.5	49.8	47.5	48.45	34958428	48.06	down	down	correct
FEL.NSE	Future Enterprises Limited	20200923	12.85	13.4	12.3	12.3	2225530	12.3	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200923	14.75	15.1	13.75	14.3	82627	14.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200923	590	590	562	569.3	39392	561.62	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20200923	26.15	26.55	25.2	25.6	60421	25.48	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200923	277.8	283.9	270	271.75	77703	268.92	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20200923	2701.1	2745	2562.5	2597.8	69370	2593.28	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200923	522.65	527	506.3	511.4	23319	101.16	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200923	11	11.95	10.85	11.95	18312	11.95	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200923	96.5	96.5	89.9	89.95	795098	89.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200923	517.85	524.95	506	509.2	18875	509.2	down	down	correct
FMGOETZE.NSE	Federal	20200923	353.35	375.95	353.35	358.75	3031	358.75	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200923	20.5	21.45	19.85	19.85	139370	19.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200923	1078	1094.75	1045	1053.35	31528	1049.81	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200923	132.6	137.55	132.2	134.9	1674533	134.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200923	1243.75	1243.75	1201	1205.8	1238	1192.23	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200923	94	94	86.45	86.7	4924105	86.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200923	112.9	113.1	104.9	104.95	299241	104.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200923	73	78.4	72.3	74.95	9980530	72.6438	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200923	107	108.6	97.05	101.3	155596	100.15	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200923	207.7	215.9	207.7	210.9	139677	105.09	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200923	85.2	86.35	82.75	85.7	17243308	82.5056	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200923	3.3	3.3	3.3	3.3	14483	3.3
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200923	1835.4	1849.95	1776.25	1787.85	17182	1774.07	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200923	32.05	32.85	31.05	32.1	3499	32.1	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200923	27.45	27.95	27.15	27.85	2342	27.85	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200923	214.95	214.95	209.5	212.75	1919	208.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200923	268.1	268.45	258	258.1	4534	257.08	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200923	25.35	25.75	25.1	25.75	5452	25.75	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200923	39.3	39.9	37.6	39	5824	39	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200923	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200923	1839.9	1885	1780.3	1869.25	13472	1867.84	up	up	correct
GATI.NSE	Gati Limited	20200923	49.8	50.7	47.15	47.65	415737	47.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200923	0.35	0.4	0.35	0.4	60603	0.4	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200923	16.7	17.5	16.5	17.05	319121	17.05	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200923	90.85	90.9	85	87.7	90034	82.68	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200923	69.85	69.9	65.2	67.15	8808	66.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200923	86.5	86.5	86.5	86.5	5356	84.45
GENESYS.NSE	Genesys International Corporation Limited	20200923	58.2	61	56.95	60.95	12626	60.95	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200923	4.85	5	4.85	4.9	46745	4.9	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200923	26.85	27.1	25.15	26.25	113145	26.04	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200923	38.15	42.7	38.05	41.4	2763232	40.54	up	up	correct
GEPIL.NSE	GE Power India Limited	20200923	444	459.6	428	431.55	26067	430.25	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200923	251.95	252.75	242	248.9	80141	239.84	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20200923	92.9	92.9	85.7	85.7	109915	85.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200923	80.15	82.75	80.15	80.85	11643	80.85	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20200923	2.8	2.8	2.7	2.7	16969	2.7	down	up	incorrect
GHCL.NSE	GHCL Limited	20200923	158	165.7	157.65	161.85	224036	158.7	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200923	94	96.75	92	93.85	282772	89.82	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200923	124	125.7	120.5	121.85	129116	121.85	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200923	27.5	28.1	26.8	27.4	2854	27.4	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20200923	5380	5479.8	5310.9	5407.85	4160	5250.44	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200923	11.3	11.8	11.3	11.55	66236	11.55	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200923	70.1	70.85	68.65	69.75	77149	65.1	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20200923	2.1	2.1	2.1	2.1	0	2.1
GKWLIMITED.NSE	GKW Limited	20200923	509	509	480.1	487.7	310	487.7	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200923	1616.65	1650	1580	1588.1	64893	1557.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200923	463.05	473.8	462.2	470.75	2598397	468.53	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200923	2.6	2.6	2.6	2.6	13244	2.6
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200923	50.75	52.3	48.2	49.05	50283	49.05	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200923	282.95	286.85	277.35	286.85	368344	286.42	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200923	381	385	375.9	378.95	12132	376.37	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200923	42.7	42.85	41.8	42.05	382284	40.21	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200923	4214.45	4214.45	4214.45	4214.45	12494	4208.47
GMRINFRA.NSE	GMR Infrastructure Limited	20200923	22	22.15	21.15	21.4	11797799	21.4	down	down	correct
GNA.NSE	G N A Axles Limited	20200923	218.15	228.55	217.85	221.05	20006	220.31	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200923	210.4	215.8	206	210.5	836618	205.78	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200923	206.9	206.9	186.8	194.35	13091	194.35	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200923	196.55	203.85	186.65	188.95	19993	182.63	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200923	908	923	899.1	912.2	22599	891.76	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200923	503.5	505	495.7	502.9	102463	497.27	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200923	682.7	689.1	668.35	678.9	1003035	678.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200923	403	412	392	401.1	80910	401.1	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200923	848.15	879.8	844.7	864.45	644905	864.45	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200923	0.55	0.6	0.55	0.6	53201	0.6	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200923	61.35	62.9	58.35	58.7	46055	58.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200923	15.3	15.75	14.8	14.9	17809	14.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200923	14.35	14.75	13.8	13.85	7163	13.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200923	44.95	44.95	43.68	43.98	6834260	43.98	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200923	21.9	21.9	21.3	21.55	9357	21.55	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200923	124.4	127.8	119.5	125.35	33939	121.63	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200923	4599.05	4599.05	4545	4553.6	1480	45.536	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200923	9.1	9.15	8.8	9.05	13264	9.05	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200923	38	39.5	37.6	38.15	23909	37.96	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200923	280	288.9	270	279.25	45943	138.97	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200923	87.9	90	85.1	86.75	216469	81.65	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200923	26.95	28.45	26.5	26.9	14714	25.73	down	down	correct
GRANULES.NSE	Granules India Limited	20200923	358.7	369.5	353	363.2	4124749	362.41	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200923	170.15	173.55	165.05	167.95	340443	166.8	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200923	729.35	732.75	705	718.4	2576697	716.49	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200923	48.85	50.25	47.75	48.3	143178	47.6055	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200923	74.2	74.7	71.45	72.55	268640	72.46	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200923	730	738	728.5	730.3	5215	727.64	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200923	46.25	47.75	45.4	46.85	18354	46.85	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200923	86.4	89.35	84.4	85.3	128018	85.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200923	1.8	1.8	1.75	1.75	1907651	1.75	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200923	543.7	549.9	523	533.25	14467	529.37	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200923	510	510	484.5	499.85	260	498.39	down	down	correct
GRPLTD.NSE	GRP Limited	20200923	715.05	718.95	685.05	685.05	39	683.2	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200923	171.65	176	170.05	172.95	88684	168.57	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200923	26.7	27.45	26.2	26.4	28415	26.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200923	57.85	58.35	55.15	56.25	569201	55.07	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200923	199.5	202.55	193.1	199.45	453906	198.31	down	down	correct
GSS.NSE	GSS Infotech Limited	20200923	29.9	30.9	29.05	29.8	65231	29.8	down	down	correct
GTL.NSE	GTL Limited	20200923	2.65	2.65	2.65	2.65	96746	2.65
GTLINFRA.NSE	GTL Infrastructure Limited	20200923	0.65	0.7	0.6	0.65	3738734	0.65
GTNTEX.NSE	GTN Textiles Limited	20200923	4.8	4.8	4.8	4.8	1	4.8
GTPL.NSE	GTPL Hathway Limited	20200923	90.5	91.65	86.55	87.35	42438	85.91	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200923	82	83	79.3	80	114936	79.92	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200923	334.1	337.95	326.25	334.55	96055	329.16	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200923	224.6	224.65	210.2	211.9	7822	209.94	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20200923	308.05	314	297.1	299.3	305390	298.44	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200923	12.25	12.25	11.8	12.25	112	12.25
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200923	640	664.9	630.45	639.35	5246	623.85	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200923	40	40	38.4	38.5	4083	38.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200923	56.1	56.15	52.45	53	28555	52.35	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200923	776	787	759	771	628104	739.82	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20200923	358.2	362.25	343.1	352.3	3317622	350.72	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200923	88.6	90.05	86.45	87.55	67054	87.55	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200923	30.95	31.5	29.25	29.75	167098	29.75	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200923	789.2	789.5	751.05	761.35	22574	567.42	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200923	667.1	686.65	663.7	674.75	2029024	669.03	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200923	0.7	0.7	0.65	0.65	33316	0.65	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20200923	212.12	213.66	209	212.43	5071	212.43	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20200923	15.85	16.2	15.45	15.95	378842	15.84	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20200923	5.25	5.25	5.25	5.25	0	5.25
HCC.NSE	Hindustan Construction Company Limited	20200923	5.4	5.65	5.3	5.5	3512374	5.5	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200923	120	121.95	115.85	119.7	14097	119.7	down	down	correct
HCL.NSE	INSYS	20200923	7.85	8.05	7.55	7.55	285624	7.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200923	832	844.8	810.15	814.1	18070371	787.16	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200923	1694	1696.65	1650.4	1667.1	4803637	1652.01	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200923	2170	2250.95	2132.15	2143.1	486620	2118.59	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200923	1046	1055	1034.35	1047.25	8039935	1042.74	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200923	581.25	586.1	575.6	580.25	2210606	578.54	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200923	4531.9	4538.45	4472.65	4513.4	10567	45.134	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200923	1180	1185.5	1155.9	1170.1	2667	116.8562	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200923	4060.98	4060.99	3830	3943.85	271	393.755	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200923	4.1	4.1	4.1	4.1	118732	4.1
HEG.NSE	HEG Limited	20200923	718.4	732.5	701.15	716.05	250591	715.08	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200923	179.25	181.9	176.3	179.5	127774	174.29	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200923	91.9	96.2	91.9	93.6	50352	92.72	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200923	355	355.15	329.95	333.15	55170	328.01	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200923	3000.5	3043	2924.95	2956.75	1256822	2942.14	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20200923	1732	1756	1685.35	1732.35	19388	1725.06	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200923	30.25	30.25	27.55	29.75	30302	29.75	down	up	incorrect
HFCL.NSE	HFCL Limited	20200923	15.3	15.45	14.3	14.85	5076101	14.82	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200923	188.9	194	185	190	22317	189.72	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200923	697.15	720	697.15	709.9	19898	693.92	up	up	correct
HIKAL.NSE	Hikal Limited	20200923	181.9	185	173.2	183.35	2127822	181.97	up	down	incorrect
HIL.NSE	HIL Limited	20200923	1599.95	1679.85	1598.95	1628.85	23098	1612.23	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200923	9.5	9.9	9.25	9.25	4198	9.25	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200923	82.95	84.1	82	82.75	176163	82.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200923	165.5	167.45	162.3	165.45	17257416	164.31	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200923	187.85	187.85	178	178.6	1056	177.43	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200923	34.2	34.85	33.45	33.85	479241	33.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200923	5.5	5.5	5.15	5.15	103132	5.15	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200923	27.9	27.9	27	27	1100	27	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200923	70	71.4	67.5	69.3	213605	69.3	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200923	182.9	183.1	174	177.35	8713464	164.18	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200923	2035	2060	2025.85	2052.55	2410305	2012.33	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200923	209.8	222.9	207.9	212.55	1804263	183.95	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200923	119.5	124.65	118	119.7	10195	119.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200923	79.05	82.5	78.15	80.55	9982	79.93	up	up	correct
HITECH.NSE	Hi	20200923	115.45	116.9	108	110.1	3574	110.1	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200923	89.25	94	89.25	89.3	986	88.92	up	down	incorrect
HITECHGEAR.NSE	The Hi	20200923	125.35	131	124.15	129.85	1247	128.88	up	down	incorrect
HLVLTD.NSE	HLV Limited	20200923	4.9	4.95	4.65	4.7	107824	4.7	down	up	incorrect
HMT.NSE	HMT Limited	20200923	16	16	15.65	15.65	7133	15.65	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200923	48.25	50.25	47	47.45	14939	47.45	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200923	897.9	920	834.55	851.3	27787	851.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200923	328	338	313.22	320.22	936	320.22	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200923	32609.95	33585	31871.9	32281.85	2676	32214.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200923	1016.5	1032	1007	1019.7	5266	1011.28	up	up	correct
HOVS.NSE	HOV Services Limited	20200923	39.4	39.8	37.3	37.4	10445	37.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200923	33.45	33.5	32.7	33	25126	32.93	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200923	51.45	52	49.6	50.4	785590	50.24	down	up	incorrect
HSIL.NSE	HSIL Limited	20200923	78.9	80.5	75.8	78.25	1400892	76.96	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20200923	14.4	14.4	13.5	13.65	20926	13.65	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200923	10.6	10.7	10.15	10.2	8096	10.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200923	31.7	31.9	31.15	31.65	937965	30.14	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200923	267	296	267	291.8	747531	285.64	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200923	52.25	53	50.2	52.4	1496832	52.4	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200923	158	160.25	150	151.65	14414299	145.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200923	150.78	157.39	148.6	150.57	1747	150.57	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20200923	139.55	139.55	117.15	119.2	1119	119.2	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200923	24.57	24.6	24.01	24.22	301831	24.22	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200923	356.6	357.1	342.45	351.85	22740367	350.82	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200923	213.2	213.2	207.7	211.07	5272	211.07	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200923	116.15	118.94	113.47	114.87	30728	114.87	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200923	1263.5	1287	1248.2	1258.15	256738	1247.94	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200923	45.31	46.5	44.6	45.88	228618	45.88	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200923	999.5	1000	999.5	999.99	2046	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200923	112	112	86	94.89	115327	94.89	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200923	64.12	64.12	63.1	63.2	250	63.2	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200923	122.2	122.35	120.75	121	2129	121	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200923	139.3	139.3	116.8	118.06	73100	118.06	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200923	59	59.5	57.31	57.99	2001	57.99	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200923	27.87	27.87	26.32	26.6	3643	26.6	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200923	406.75	410.4	400.65	408.7	1264534	407.31	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200923	407	410.97	400.11	406.98	961	406.98	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200923	94	98.9	87.35	96.7	270513	96.1	up	up	correct
ICRA.NSE	ICRA Limited	20200923	2711.05	2825	2711.05	2804.3	2175	2784.38	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200923	35.1	35.6	34	34.5	831126	34.5	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200923	4670	4697.25	4586.65	4600.75	900	4600.75	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200923	10	10.2	8.85	9.2	612130572	9.2	down	down	correct
IDFC.NSE	IDFC Limited	20200923	31.25	32.2	31.05	31.55	3940455	31.55	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200923	29	29.2	27.8	28.45	58820360	28.45	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200923	123.99	123.99	117	117.89	509	117.89	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200923	194.8	197.55	184.2	189.85	2267611	62.4	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200923	329.5	344.2	312	320.6	10315	320.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200923	572.05	586	555	571.9	77429	571.9	down	down	correct
IFCI.NSE	IFCI Limited	20200923	6.05	6.15	5.8	5.9	1599484	5.9	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200923	148	150.9	143	143.7	7382	141.51	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200923	280	286.95	269	275.95	37928	275.19	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20200923	411.25	416.8	402.85	407.65	1822840	405.14	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200923	275	293.75	272	293.75	295938	290.52	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200923	80.45	83.2	78	78.8	496770	77.6849	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200923	40.7	41.55	39.65	40	735652	39.2344	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200923	945	997	920.35	981.9	58875	925.03	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20200923	55.65	55.65	50.35	51.15	836	51.15	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200923	3.85	4.1	3.8	3.8	13627	3.8	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200923	1.3	1.3	1.25	1.25	3869	1.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200923	4	4.1	3.8	4	56914	4
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200923	225.1	230.4	218.2	224.8	20014	219.49	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200923	555.05	556	549.95	551.3	2383	544.3	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200923	0.7	0.7	0.7	0.7	0	0.7
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200923	10.4	10.85	9.85	10	43475	10	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20200923	94.05	95.1	90	92	1781836	91.73	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20200923	117.15	119.3	114.15	118.05	1385724	117.32	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200923	275	278.9	267.6	272	83021	269.63	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200923	4880	4990	4676	4904.1	145547	4893.75	up	up	correct
INDIANB.NSE	Indian Bank	20200923	57.95	57.95	55.75	57.15	657707	56.33	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200923	95	102.7	95	100.65	5422	100.65	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200923	170.3	174	166.3	168	27027	166.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200923	1235.8	1298.45	1235.8	1282.7	3291129	1282.7	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200923	14.8	14.8	14.8	14.8	2	14.8
INDNIPPON.NSE	India Nippon Electricals Limited	20200923	328.95	361.8	314	348.7	29728	343.29	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200923	261	270.95	249.95	255.3	91042	254.5	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200923	22.4	23.4	22.25	22.7	41242	22.7	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200923	1.2	1.3	1.2	1.25	75524	1.25	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200923	277.65	294.8	277.5	282.15	20594	282.15	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200923	92.85	94.8	91.5	92.55	6903	92.55	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200923	17.9	18.35	17.15	17.25	1015	17.06	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200923	2.8	2.95	2.75	2.9	9354	2.9	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200923	47.95	47.95	46.1	46.95	70456	46.95	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200923	46.75	47.3	43.05	44.8	152637	44.8	down	down	correct
INDSWFTLTD.NSE	Ind	20200923	3.3	3.3	3.3	3.3	1800	3.3
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200923	30.15	30.9	29.05	30.1	113451	30.1	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200923	551	553.85	519.1	528.05	20046498	525.46	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200923	180.75	183	162.5	166.95	18969079	155.2395	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200923	509.95	509.95	499.35	506.5	5025	448.61	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200923	76.2	77.9	73.5	74.05	505166	36.98	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200923	140	140.45	138	140.45	20371	139.75	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200923	2.85	2.85	2.85	2.85	100	2.85
INFRABEES.NSE	Nippon Mutual Funds	20200923	334.87	334.87	312.11	316.1	1291	316.1	down	down	correct
INFY.NSE	Infosys Limited	20200923	1020.15	1037	1008.1	1019.75	13486274	989.37	down	up	incorrect
INGERRAND.NSE	Ingersoll	20200923	598	612.3	597	597.8	9335	595.98	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200923	275	278.35	263.05	266.25	412198	266.25	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200923	38	38.8	37	37.35	118054	37.35	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200923	484.75	498	475.1	485.7	65043	483.4908	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200923	29.95	30	28.7	28.7	6870	28.7	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200923	2.55	2.55	2.55	2.55	0	2.55
INTELLECT.NSE	Intellect Design Arena Limited	20200923	211.4	215.9	201.5	202.95	157491	202.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200923	31.65	31.65	29.15	29.4	28523	29.22	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200923	18	18	16.05	17.05	49360	1.71	down	down	correct
IOB.NSE	Indian Overseas Bank	20200923	9.35	9.55	9.15	9.25	1390252	9.25	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200923	76.5	77.2	75.35	75.95	19123948	64.96	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200923	755	772	732.4	751.3	695039	744.15	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200923	2115.5	2148.5	2043.05	2135.7	228276	2119.15	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200923	109.9	114.7	108	109.75	587609	109.75	down	up	incorrect
IRCON.NSE	Ircon International Limited	20200923	82.1	82.65	80	80.4	511672	37.21	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200923	1365	1380	1353.25	1372.85	274748	273.68	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200923	462.35	470	434.3	459.55	420113	436.21	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200923	85.1	85.95	81.7	81.7	1073	80.07	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20200923	12.65	12.65	12.1	12.1	135705	12.1	down	up	incorrect
ITC.NSE	ITC Limited	20200923	174.95	177.55	171.7	172.5	61785758	163.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200923	230.3	243.9	230.3	235.5	61341	235.5	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200923	51	51.45	47.5	48.6	656508	48.53	down	down	correct
ITI.NSE	ITI Limited	20200923	122	125.4	120.45	122.6	864100	122.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200923	3.85	3.9	3.7	3.8	60280	3.16	down	down	correct
IVP.NSE	IVP Limited	20200923	42.9	42.9	41.85	42.85	370	42.57	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200923	4600	4600	4600	4600	7	4600
IVZINNIFTY.NSE	Invesco Mutual Fund	20200923	1200.25	1200.25	1200.25	1200.25	60	1200.25
IZMO.NSE	IZMO Limited	20200923	35.5	35.5	33.7	33.95	8759	33.95	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200923	15.85	15.85	15.1	15.35	963718	15.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200923	36.85	37.45	36.4	36.55	261505	36.55	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200923	38	38.9	37.2	37.85	42774	36.72	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200923	18.4	18.4	17.4	17.75	707	17.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200923	82.9	84.1	80.35	82	726051	81.26	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200923	2.2	2.2	2.1	2.2	350	2.2
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200923	46	47.8	45.05	47.05	1248352	46.38	up	up	correct
JASH.NSE	Jash Engineering Limited	20200923	179.9	184.75	176	178.45	7436	177.23	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200923	95	95	90.35	91.25	6464	90.94	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200923	199.55	203	194.6	198	13262	98.36	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200923	3	3.2	3	3.15	21265	3.15	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200923	59.9	60.5	57.8	58.25	63566	58.25	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200923	1011	1030	906.15	923.1	642462	912.1	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200923	8.2	8.2	7.65	7.75	71472	7.75	down	down	correct
JBMA.NSE	JBM Auto Limited	20200923	214.1	223.45	212.75	216.1	26160	212.46	up	up	correct
JCHAC.NSE	Johnson Controls	20200923	2153.7	2198.9	2120	2179.55	7325	2179.55	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200923	26	27	24.5	25.6	41857	25.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200923	19.95	20.7	19.7	19.7	138333	19.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200923	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200923	12.2	12.75	11.7	12.7	4571	12.7	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200923	434.95	443	429.15	432.9	20998	432.04	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200923	62.4	64.8	62.15	64.1	1254200	63.05	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200923	172.45	181.45	160	175.8	23577594	175.8	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200923	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200923	69.1	71	67.3	67.8	12848	67.55	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200923	49.9	49.95	47.5	48.5	16795	48.42	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200923	11.15	11.6	10.6	10.75	57409	10.75	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200923	13.8	14	13.8	13.8	3282866	13.8
JITFINFRA.NSE	JITF Infralogistics Limited	20200923	6.85	6.85	6.75	6.75	594	6.75	down	down	correct
JIYAECO.NSE	Jiya Eco	20200923	9.2	9.2	8.8	8.9	35856	8.9	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200923	1512	1521.75	1485	1500.8	40330	1493.87	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200923	102.4	105.4	101.85	104.6	90351	104.06	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200923	254.4	256.8	249.8	251.3	135708	249.91	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200923	92.25	93.3	90.05	90.5	361232	89.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200923	57.45	59.45	56.5	58.9	403598	58.17	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200923	26.85	27.25	25.6	26.2	3721	25.4	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200923	52.1	52.95	49.75	50.3	115251	50	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200923	80.9	81.75	75.05	75.85	859819	75.42	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200923	2.65	2.85	2.65	2.8	288372	2.8	up	up	correct
JOCIL.NSE	Jocil Limited	20200923	173.8	173.8	165.4	170.8	5200	168.67	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200923	2.95	3.05	2.9	2.9	5266613	2.9	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200923	1.25	1.3	1.2	1.2	1553503	1.2	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200923	14	14.8	13.9	14	2146	14
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200923	2.2	2.3	2.2	2.2	8063704	2.2
JSL.NSE	Jindal Stainless Limited	20200923	41.6	43	40.9	41.2	322673	41.2	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200923	81.8	83.1	80.15	81.65	251929	81.65	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200923	57.3	58.1	56.95	57.25	1014607	56.78	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200923	2359	2360	2256.1	2306.85	310	2306.85	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200923	18.4	18.45	17.9	18	91669	18	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200923	274.9	274.9	263.65	268.2	8444261	265.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200923	77.85	77.9	73.9	75.65	104758	75.54	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200923	2310.1	2349.3	2291.05	2315.6	759469	2311.84	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200923	133.6	137.05	129.95	132.1	6343	132.1	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200923	789	789	718	726.3	897143	720.82	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200923	96.05	97.5	93	96	733448	95.0154	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200923	295.7	295.7	273.18	275.21	35791	275.21	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20200923	367	367.9	354.05	361.85	684970	361.85	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200923	145.2	146.85	140.85	143.5	683711	140.2	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200923	2.9	2.9	2.9	2.9	21843	2.9
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200923	58.7	60	56.3	58.4	21232	57.76	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200923	497	524.8	497	518.95	574857	509.35	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200923	143.75	148.8	143.4	144.6	3844	142.84	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200923	241	241.95	236.5	239.7	251456	233.38	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200923	142	142	137.5	141.3	83	140.36	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200923	29	29.4	27.05	27.9	65313	27.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200923	69.75	69.75	66	68.05	6508	67.74	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200923	3.2	3.35	3.05	3.05	5624	3.05	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200923	38.75	41.5	38.75	39.4	58766	39.4	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200923	486.85	486.85	475.6	477.95	168807	474.17	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200923	130.95	130.95	120.15	128.1	13989	126.7787	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200923	107.95	107.95	102.05	104.45	5833	20.88	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200923	9.8	9.8	9.05	9.1	1500	9.1	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200923	33.5	34.05	32	32.7	934962	32.37	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200923	2.1	2.1	1.95	2.1	41482	2.1
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200923	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200923	220.95	220.95	207	210.1	22201	210.1	down	down	correct
KCP.NSE	The KCP Limited	20200923	58.95	60	57.2	58.2	55631	57.37	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200923	14.6	14.6	13.8	14.1	51746	14.04	down	down	correct
KDDL.NSE	KDDL Limited	20200923	163	173.95	161.9	167.6	20925	167.03	up	up	correct
KEC.NSE	KEC International Limited	20200923	314.4	319	304.2	306	693221	303.07	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200923	10.25	10.3	10	10.15	17983	10.15	down	up	incorrect
KEI.NSE	KEI Industries Limited	20200923	362	364.9	349	354	108068	352.5619	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200923	49.4	49.4	45.5	45.5	397238	45.29	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200923	757.95	758	719.05	725.65	7331	714.37	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200923	17.45	18.6	17.45	18.6	1110	18.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200923	38	38.8	36.4	36.85	59698	36.85	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200923	41	42.6	38.5	38.7	7479	37.22	down	down	correct
KHADIM.NSE	Khadim India Limited	20200923	106.05	109	104.5	106.55	30742	106.55	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200923	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200923	9.35	9.35	8.6	9	1130	9	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20200923	1312.05	1316.05	1279	1281.6	222	1281.6	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200923	84.05	85.95	81.65	82.7	4821	82.7	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200923	461.05	478.95	455.25	470.75	7545	470.75	up	up	correct
KIOCL.NSE	KIOCL Limited	20200923	119.9	120	115.65	117	14401	115.81	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200923	526.2	544	521.6	540.85	179008	540.85	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200923	84.15	85.2	83.6	84.85	23393	82.9	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200923	109.95	110.1	106.05	107.55	30045	106.69	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200923	106.5	109.4	106	107.1	27306	105.11	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200923	612	644	603.4	624.8	542	621.09	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200923	101.75	106.9	101.75	102.4	138335	101.37	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200923	756	780.05	750	752.6	433	144.95	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200923	10.25	11.1	9.9	10.05	278693	9.98	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20200923	248.4	254	243.35	251.6	51753	125.69	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200923	58	58.3	56.55	57.1	91646	57.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20200923	159.6	162.15	157.9	159.1	37583	159.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20200923	84.7	87.2	79.1	82.65	509954	81.13	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200923	1280.05	1287.45	1265.15	1275.4	2835350	1274.77	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200923	215.54	215.54	210.8	214.22	44745	214.22	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200923	447	447	437.15	442.35	72701	44.24	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200923	117.5	117.5	115.1	115.89	125179	115.89	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200923	59.5	60.3	58.4	58.6	1382	58.6	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200923	130	133.99	124.5	126.9	10629	126.9	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200923	15.45	15.6	14.6	15.25	21032	15.25	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200923	16.2	16.35	15.55	16.15	26038	16.15	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200923	58.85	60	58.5	59.1	1616	59.1	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200923	109.9	115.8	109.15	112.55	2196822	112.07	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200923	613.05	625	581.1	601.05	27990	119.68	down	up	incorrect
KRBL.NSE	KRBL Limited	20200923	255.5	259.55	248.5	253.1	117724	249.82	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200923	86.95	87.05	85.1	86.35	2278	86.35	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200923	2.9	2.9	2.7	2.9	33544	2.9
KSB.NSE	KSB Limited	20200923	489.15	505.05	474.1	477.05	19944	472.38	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200923	527	543.35	513.1	524.45	235475	516.28	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200923	204.9	209.9	200.05	205.9	42472	201.97	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200923	40.95	41.5	40.25	40.7	670582	39.45	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200923	41.35	42.3	40.15	40.5	5076	40.5	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200923	60.5	61.15	58.2	59.55	9642201	59.55	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200923	3.6	3.6	3.6	3.6	150	3.6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200923	1831.5	1843.1	1766	1813.95	98214	1797.39	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200923	29.35	29.55	28.15	28.35	2173	28	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200923	215	219	208.1	209.6	91413	208.53	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200923	65.5	68.35	65.5	67.65	118430	67.42	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200923	1444.95	1495	1350.1	1365.4	1599480	271.05	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200923	3501	3538.85	3442	3519.9	12119	3515.27	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200923	26.25	27.3	26.05	26.5	431799	26.5	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200923	50.5	55	50.45	52.35	1366	50.49	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200923	233	238.75	225	230.45	21716	225.04	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200923	2.95	2.95	2.75	2.75	20695	2.75	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200923	31	34	29.7	29.8	46506	20.66	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200923	140.5	141.5	136.45	138.1	76172	138.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200923	289	291.9	273.2	278.05	4408662	272.43	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200923	21.38	21.39	20.33	20.88	19911	20.88	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200923	116.99	116.99	111.05	113.38	115	113.38	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200923	409	409	392.5	408.9	8	408.9	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200923	114.35	114.35	114	114.2	17	114.2	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200923	255.15	260.25	241.2	248	173651	247.06	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200923	157.55	163.4	155.5	158.1	1275	158.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200923	737	765	705	740.1	135837	738.7	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200923	999.99	1000.01	999	999.99	915031	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200923	810.9	1000.01	810.9	999.99	4005	999.99	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20200923	0.43	0.43	0.4	0.4	32100	0.4	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200923	20.85	21.25	19.75	20.5	9144	20.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200923	29.15	30	28.4	29.95	1702	29.61	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200923	56.45	56.5	53.1	53.95	15667	53.71	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200923	2.35	2.35	2.3	2.3	3211	2.3	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200923	0.7	0.75	0.7	0.7	470806	0.7
LT.NSE	Larsen & Toubro Limited	20200923	866.2	873.7	854.55	860.6	3709625	834.81	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200923	2618.4	2684	2401	2448.45	663977	2410.49	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200923	1674.8	1685.3	1612	1625.1	224952	1606.48	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200923	1380.05	1396.85	1300	1319.6	6262	1313.14	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200923	96.75	97.05	91	95.5	43058	93.46	down	down	correct
LUPIN.NSE	Lupin Limited	20200923	1053.7	1053.7	1002	1016.55	3211055	1010.91	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200923	1353	1397.35	1316	1372.35	61732	1368.18	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200923	18.5	18.9	18	18	5354	18	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200923	2.95	3.1	2.9	2.9	12847	2.9	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200923	622.05	623.35	603.25	612.6	4116751	605.78	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200923	119	121.3	112.7	120	14773453	119.41	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200923	67	67.4	65	65.25	5464	32.17	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200923	26.4	26.45	25.85	26.2	3268	25.96	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200923	2.7	2.9	2.7	2.9	31206	2.9	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200923	16.7	17.4	16.45	17.05	29059	17.05	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200923	116.05	118	112.9	113.9	8219	112.18	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200923	4.15	4.25	4.15	4.15	1376	4.15
MAHABANK.NSE	Bank of Maharashtra	20200923	11.5	11.65	10.95	11.15	1310038	11.15	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200923	53	53	51	51.5	136	51.5	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200923	111.55	114.75	106	108.7	15618	108.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200923	150.95	157	150.7	153.8	145097	152.72	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200923	166.5	173.8	166.5	168.95	13413	84.06	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200923	135.8	145.2	132.3	139.35	8833225	139.35	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200923	234	234.9	220	225.8	41849	75.27	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200923	322	335.5	315	319.8	30083	318.43	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200923	2890	2950	2835.7	2867.3	4052	2830.29	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200923	216.15	221.6	216.15	218.3	25287	215.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200923	513	525.3	503	504.6	22588	501.37	down	down	correct
MAJESCO.NSE	Majesco Limited	20200923	783.3	816.65	782.65	815.5	328446	815.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200923	25.35	26.3	24.5	25.2	5558	25.2	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200923	114.7	114.7	112.5	113.47	2119	113.47	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200923	8.15	8.15	7.65	8	1010	8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200923	4	4	4	4	1744	3.99
MANAKSIA.NSE	Manaksia Limited	20200923	39.8	41	39.6	39.85	12804	38.14	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200923	11.95	11.95	11.45	11.45	26276	11.45	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200923	25.45	27.7	25.45	27.45	1649084	26.99	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200923	148	150.2	143.8	146.35	8400898	143.31	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200923	135	139.05	132.2	137.8	88730	137.8	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200923	29.8	29.95	27.6	28.8	140768	28.42	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200923	179.8	182	174.3	176.05	36373	175.47	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200923	6.45	6.75	6.45	6.75	860	6.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200923	67.55	68	64.05	65.85	517761	63.9217	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200923	25.45	26.6	25.45	25.9	147873	16.65	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200923	9.1	9.45	9.1	9.35	862	9.35	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200923	11.15	11.8	11	11.25	6401	11.25	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200923	54.4	54.4	50.65	52.5	2479	52.5	down	down	correct
MARICO.NSE	Marico Limited	20200923	347.15	349.95	337	340.3	3326514	331.98	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200923	48.65	49	46.25	47.25	907807	47.09	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200923	6462	6549.95	6380	6501.3	1456257	6460.11	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200923	826.2	837.7	797.75	812.05	10920	810.38	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200923	53.45	53.45	53.45	53.45	0	53.45
MASTEK.NSE	Mastek Limited	20200923	823	878	823	858.8	477436	851.09	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200923	587.9	596	545	576	11013	574.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200923	24.5	24.65	23.6	24.45	63979	23.62	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20200923	110.9	115.9	108.55	110.95	1230945	110.95	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20200923	37.8	38.55	36	36.45	47471	36.45	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200923	261.1	267.3	245.35	252.4	61937	252.4	down	down	correct
MAZDA.NSE	Mazda Limited	20200923	441.75	453.85	441.7	451.2	6589	442.97	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200923	61.8	64.55	61.75	64.35	462	64.17	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200923	5.15	5.2	4.8	5.05	10503	5.05	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200923	7.25	7.45	7	7	46128	7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200923	27	27.4	25.65	25.95	11656	25.95	down	down	correct
MCDOWELL.NSE	N	20200923	516.6	520.8	507.2	509.15	1944241	509.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200923	15.75	17	15.75	16.15	920260	16.15	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200923	1640.05	1664.25	1568.15	1595.95	231594	1565.92	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200923	7.5	7.5	7.15	7.15	30145	7.15	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200923	1.9	1.95	1.9	1.95	301	1.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20200923	41.1	41.1	38.2	39.05	28152	36.98	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200923	14.5	14.5	13.75	13.75	207646	13.75	down	down	correct
MERCATOR.NSE	Mercator Limited	20200923	0.95	0.95	0.9	0.9	319041	0.9	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20200923	5.25	5.25	4.75	5	1161	5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200923	1761.8	1786.45	1701.95	1729.45	56446	1722.3037	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200923	592.95	604.85	582.05	588.3	1600811	588.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200923	860	865	834.15	842.9	666476	826.34	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200923	166	171.55	163.5	165.95	38718	110.63	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200923	197.5	199.8	191.2	194.95	363057	192.01	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200923	72.3	73.75	69.5	70.25	243720	69.84	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200923	323.5	334	323.5	325.8	116380	325.4	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20200923	31	31.65	29.45	30.2	10371	30.2	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200923	1322.95	1342	1248.3	1297.85	2679352	1279.44	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200923	8.5	8.65	7.9	8.1	238435	8.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200923	49.8	51.9	48.6	49.45	214002	49.45	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200923	24.4	24.65	22.5	23.05	13941	20.95	down	down	correct
MMFL.NSE	M M Forgings Limited	20200923	315	325	310	319.15	23095	316.79	up	up	correct
MMP.NSE	MMP Industries Limited	20200923	77.6	80.9	75	75.9	3043	75.4	down	down	correct
MMTC.NSE	MMTC Limited	20200923	17	17.5	16.65	16.85	478791	16.85	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200923	27.7	27.7	27.5	27.5	30	27.5	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20200923	3.25	3.4	3.25	3.4	360	3.4	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200923	8.2	8.4	8.2	8.25	284	8.25	up	down	incorrect
MOIL.NSE	MOIL Limited	20200923	139.7	140.95	138.5	140.2	119103	133.86	up	up	correct
MOLDTECH.NSE	Mold	20200923	40.5	41.7	40	40.45	9151	39.48	down	down	correct
MOLDTKPAC.NSE	Mold	20200923	274.2	288	272.5	281.7	35038	277.51	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200923	815	815	797.13	812.68	73818	81.27	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200923	170.95	173	163.2	165.55	21055	158.96	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200923	8.75	8.8	8.5	8.5	11382	8.5	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200923	23.7	23.85	23.1	23.5	589385	23.5	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200923	114.05	115.5	108.55	109.25	12822996	108.5	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200923	619.95	630.65	619	625.05	109626	616.75	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200923	16.7	16.9	15.9	16.15	2411	16.15	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200923	1386.25	1419.85	1372.55	1384.1	402849	1371.64	down	up	incorrect
MPSLTD.NSE	MPS Limited	20200923	422.4	422.4	392.2	405.15	5310	405.15	down	down	correct
MRF.NSE	MRF Limited	20200923	58000	58320	56800	57211.5	11257	57169.78	down	up	incorrect
MRO.NSE	TEK	20200923	24.9	24.9	24.9	24.9	130	24.9
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200923	27.4	28	27.2	27.45	500382	27.45	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20200923	6.5	6.85	6.35	6.5	504	6.5
MSTCLTD.NSE	MSTC Limited	20200923	174.3	178	164.7	167.6	438936	164.26	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200923	11.35	11.45	10.95	11.1	14992	11.1	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200923	8.8	8.8	8.25	8.35	494344	8.35	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200923	9.95	10.35	9.5	9.8	5443	9.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200923	43	44.35	42.45	42.45	27279	42.15	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200923	25.95	26.65	24.55	25.15	32208	25.15	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200923	52.9	54.75	52.15	53.5	129874	53.5	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200923	123	126.5	119.4	122.3	20989	118.49	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200923	14.4	14.95	14.25	14.35	32081	14.35	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200923	384.15	389.45	370	373.75	16610	373.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200923	1027	1057.4	1008.25	1045.25	2139405	1027.02	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200923	38.4	39.4	37.25	37.55	68405	37.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200923	4	4.15	3.85	3.85	298900	3.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200923	4.7	4.7	4.7	4.7	0	4.7
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200923	13.05	13.35	13	13.3	520	13.3	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200923	66	66.4	61.15	63.45	2204	62.82	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200923	25.1	25.75	24.3	24.65	6524	24.65	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200923	59.25	60.8	56.8	57.85	16790	57.52	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200923	36.9	38.7	36.45	36.7	3678	36.46	down	up	incorrect
NAM.NSE	INDIA	20200923	265.15	270.1	260.6	263.3	647717	263.3	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200923	887	888	842	851.45	694514	845.2	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20200923	277.85	277.9	264	266.4	15879	264.87	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200923	32.15	32.45	31.4	31.8	19720269	29.34	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200923	3.2	3.25	3.2	3.25	6001	3.25	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200923	3350	3479.95	3323	3388.7	662544	3383.28	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200923	2000	2050	1961	2032.7	49416	2022.37	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200923	25.5	26	25.15	25.3	83520	25.3	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200923	78.95	82.5	78.35	78.7	30322	77.92	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200923	24.4	24.4	23	23.85	4134633	23.46	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200923	1460	1460	1449	1449	2	1449	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200923	57	58	55.1	55.75	183377	54.48	down	down	correct
NCC.NSE	NCC Limited	20200923	31.3	31.8	30.15	30.75	5853131	30.47	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200923	107.45	107.45	102.4	105.1	231043	102.79	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200923	638.9	638.9	601.05	614.8	41	613.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20200923	20.55	21.25	20.25	20.5	1692	20.5	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200923	147.05	151	145.85	145.85	5445	145.49	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200923	34.3	34.3	32.35	33.5	9949	33.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200923	8.8	8.8	8.35	8.35	13731	8.35	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200923	23.4	23.75	21.6	21.9	635535	21.9	down	down	correct
NELCAST.NSE	Nelcast Limited	20200923	56	60.25	56	58.55	126518	58.43	up	up	correct
NELCO.NSE	Nelco Limited	20200923	195.4	199.5	191.25	194.25	67213	193.28	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200923	670	674.4	633	659.75	17364	658.46	down	down	correct
NESCO.NSE	Nesco Limited	20200923	546.6	566.2	546.6	555.8	76158	553.06	up	up	correct
NETF.NSE	Tata Mutual Fund	20200923	136.97	137.5	132.25	137.09	137	137.09	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200923	54.31	54.83	52.5	52.99	1025	52.99	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200923	28.89	28.89	28.75	28.75	83	28.75	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200923	21.84	21.93	21.84	21.85	21481	21.85	up	down	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20200923	121.91	121.91	115.34	119.08	86	119.08	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200923	60.1	60.1	59	59.27	3635	59.27	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200923	33.55	33.85	31.6	32.45	2135164	32.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200923	1079.5	1098	1007.9	1038.15	98431	1034.83	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200923	216.55	232.5	214.9	216.95	123194	215.86	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200923	5.2	5.2	5.2	5.2	0	5.2
NFL.NSE	National Fertilizers Limited	20200923	32.6	33.3	32.2	32.75	521838	32.75	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200923	330	335.15	320	327.25	232086	327.25	down	down	correct
NHPC.NSE	NHPC Limited	20200923	20.15	20.4	20	20.1	1761260	18.89	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200923	105.25	107.95	103.05	103.55	159747	103.55	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20200923	6.1	6.1	6.1	6.1	6951	6.1
NIFTYBEES.NSE	Nippon India Mutual Fund	20200923	130	130	117.8	118.95	1291470	118.95	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200923	14351	14351	14351	14351	0	14351
NIITLTD.NSE	NIIT Limited	20200923	136	139.5	132.95	137.35	929287	136.17	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200923	4.6	4.7	4.5	4.55	143380	4.55	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200923	1.15	1.2	1.15	1.15	99623	1.15
NILKAMAL.NSE	Nilkamal Limited	20200923	1329.9	1337.55	1307	1310.7	10565	1302.17	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200923	550.05	558	533.2	535.65	924	261.31	down	down	correct
NITCO.NSE	NITCO Limited	20200923	17.5	18.05	17.2	17.4	30557	17.4	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200923	0.7	0.7	0.6	0.7	61909	0.7
NITINSPIN.NSE	Nitin Spinners Limited	20200923	37.05	37.75	35.85	36	69650	35.75	down	down	correct
NKIND.NSE	N.K Industries Limited	20200923	17.95	19.7	17.95	19.65	62	19.65	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20200923	49.95	51.6	49.5	50.6	259969	48.26	up	up	correct
NMDC.NSE	NMDC Limited	20200923	81.8	82.2	79.3	80.2	7243400	70.92	down	down	correct
NOCIL.NSE	NOCIL Limited	20200923	133	135.4	130	134.55	1778351	133.47	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200923	3.1	3.3	3.1	3.2	59875	3.2	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200923	15.2	15.2	13.85	15	10826	15	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20200923	117.86	117.86	114	115.3	413	115.3	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20200923	193.4	193.5	186.35	191.75	8381	191.13	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200923	73.9	74.6	72.75	73.75	63703	73.48	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200923	753.1	759.95	667	683.65	855	683.65	down	down	correct
NTL.NSE	Neueon Towers Limited	20200923	1.3	1.3	1.3	1.3	62355	1.3
NTPC.NSE	NTPC Limited	20200923	87.65	88.15	84.2	85.1	24108530	82.54	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200923	680	699	650.1	680.2	505121	674.3	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200923	625.7	642.45	613.8	636.15	2871	630.36	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20200923	370	387.95	350.25	369.75	38439	367.43	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200923	420.1	429.9	410	411.95	314874	411.95	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200923	735.05	772.1	727	749.55	4315	733.85	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200923	3060	3147.95	3010	3047.4	149062	2882.43	down	up	incorrect
OIL.NSE	Oil India Limited	20200923	88.95	91	87.55	88.05	397258	83.43	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200923	4	4.15	3.85	4.05	16078	4.05	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200923	66.5	66.5	63.05	63.95	76655	63.95	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200923	40.75	42.45	39.55	40.05	9025	40.05	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20200923	67	67.35	64.1	65.8	14606	65.8	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200923	7.8	7.8	7.15	7.45	51280	7.45	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200923	6.1	6.1	6.1	6.1	117	6.1
ONEPOINT.NSE	One Point One Solutions Limited	20200923	12.2	12.2	11.05	11.2	1875	11.2	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200923	69.7	70.15	67.4	67.65	17014241	63.03	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200923	44.4	44.4	40.8	41.65	223328	41.11	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20200923	64.6	68.9	62.3	63.4	52838	62.56	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200923	48.9	48.9	48.9	48.9	6201	48.9
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200923	5.2	5.3	5.2	5.2	806665	5.2
ORBTEXP.NSE	Orbit Exports Limited	20200923	57.35	59.5	55	55.85	13549	55.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200923	18.2	18.7	17.75	17.85	54593	17.56	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200923	21.9	22.4	20.25	20.45	127607	20.2	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200923	9.85	10.1	9.4	9.45	23034	9.45	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200923	99.55	102.6	96	98.4	10897	98.25	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200923	61.5	61.5	57.45	58.15	153904	57.27	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200923	189.6	193.8	187.5	189.45	179296	188.24	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200923	20.5	20.95	20.1	20.5	22442	20.5
ORIENTLTD.NSE	Orient Press Limited	20200923	73.1	79.9	73.05	77.8	748	77.8	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200923	16.4	16.7	15.9	16.2	612034	16.06	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200923	2036.6	2098.7	1969.95	2005.85	8489	2005.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200923	0.8	0.8	0.8	0.8	36414	0.8
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200923	9.6	9.9	9.5	9.5	19801	9.5	down	down	correct
PAEL.NSE	PAE Limited	20200923	1.9	1.9	1.9	1.9	399	1.9
PAGEIND.NSE	Page Industries Limited	20200923	18550	19500	18425.05	19375.05	103061	19088.91	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200923	434.9	434.9	400	415.05	13628	414.51	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200923	34.45	35.2	33.25	34.85	2088	34.85	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200923	26.2	26.25	24.1	26.1	1968	26.1	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200923	189.35	193.8	184	188.75	34362	188.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200923	55.7	55.7	54	55	5401	55	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200923	54.95	55.35	53	54.25	118852	53.42	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200923	7.05	7.2	6.9	7	37890	7	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200923	96.25	97.3	94	95.85	227362	95.49	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200923	2.55	2.6	2.45	2.45	41453	2.45	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20200923	12.6	12.6	11.65	12.15	90676	12.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200923	23.7	23.85	22.5	22.7	43922	22.61	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200923	4.6	4.95	4.6	4.6	12900	4.6
PCJEWELLER.NSE	PC Jeweller Limited	20200923	14.3	14.5	13.8	13.95	993778	13.95	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200923	14.65	14.7	13.9	14.15	39452	14.05	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200923	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200923	310.25	325	305	314.85	7180	310.85	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200923	18.8	18.8	18.8	18.8	7967	18.8
PEL.NSE	Piramal Enterprises Limited	20200923	1252	1266.25	1205	1237.5	1195074	1237.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200923	15.7	16.2	15.35	15.55	218468	15.55	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200923	4.2	4.45	4.05	4.1	73336	4.1	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200923	1178	1244	1145	1225.45	357568	1213.15	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200923	222	222	212.15	215.55	6899876	199.58	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200923	88	88.35	85.1	86.2	6425626	76.79	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200923	4840	4948.5	4800	4912	58901	4907.81	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200923	37.45	37.75	35.05	36.5	63381	36.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200923	18.35	18.35	17.2	17.55	594991	17.55	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200923	68.4	73	68.4	72.9	51439	72.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200923	10000	10100	9840.1	9959.05	1951	9635.77	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200923	5070	5100	4875	4961.85	16648	4726.85	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200923	146.55	147	141.05	142.2	811	142.2	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200923	126	126.7	119.4	121.4	1044897	116.9508	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200923	597.2	597.2	567.5	568.65	341188	567.99	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200923	1433.9	1457	1414.1	1420.85	733213	1415.65	down	down	correct
PIIND.NSE	PI Industries Limited	20200923	1910.2	1926.9	1862	1891.5	156481	1887.85	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200923	1569.95	1598.9	1525	1545.75	632	1094.98	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200923	6.45	6.6	6.4	6.5	26387	6.5	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200923	101.35	103.25	98	101.75	14969	101.75	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200923	22.35	22.35	20.75	21.2	2648	21.11	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200923	31.2	31.25	30.4	30.65	244993	30.59	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200923	193.75	204.8	193.75	193.75	9486	192.89
PLASTIBLEN.NSE	Plastiblends India Limited	20200923	197.85	197.85	186	190.55	3944	187.91	down	down	correct
PNB.NSE	Punjab National Bank	20200923	30.5	30.5	28.9	29.35	37099973	29.35	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200923	41	41.6	40.9	41.05	139678	34.03	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200923	316.95	332.45	310	326.2	705345	326.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200923	13.8	14.25	13.5	14.1	3072	14.1	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200923	163.45	170	156.1	159.6	152951	159.38	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200923	157.5	167.95	157.5	163.65	790	163.65	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200923	190.2	200.05	190.2	197.1	12554	195.71	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20200923	135.85	135.9	124.05	126.75	91605	126.55	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200923	829.9	843	814.15	827	121696	822.75	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200923	478.85	484	445.45	461.2	298132	460.03	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200923	689.35	694.8	643.35	664.25	114578	557.03	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200923	154.8	157	151	154.65	1323	154.23	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200923	34.1	35.8	33.5	34.05	391040	34.05	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200923	169.9	169.9	162.8	163.9	4727855	113.9	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200923	930.05	963.8	930.05	952	55741	950.9	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200923	393	403	376.85	383.15	57379	382.1897	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200923	204.5	210	203.35	207.55	28008	206.68	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200923	66.05	71	64	69.75	80869	69.25	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200923	0.7	0.7	0.7	0.7	0	0.7
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200923	5.75	5.95	5.65	5.65	8425	5.65	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200923	69.5	69.5	65.1	66.65	705548	66.27	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200923	38.9	40.75	37.25	38.25	293901	38.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200923	0.75	0.75	0.7	0.7	61318	0.7	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20200923	36.45	40.25	36.45	40.25	50927	40.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200923	33.2	34.35	32.2	32.9	114630	32.54	down	down	correct
PRECOT.NSE	Precot Limited	20200923	32.55	32.6	32.55	32.55	930	32.55
PRECWIRE.NSE	Precision Wires India Limited	20200923	114.6	123.6	114.4	115.5	14331	22.35	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200923	112.15	115.65	111	112.65	4475	112.65	up	up	correct
PREMIER.NSE	Premier Limited	20200923	3.35	3.35	3.35	3.35	0	3.35
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200923	23.75	25.85	22.8	23.7	4284	23.54	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200923	17.75	18	17.2	17.25	4299	16.76	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200923	234.05	251.45	234.05	246.3	685895	245.43	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20200923	46.9	47.9	44.55	45.05	413202	45.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200923	47.85	47.9	41.65	44.1	32809	42.34	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200923	224.95	232.55	219.8	229.25	715443	226.73	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200923	16.75	16.9	15.8	16	76384	16	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200923	57.4	57.95	55.8	56.35	109713	56.35	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200923	11.35	11.45	11.05	11.15	144840	11.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200923	413.8	413.8	401.05	406.75	7242	403.08	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200923	14.76	14.82	14.03	14.19	103112	14.19	down	down	correct
PTC.NSE	PTC India Limited	20200923	48.35	48.4	47.25	48	1067498	43.08	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200923	41.7	41.7	39.5	40.45	16936	19.33	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200923	630	630.05	610.9	613.5	2172	612.64	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200923	1.4	1.4	1.4	1.4	55410	1.4
PURVA.NSE	Puravankara Limited	20200923	43.9	44.15	42.9	43.6	51984	43.6	down	down	correct
PVR.NSE	PVR Limited	20200923	1135	1143.2	1093.05	1116.4	2039813	1116.4	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200923	2200.05	2200.05	2175	2188.4	3097	43.77	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200923	1145	1155	1141	1141	260	1141	down	down	correct
QUESS.NSE	Quess Corp Limited	20200923	396.2	405.4	383.55	396.2	268192	390.23
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200923	146.8	155.45	146.8	151.1	931201	149.04	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20200923	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200923	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200923	422.6	428	405.6	414.05	224281	412.98	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200923	18.95	19.75	18.4	18.8	365883	18.8	down	down	correct
RAIN.NSE	Rain Industries Limited	20200923	98.6	102.3	98.5	101.4	970871	99.95	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200923	478.9	496.65	466.5	477.2	260614	475.57	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200923	314.05	335	304	309.55	6926	308.07	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200923	0.1	0.15	0.1	0.1	127218	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200923	12.9	12.95	12.35	12.5	20475	12.5	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20200923	35.75	35.85	34	34.25	5419	34.25	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200923	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200923	285.5	289.45	278.8	286	390332	283.4	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200923	13.65	14.45	13.65	13.85	25868	13.85	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200923	37.65	39.6	36.25	37	1793	37	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200923	711.9	730	701.1	724.1	811860	721.8198	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200923	181.7	184.5	175.55	177.7	21634	177.0069	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200923	388	391.95	360.2	369.2	397149	369.2	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200923	31.4	31.4	30	30.5	35941	30.5	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20200923	6.2	6.2	5.85	6	133632	6	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200923	190	200.95	184.05	189.9	2013	189.9	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200923	468	468	444.9	453.65	10031	453.65	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200923	1189.7	1196.5	1153	1178.95	9631	1171.28	down	down	correct
RAYMOND.NSE	Raymond Limited	20200923	265.1	268.6	256.2	263.85	447864	263.85	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200923	546	556.95	534.75	543.1	5314	530.65	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20200923	168.05	171.2	161.55	166.35	17697787	166.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200923	44.2	44.35	43.1	43.6	543214	38.74	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20200923	2.05	2.1	1.95	1.95	7842446	1.95	down	down	correct
RECLTD.NSE	REC Limited	20200923	102.5	102.95	98.7	100	6050977	88.17	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200923	109.6	116.4	108.4	114.95	453472	55.41	up	up	correct
REFEX.NSE	Refex Industries Limited	20200923	45.75	46.75	44.25	44.9	59376	44.28	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200923	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200923	640.9	659.6	625	648.65	229795	647.31	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200923	7.85	8.2	7.7	8	964966	8	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200923	2260	2276.75	2205.3	2230.8	19839809	2223.65	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200923	43.6	44.95	41.55	43.35	833795	43.35	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200923	23.4	23.8	22.2	22.45	1786400	22.45	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200923	81	83.35	80.5	80.85	568	80.5	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200923	9.2	9.55	8.9	9.15	922120	9.15	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200923	164.05	164.05	160.5	164.05	619090	162.68
REPRO.NSE	Repro India Limited	20200923	394.75	394.75	385.4	389.3	2605	389.3	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200923	93.95	102.95	93.95	95.7	440886	95.59	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200923	444.05	449.9	424.95	428.55	1310	428.55	down	down	correct
RGL.NSE	Renaissance Global Limited	20200923	246.15	263.95	243.75	247.75	3707	244.0602	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200923	1.8	1.85	1.8	1.8	1033683	1.8
RICOAUTO.NSE	Rico Auto Industries Limited	20200923	28.55	30.15	27.8	28.55	855259	28.14
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200923	380.4	388.25	367.6	372.4	217177	370.68	down	down	correct
RITES.NSE	RITES Limited	20200923	242.5	245.35	239	244.75	367265	228.1	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200923	6.95	7	6.65	6.8	6638	6.8	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200923	284.75	289	272.1	282.5	45682	282.23	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200923	2.9	3.05	2.85	3	52594	3	up	up	correct
RML.NSE	Rane (Madras) Limited	20200923	210	210.7	198.3	203.55	14323	203.55	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200923	3.05	3.1	2.95	2.95	2763929	2.95	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20200923	0.9	0.9	0.9	0.9	1747	0.9
ROHLTD.NSE	Royal Orchid Hotels Limited	20200923	62.1	63.7	60	60.35	25802	60.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200923	3.2	3.2	3.05	3.05	4929	3.05	down	down	correct
ROLTA.NSE	Rolta India Limited	20200923	5.3	5.55	5.2	5.2	221191	5.2	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20200923	770.25	784.7	754.9	770.5	180797	770.22	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200923	164.8	164.95	151.95	155.05	39883	154.76	down	down	correct
ROUTE.NSE	Route Mobile Limited	20200923	714	833.1	708.15	824.25	14866529	823.49	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200923	389.55	401	382	396.15	87065	390.91	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200923	2.75	2.85	2.65	2.7	7371831	2.7	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200923	53.45	55	52.1	52.4	6438	52.4	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200923	22.8	22.8	21.2	22.35	18731	22.35	down	down	correct
RSWM.NSE	RSWM Limited	20200923	90.4	91.8	86.05	88.55	9143	88.55	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200923	105.6	108.15	104.1	105.5	15476	102.54	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200923	2.55	2.6	2.55	2.55	1400269	2.55
RUBYMILLS.NSE	The Ruby Mills Limited	20200923	169.55	169.75	156.4	160.4	1630	159.99	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200923	455	469	447.35	447.35	18258	447.35	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200923	8	8.8	8	8.2	238486	8.2	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200923	51.4	53.05	50.2	51.05	30303	50.41	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200923	186.7	187.75	181.05	185.5	18598	184.61	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200923	19.65	19.7	19.05	19.25	2285525	17.44	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200923	14	14	13.1	14	207	14
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200923	1.2	1.2	1.15	1.15	221	1.15	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200923	1.4	1.4	1.4	1.4	2734	1.4
SADBHAV.NSE	Sadbhav Engineering Limited	20200923	51.95	52.35	49	50	220667	50	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200923	17.6	18.15	16.75	17.05	177305	17.05	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200923	386.5	392.75	356	389.25	19553	389.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200923	49.7	54	49.7	51.7	256257	34.4667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200923	493.8	512	484.3	493.7	4800	97.96	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200923	36	36.2	33.5	34.8	32814229	32.64	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200923	69.8	70.6	69.4	70.5	2248	70.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200923	8.3	8.3	7.9	8	20265	8	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200923	393.9	422.7	393.9	406.35	421281	400.46	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200923	6	6.2	5.75	5.95	233511	5.81	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200923	195	203.45	189.65	201.3	76121	99.98	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200923	55	57.55	52.6	54.8	490	54.52	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200923	2.85	2.9	2.75	2.75	21429	2.75	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200923	90.05	95.5	90	92.65	19519	91.65	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200923	2	2.05	1.95	2.05	6628	2.05	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200923	13.2	13.7	13	13.25	18188	13.25	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200923	507.95	528	500.1	506.15	3599	502.5238	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200923	232.95	251.95	231.95	244.95	202250	242.82	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200923	50.65	51.9	47.1	48	10696	46.73	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200923	25.5	26	24.7	25.25	229789	25.25	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200923	74.3	74.35	68.5	71	22601	71	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200923	79.7	79.7	67.35	70.45	28226	70.45	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200923	8449	8500	8392.1	8483.2	18928	8230.21	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200923	1.65	1.65	1.65	1.65	339172	1.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200923	222	230.7	215.3	225	35875	222.74	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20200923	549.95	557.15	526.75	545.45	7089	539.03	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200923	18.1	19.25	17.5	18.35	76660	18.35	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200923	702	752.75	700	722.75	557186	697.58	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200923	83.45	89	80.9	82.05	9138	82.05	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200923	2.7	2.7	2.7	2.7	0	2.7
SATIA.NSE	Satia Industries Limited	20200923	114.75	119.25	108.2	116.35	297016	116.23	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200923	56.1	60.5	54	54.9	248656	54.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200923	819	826.7	811.15	821.05	1051964	821.05	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200923	102.4	104.5	102.4	103.19	1958	103.19	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200923	833.35	841.5	827.15	833	628823	830.61	down	up	incorrect
SBIN.NSE	State Bank of India	20200923	188.15	188.95	181	183.8	44321881	182.12	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200923	1.65	1.65	1.6	1.65	38505	1.65
SCHAEFFLER.NSE	Schaeffler India Limited	20200923	3799.95	3978.7	3600	3644.3	7820	3617.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200923	68.15	72.6	67.5	70.15	28407	70.15	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200923	78.85	81.95	78.3	80.1	283348	80.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200923	52.5	54.65	52.35	53.4	1382489	53.27	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200923	52.95	53.95	51.2	52.8	55317	26.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200923	407	407	399	400.6	9362	399.7394	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200923	109	110	103.2	104.25	18861	100.3688	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200923	2.5	2.65	2.45	2.45	2466	2.45	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200923	148.4	152	145	150.4	2126573	150.07	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200923	137.8	139.25	135.4	136.5	14811	134.89	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200923	10.2	10.45	9.7	9.85	30787	9.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200923	199.97	199.97	197.02	198.99	357	198.99	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200923	4537.5	4537.5	4471	4497.75	14755	4497.75	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200923	122.5	122.5	114.25	115.2	187452	115.2	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200923	238.6	238.6	208.35	211.47	114544	211.47	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200923	273.01	275.45	268.04	272.42	4969	272.42	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200923	0.7	0.75	0.65	0.7	147530	0.7
SEYAIND.NSE	Seya Industries Limited	20200923	67.3	69	67.3	68.05	7371	68.05	up	up	correct
SFL.NSE	Sheela Foam Limited	20200923	1437	1471.95	1381.1	1391.9	13877	1391.9	down	down	correct
SGL.NSE	STL Global Limited	20200923	8.45	8.45	8.05	8.1	4051	8.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200923	6.8	6.8	6.8	6.8	50	6.8
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200923	181.95	183.7	175	179.45	40449	177.44	down	down	correct
SHALBY.NSE	Shalby Limited	20200923	75.55	76	72.15	73.75	57127	73.36	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200923	66.7	67.45	65.1	65.4	34711	65.4	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200923	334	343.75	333	336.4	14568	336.4	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200923	100.15	102	96.6	97.6	18533	96.4399	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200923	266.75	266.85	256	259.25	7879	255.14	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200923	854.95	861.25	805	810.7	1239	161.52	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200923	296	296.7	288	288	76	288	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200923	56.35	57.6	55.35	57.15	29851	57.15	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200923	87.4	87.4	83.1	84.9	57788	84.84	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200923	566	572	545.4	560.4	552460	559.34	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200923	16	16.7	15.6	16.3	46681	16.3	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20200923	23	23.55	22.4	23.5	207	23.24	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200923	91.35	91.35	87	89	601	88.46	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200923	79.2	82	76.25	80.5	460340	79.53	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200923	161.2	170	161.2	168.55	152090	168.55	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200923	49.25	49.7	46.15	47.2	318581	45.02	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20200923	18985.5	19115.3	18536.8	18951.85	45567	18911.35	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200923	114	116.4	113	115.6	21939	115.08	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200923	7.75	8	7.4	7.4	31877	7.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200923	49	50.15	47.95	48.55	417126	8.0917	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200923	74.15	77.5	73.1	74.1	10278	72.3	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200923	65	68.4	62.7	62.85	12506	62.52	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200923	541.05	550	525	535	175	530.7643	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200923	911.75	943	875.3	908.7	42006	881.84	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200923	3.5	3.6	3.45	3.55	119796	3.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200923	4.05	4.45	4.05	4.3	81610	4.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200923	6	6	6	6	0	6
SICAL.NSE	Sical Logistics Limited	20200923	10.8	10.9	10.3	10.3	70669	10.3	down	down	correct
SIEMENS.NSE	Siemens Limited	20200923	1220.35	1249.5	1220	1230.55	943013	1225.24	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200923	17.85	19	17.85	18.45	7176	18.25	up	up	correct
SIL.NSE	Standard Industries Limited	20200923	9.65	9.95	9.65	9.95	911	9.95	up	up	correct
SILINV.NSE	SIL Investments Limited	20200923	140.95	150.4	139.95	140.75	4859	139.51	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200923	27	27	25.8	25.8	711	25.258	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200923	6.35	6.7	6.2	6.3	5095	6.3	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200923	28.5	28.5	27.3	27.8	91559	27.8	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200923	2.05	2.1	2	2.05	1285194	2.05
SIRCA.NSE	Sirca Paints India Limited	20200923	266.35	269	260	262.75	8594	261.57	down	down	correct
SIS.NSE	SIS Limited	20200923	380.35	386.05	367	374.15	81177	374.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20200923	1.75	1.75	1.7	1.7	154939	1.7	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200923	134.05	140.7	133.05	135.2	38597	132.83	up	up	correct
SJVN.NSE	SJVN Limited	20200923	22.45	22.45	22.1	22.2	278912	20.47	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200923	1495.7	1513.5	1460	1479.6	45684	1471.76	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200923	3.2	3.35	3.05	3.3	65779	3.3	up	up	correct
SKIPPER.NSE	Skipper Limited	20200923	47.5	49.8	45.5	49.05	440845	48.99	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200923	39.65	41	38.7	39.3	13711	38.83	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200923	73.7	77	71.05	72.05	12301	72.05	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200923	397.2	405	389.15	390.75	16238	390.75	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200923	659	672.55	626.5	637.95	36096	636.64	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200923	87.8	92.5	86.8	88.45	400054	88.28	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200923	33.35	35.85	33.25	34.05	838114	34.05	up	up	correct
SOBHA.NSE	Sobha Limited	20200923	240	242.1	230.35	233.85	103165	232.45	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200923	984.9	1017.95	936	944.55	132926	939.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200923	1047.05	1064	1031.85	1036.35	41563	1032.7	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200923	183	187.9	177	179.4	47452	178.3581	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200923	3.1	3.1	2.9	2.9	10410	2.9	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200923	22.15	22.45	21.3	21.3	11538	21.3	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200923	342.7	343.9	325.65	331.85	311497	320.91	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200923	60.8	66.8	60.8	60.95	81308	60.95	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200923	705.95	718	687	687.6	1862	681.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200923	6.75	6.8	6.65	6.65	4364105	6.65	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200923	26	27	25.25	26.5	25299	26.36	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200923	119	121.9	105.95	112	49031	111.18	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200923	530.05	570	511.55	519.9	91725	519.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200923	174.45	176.5	166.4	169.7	558840	169.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200923	1.1	1.1	1.1	1.1	0	1.1
SPECIALITY.NSE	Speciality Restaurants Limited	20200923	33.6	33.9	32	32.55	20274	32.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200923	77.85	79.9	77.85	78.95	391130	78.95	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200923	0.6	0.65	0.6	0.6	5352	0.6
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200923	17.85	18.75	17.85	18.35	104367	18.35	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20200923	49.8	49.8	47.9	48.35	1445574	48.35	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200923	28.45	28.45	26.8	27	17144	27	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200923	9.5	9.55	8.95	9	4870	9	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200923	2.2	2.25	2.1	2.1	1173826	2.1	down	down	correct
SPYL.NSE	Shekhawati Poly	20200923	0.35	0.4	0.35	0.4	642540	0.4	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200923	137.3	138.95	124.65	130.3	25986	130.3	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200923	6.75	7	6.3	6.75	409654	6.75
SRF.NSE	SRF Limited	20200923	4136	4183.85	4044	4117	117776	819.4	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200923	165	172.2	164.1	165.5	17143	162.06	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200923	162	165.45	159.5	161.45	60273	157.29	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200923	645.2	650.5	606.95	613.1	3468620	600.77	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200923	437	441.8	425.75	432.7	15019	216.1	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200923	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20200923	668.15	684	641.25	658	1211879	655.9	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20200923	85.05	87.5	83.55	84.75	51050	84.75	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200923	92	93.35	90.6	91.9	25017	90.4	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200923	53.6	56.35	53.6	54.35	10859	54.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200923	31.65	31.65	29.5	30	3595	27.37	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200923	36.85	38.2	35.25	35.35	56843	35.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20200923	56.3	57	54.35	55.85	6809	55.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200923	173.95	175.95	166.9	173.85	8266	172.97	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200923	146.85	150.5	142.5	145.15	967812	144.04	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200923	24.6	24.6	24.6	24.6	93	24.6
SUBROS.NSE	Subros Limited	20200923	240.65	247.75	237.95	240.1	25876	239.56	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200923	470	477.95	451.75	460.2	273868	456.5	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200923	1.9	2	1.9	1.95	47105	1.95	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200923	298.1	309.1	295.7	304.95	1265332	304.39	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200923	9.6	9.6	9.05	9.25	12667	9.25	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20200923	387.05	395.5	387	390.3	406	390.3	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200923	1621.3	1662	1580	1623.4	17687	1611.0544	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200923	1.1	1.2	1.1	1.15	253424	1.15	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200923	1320	1320	1298.8	1300.55	57930	1285.84	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200923	55.65	59	53.95	57.35	66920	56.97	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200923	233.75	238.85	225.05	231.35	469	231.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200923	407	417.8	400	405.8	47618	402.78	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200923	41.9	42.6	40.3	41.25	162553	41.25	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200923	520.5	521	498.25	502.9	10846053	497.23	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200923	261.2	273.55	255.6	258.9	303575	258.03	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200923	484	488.4	455.5	460.7	2708490	450.72	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200923	85.7	88	82.1	83.95	10034	83.45	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200923	3.6	3.75	3.6	3.65	8610	3.65	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200923	231.25	240	228	236.2	47808	228.56	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200923	173.9	177.05	167.9	168.9	8002	167.89	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200923	1411.55	1423.05	1390	1410.75	44282	1391.21	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200923	7.55	7.55	7.1	7.35	14125	7.35	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200923	3.9	3.95	3.8	3.85	17259	3.85	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200923	17.9	17.9	16.65	16.75	2721	16.75	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200923	194.3	204.3	187.3	193.8	227139	192.05	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200923	24.3	25.65	24.1	24.5	120719	24.38	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20200923	36.8	38.55	36.8	37.15	80000	36.62	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200923	51.9	52.4	48	49.35	649830	49.35	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200923	747.6	768	725	734.05	331854	365.62	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20200923	3.05	3.1	2.9	2.95	11706255	2.95	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200923	117.8	117.8	113.45	114.95	128783	114.86	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200923	1440.05	1472.2	1420	1426.3	4854	1412.42	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200923	120.05	124.95	119.85	119.85	5647	118.5	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200923	227.2	235.7	225.5	235.7	2128017	235.7	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200923	890	890.6	853.3	857.15	21603	851.04	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200923	558.75	569.8	550	558.15	866263	558.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200923	46.05	46.95	44.35	44.85	1845	44.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200923	124.5	126.95	120.5	123.55	58331	123.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200923	44	44.95	40.65	41.95	516692	41.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200923	108.05	110.5	105.6	108	12027	107.24	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200923	256	262	250.55	259.8	272562	259.5	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200923	1.7	1.7	1.7	1.7	401	1.7
TARAPUR.NSE	Tarapur Transformers Limited	20200923	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200923	37.05	39.3	36.9	37.5	5888	37.5	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200923	10450	10618	9900	10043.45	1806	10042.4	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20200923	282.5	300.75	276.1	293.55	5567602	289.63	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200923	103.2	104.85	99.85	101.6	566246	100.77	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200923	820	830	783.6	805.75	50182	797.09	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200923	506	510.9	490	493.55	4284384	490.71	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200923	1247.95	1261	1186	1204.45	454866	1196.79	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200923	847.2	872	838	845.2	29420	828.12	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200923	506.05	514.95	491.85	495.5	21893	493.94	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200923	135.5	136.7	127.9	131.4	74983029	131.4	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200923	59.1	60.9	59.1	60.45	7715833	60.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200923	52.25	54.2	51.35	53.45	24481354	52.79	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200923	377	378	356.45	361.3	16984600	353.39	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200923	21.9	21.95	20.65	21.05	1802712	21.05	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200923	328.85	328.85	314.3	318	18852	316.56	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200923	34.8	35	33.55	34.75	82079	33.64	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200923	230.8	230.8	217	220.95	13757	219.34	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200923	305.25	309.85	296	299	596	299	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200923	789.5	804.7	752.55	766.15	21314	762.36	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200923	4.8	4.8	4.45	4.45	10383	4.45	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200923	395	395	388	389.8	18197	389.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200923	375	376.7	366.1	374.05	2152	369.14	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200923	2510	2519.85	2409	2467.45	7503152	2430.39	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200923	114.65	115.95	111	112.1	4305	111.22	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200923	2150	2248.9	2121	2150.25	13236	2150.25	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200923	2.75	2.85	2.7	2.75	1599	2.75
TECHM.NSE	Tech Mahindra Limited	20200923	812.45	812.45	783.1	793.05	6091530	760.53	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200923	198	198	185.9	192.05	24913	184.63	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200923	72.95	74.5	68.6	71.2	815222	71.2	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20200923	25.75	26.15	25.5	25.6	5742	25.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200923	34.65	34.95	31.7	32.25	53052	32.14	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200923	13.8	13.85	13.1	13.3	57108	13.3	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200923	25.7	25.8	24.65	25.2	229339	25.13	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200923	36.3	36.3	34	34.75	81895	34.35	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200923	3	3.15	3	3.15	2272	3.15	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200923	5	5.45	4.95	5	4327	5
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200923	355.95	375	351.4	363.1	21966	357.77	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200923	136.4	140	136	138.6	2120	138.6	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200923	325.45	332.05	310.65	323.1	10503	321.76	down	down	correct
THERMAX.NSE	Thermax Limited	20200923	735.45	746.15	722	736	22026	732.39	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200923	31.65	32.05	28.5	29.2	2701966	29.2	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200923	4.55	4.55	4.55	4.55	50	4.55
THYROCARE.NSE	Thyrocare Technologies Limited	20200923	805.4	815.35	780.35	786.55	100992	769.98	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200923	16.5	16.9	15.8	16.3	19665	16.3	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200923	4210	4250.5	4189.95	4204.4	1110	2056.08	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20200923	342.75	360	336.45	351.5	8113	351.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200923	585.1	585.1	545.25	560.1	49499	558.29	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200923	5.5	5.85	5.5	5.75	4014	5.75	up	down	incorrect
TIL.NSE	TIL Limited	20200923	136.2	140.65	135	135.8	16728	135.8	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200923	23.3	24.35	23.3	24.3	300	24.3	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20200923	37.85	37.85	35.9	36.3	246308	35.95	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20200923	1080	1096.95	1071	1092.1	27024	1091.08	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200923	122.75	125	121	122.25	170759	121.2	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200923	219.9	241.6	217.25	237.05	80889	236.69	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200923	70	74.8	69.3	73.65	1316918	72.63	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200923	5	5	4.75	4.98	4629	2.84	down	down	correct
TITAN.NSE	Titan Company Limited	20200923	1107.5	1121.95	1103	1117.2	2068202	1114.57	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200923	8.55	8.95	8.2	8.65	46379	8.65	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200923	36	36.9	34.35	34.8	196976	34.07	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200923	104.2	108	101.05	102	433103	99.72	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200923	1.6	1.6	1.55	1.55	1055	1.55	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200923	62.5	62.6	60	60	10745	60	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200923	2760	2775	2646.15	2660.95	491174	2626.79	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200923	327.7	330.4	319	321.4	615894	312.23	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200923	46.8	48.45	46.35	47.5	1040	47.45	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200923	111.75	113.4	109.1	112.4	2649	55.58	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200923	7.25	7.5	7.15	7.2	13111	7.2	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20200923	15.05	15.05	15.05	15.05	5971	15.05
TRENT.NSE	Trent Limited	20200923	640	650	602	626.1	361754	625.69	down	down	correct
TRF.NSE	TRF Limited	20200923	80	80.05	77.15	79.25	7992	79.25	down	up	incorrect
TRIDENT.NSE	Trident Limited	20200923	6.45	6.5	6.4	6.45	1827729	6.25
TRIGYN.NSE	Trigyn Technologies Limited	20200923	46.45	47.5	45	45.5	40391	45.5	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200923	9.1	9.15	8.6	8.75	71691	8.72	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20200923	71	71	68.3	70.4	160038	69.62	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200923	74	75.75	73	73.55	212427	72.34	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200923	466.85	476	448.5	467.8	994	463.86	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200923	6179.95	6224	5706	6182.05	8115	614.14	up	up	correct
TTL.NSE	T.T. Limited	20200923	35.1	35.65	33.05	33.45	7575	33.07	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200923	3.05	3.15	2.8	2.85	735791	2.85	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200923	29.8	30.3	28.6	29.35	3776459	29.35	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200923	91.8	95.4	89.9	90.3	11639	90.3	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200923	449	450	434	442.4	2798035	439.886	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200923	1415	1415	1356.35	1369.2	6001	1349.59	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200923	202	209	194.9	196.8	91789	195.23	down	down	correct
TVVISION.NSE	TV Vision Limited	20200923	1.55	1.55	1.55	1.55	1	1.55
TWL.NSE	Titagarh Wagons Limited	20200923	40.55	41.1	38.85	39.85	101915	39.85	down	down	correct
UBL.NSE	United Breweries Limited	20200923	965.95	976.75	953.3	963.4	522151	963.07	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200923	120.45	122.75	114	115.25	29044	113.67	down	down	correct
UCOBANK.NSE	UCO Bank	20200923	12.45	12.65	12.15	12.25	1085319	12.25	down	down	correct
UFLEX.NSE	Uflex Limited	20200923	312.85	318.85	304	309.95	74781	308.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200923	74.35	74.35	71.15	72.3	62819	72.3	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200923	14.45	14.9	14	14.45	83130	14.34
UJAAS.NSE	Ujaas Energy Limited	20200923	3.7	3.7	3.7	3.7	301321	3.7
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200923	213.4	216.5	202.1	205.5	879158	205.5	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200923	33.5	33.5	31.5	32.25	582660	32.25	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200923	3900	3918.25	3837.05	3869.15	307971	3850.36	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200923	43	43.8	42	42.9	2052	42.61	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200923	1.25	1.25	1.15	1.15	19985	1.15	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200923	248.6	256.65	242	247.7	31979	244.75	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20200923	65.95	65.95	63.55	64.25	4098	62.64	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200923	25.55	25.9	24.95	25.15	2913394	25.15	down	down	correct
UNITECH.NSE	Unitech Limited	20200923	1.5	1.55	1.45	1.45	965161	1.45	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200923	363.7	363.7	345.85	348.35	1620	345.77	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200923	36.2	40.9	32	33.75	85011	33.75	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200923	137.8	141	133	137.7	19273	136.9	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200923	223.75	233	212.25	214.75	1713	214.75	down	down	correct
UPL.NSE	UPL Limited	20200923	530	534.9	519.85	532.4	3647987	526	up	up	correct
URJA.NSE	Urja Global Limited	20200923	2.65	2.7	2.6	2.65	1655192	2.65
USHAMART.NSE	Usha Martin Limited	20200923	24.95	25.25	24.1	24.4	153664	24.4	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200923	289.97	297.9	287.29	287.43	106	287.43	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200923	1198.4	1198.4	1177.15	1189.09	185	1189.09	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200923	411.16	414.74	402.61	404	304	404	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200923	316	325	316	322.4	12	322.4	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200923	5.95	5.95	5.55	5.6	38111	5.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200923	84.45	84.5	80.95	82.55	17785	82.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200923	48.8	51	48.8	50.2	35736	50.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200923	793.55	796.95	782.9	790.25	7039	790.25	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200923	1862	1887.95	1800	1842.6	16629	364.22	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200923	41.95	42.4	38.2	38.85	47971	38.85	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200923	25.5	26.2	25.2	25.45	923844	25.14	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200923	29.8	30.2	29.1	29.7	22929	19.44	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200923	7.65	7.7	7.4	7.4	6277	7.4	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200923	296.5	303.8	285.1	293	112649	293	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200923	9	9.5	8.55	8.85	173994	8.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200923	5.05	5.05	5.05	5.05	951	5.05
VBL.NSE	Varun Beverages Limited	20200923	690	697.45	674	678.65	218744	450.94	down	down	correct
VEDL.NSE	Vedanta Limited	20200923	128.9	130.55	127.65	130	15115222	106.77	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200923	1339.8	1358.45	1302	1323.75	79241	1316.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200923	150	150	141.25	146	47251	146	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200923	139	148.9	139	145.25	58130	145.1627	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200923	935.05	946.15	893	898.8	5071	892.64	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200923	46.4	47.75	43.05	44.1	12975	43.67	down	up	incorrect
VGUARD.NSE	V	20200923	169	169.65	165.1	168	245555	167.2	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20200923	1289.9	1289.9	1231	1258.9	257	1256.94	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200923	2.5	2.5	2.4	2.45	31529	2.45	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200923	111.95	114.95	103.85	107.5	672629	107	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200923	0.5	0.55	0.5	0.55	125812	0.55	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200923	6.3	6.3	6	6.15	341780	6.15	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200923	2.85	3	2.85	2.85	3985055	2.85
VIKASWSP.NSE	Vikas WSP Limited	20200923	4.25	4.25	4.25	4.25	114078	4.25
VIMTALABS.NSE	Vimta Labs Limited	20200923	108	111.7	105.4	108	11393	107.15
VINATIORGA.NSE	Vinati Organics Limited	20200923	1248	1262	1190	1207.1	240113	1203.22	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200923	806.3	807.45	787.05	800.85	4125	794.04	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200923	96.95	101.7	96.95	98.2	55574	95.95	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200923	9.1	9.4	9.05	9.1	87341	9.1
VIPIND.NSE	VIP Industries Limited	20200923	298.25	305.5	286.6	291.45	381100	291.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200923	13.5	13.5	13	13.1	348	13.1	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200923	308.75	319.95	301.15	310.8	34723	302.35	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200923	6.65	6.65	6.4	6.4	6260	6.4	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200923	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200923	312.65	314.3	312.5	314.2	466765	206.76	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200923	155	158.95	144.05	150.1	3549	150.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200923	99.95	101	91.95	97.4	6364	3.9	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200923	0.4	0.4	0.35	0.35	243565	0.35	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200923	19.6	19.7	19	19.45	66512	19.45	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200923	57.95	58	55.9	56.65	28201	53.49	down	up	incorrect
VMART.NSE	V	20200923	2018.8	2094	2018.8	2085.9	17294	2085.9	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200923	992.1	1000	975	985.75	6729	968.48	down	down	correct
VOLTAS.NSE	Voltas Limited	20200923	661	676.6	653.5	666.4	1906520	663.06	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200923	160.6	163.9	157.1	161.35	82636	159.18	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200923	79.95	80.05	77.75	78.05	14011	77.59	down	down	correct
VSTIND.NSE	VST Industries Limited	20200923	3471.4	3582	3425	3537.65	6818	3426.66	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200923	1844	1859	1702	1742	36952	1726.28	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20200923	750	760.9	733	741.6	4375	722.3	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200923	188.9	192.7	182.05	185.65	392107	185.65	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20200923	5480.1	5969.85	5405	5751.4	12805	5734.14	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200923	47.05	47.55	45.9	45.95	82560	45.95	down	down	correct
WANBURY.NSE	Wanbury Limited	20200923	33.3	34	32.6	33.3	8092	33.3
WATERBASE.NSE	The Waterbase Limited	20200923	101	101.85	99.4	100.2	84827	99.35	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200923	19.8	19.8	18.5	18.55	102857	18.55	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200923	30.1	30.1	28.5	29	2176	28.7	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200923	105	106.8	99.3	102.3	711649	98.49	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200923	62.7	65	61.1	62.15	43747	61.15	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200923	228	228.9	228	228.9	200	228.9	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200923	56.85	59.15	56.85	58.65	1048510	58.56	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200923	3450	3450	3300	3314	420	3289.53	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200923	367.95	372.95	360.9	369.8	57748	369.8	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20200923	398	424	395.1	405.2	11854	404.75	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200923	2152	2154.5	2031	2053.2	52288	2048.47	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200923	16.55	17.25	16.4	16.45	6146	16.45	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200923	14.45	15.35	14.45	14.45	32685	13.96
WIPL.NSE	The Western India Plywoods Limited	20200923	48	48	48	48	1	47.39
WIPRO.NSE	Wipro Limited	20200923	315	321.8	311.15	314.85	22139808	314.1437	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200923	283.55	285	270.95	278.45	279403	278.45	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200923	147	154.35	139	140.05	99407	140.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200923	40.6	42.65	39	40	42698	38.58	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200923	4.25	4.25	4.25	4.25	2300	4.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200923	177.5	184	173.25	175.65	64854	174.89	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200923	85.65	88.9	84.5	87.65	293367	87.65	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200923	227	229.55	218.65	229.55	37875	229.55	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20200923	22.85	22.85	21.1	22.6	305	22.6	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200923	42	42.7	39.3	40.6	179498	40.6	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200923	13.4	13.5	13	13.15	85130015	13.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200923	200.1	203.05	177.4	191.8	65002964	189.04	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200923	12.9	12.9	12.3	12.4	764543	12.4	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200923	5.9	6	5.7	5.8	484697	5.8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200923	40.1	42.4	39.05	39.1	760	39.1	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200923	186	210	186	200.7	957123	198.7	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20200923	78	79.65	74.5	78.05	279495	77.96	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200923	98.7	105.95	98.7	100.65	2419	100.65	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200923	26.25	26.25	24.75	24.8	335	24.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200923	151.3	151.3	145.3	146.85	3731	146.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200923	79.1	82.85	78	79.4	11733	79.4	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20200923	45.75	47.45	45.05	46.55	19229	44.76	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200923	1815	1824	1700	1714.15	51950	1710.25	down	down	correct