CollectAI

close-nse_india_stocks

2020/11/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20201111	30.8	32	29.7	31.25	229881	31.25	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20201111	9.8	9.95	9.65	9.7	2098	9.7	down	down	correct
3MINDIA.NSE	3M India Limited	20201111	20500	20689	19800	20205.6	4409	20205.6	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20201111	6.55	6.85	6.55	6.85	105	6.85	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20201111	320	323.95	313.6	317.4	5001	317.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20201111	72.25	73.6	72.2	72.7	21214	69.57	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20201111	3.85	3.85	3.65	3.75	215962	3.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20201111	53.65	53.95	52.5	53.55	39489	53.55	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20201111	31.25	32.35	31.25	31.35	3211	31.35	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20201111	625	639.85	619.55	628.25	631734	628.25	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20201111	1079.85	1079.85	1031.35	1047.8	501256	521.82	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20201111	670	713.05	651.7	713.05	62525	711.61	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20201111	10.05	10.65	10	10	898	10	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20201111	36.65	36.7	35.25	35.25	1100	34.23	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20201111	1529.85	1542	1484	1498.2	33620	1498.2	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20201111	23.9	24.2	23	23.3	64383	23.3	down	down	correct
ABB.NSE	ABB India Limited	20201111	946.95	958.75	936	944.25	41822	940.81	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20201111	15555	15648.9	15365	15420.75	12430	15284.04	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20201111	72	73.4	70.75	72.5	2904733	72.5	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20201111	158.7	158.7	154.75	156.5	2059967	156.5	down	down	correct
ACC.NSE	ACC Limited	20201111	1666	1679.9	1648.1	1670.15	2155521	1657.6732	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20201111	875	875	850.15	857.3	2778	816.47	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20201111	77.9	77.95	74.65	75	170951	74.81	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20201111	359.2	362.7	354.05	360.1	2869576	360.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20201111	868	897.55	865.1	897.55	2287847	897.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20201111	366.75	372.45	365.25	371.6	4370366	369.01	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20201111	36.55	36.85	36.35	36.45	1774356	36.45	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20201111	315.2	324.5	311.3	319.2	625893	319.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20201111	435.5	435.5	420.8	427.05	36595	425.71	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20201111	250	250	242.55	244.15	18744	244.15	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20201111	6.6	6.6	6.05	6.3	449	6.3	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20201111	20.95	22.4	20.55	22.15	359299	21.92	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20201111	46.9	46.9	43.8	44.75	12312	44.75	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20201111	303	309.5	302	307	146855	306.26	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20201111	206	210.5	204	208.3	214631	206.58	up	up	correct
AFFLE.NSE	Affle (India) Limited	20201111	2651.85	2886.35	2651.85	2842.8	80806	568.56	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20201111	82	84	80.5	82.8	7491	82.29	up	up	correct
AGCNET.NSE	AGC Networks Limited	20201111	617	629	570.2	620.9	9377	620.9	up	down	incorrect
AGRITECH.NSE	Agri	20201111	26.85	27.9	25.65	27.3	2277	27.3	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20201111	8.4	9	7.7	8.1	26724	8.1	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20201111	135.55	136.45	132.2	133.05	917	133.05	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20201111	228.25	232.2	222.85	225.25	13104	225.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20201111	255.25	261	241.4	249.55	1478	249.55	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20201111	1720	1746	1718.4	1723.2	9492	1715.2	up	down	incorrect
AIRAN.NSE	Airan Limited	20201111	12.55	14.2	12.55	12.95	504116	12.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20201111	1530	1557.8	1530	1550.85	225984	1534.52	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20201111	88.1	88.5	86.55	87.65	38767	87.34	down	down	correct
AKASH.NSE	Akash Infra	20201111	270.1	274.5	254.85	256.45	565777	256.3	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20201111	206	209.25	202.85	204.15	22546	202.42	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20201111	5.55	5.9	5.55	5.9	259008	5.9	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20201111	2015	2023.95	1969	1981.2	7679	1936.78	down	down	correct
ALANKIT.NSE	Alankit Limited	20201111	15.65	16.1	15.5	15.6	49696	15.41	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20201111	408.55	419	406.4	412.2	29492	408.09	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20201111	89.15	90.95	87.45	88.35	398898	88.21	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20201111	303.95	308.85	299	304.45	5566	304.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20201111	50.95	51.35	50.1	50.8	10457	50.25	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20201111	2730	2739.2	2641.05	2688.55	158307	2661.42	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20201111	3311.1	3314.8	3232	3286.25	27703	1309.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20201111	120	123.7	119.7	122.8	418535	120.923	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20201111	230.25	242	229.45	236.5	12343	207.9	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20201111	12.8	12.8	12.2	12.25	8055	12.25	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20201111	25.75	25.75	24.7	25.75	32311412	25.75
ALPA.NSE	Alpa Laboratories Limited	20201111	38.75	38.75	36.55	36.85	39558	36.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20201111	151	161.4	150	158.4	39687	155.26	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20201111	1.05	1.05	1.05	1.05	6045	1.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20201111	833.6	837.7	813.8	826	723998	809.34	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20201111	2189	2300	2143	2262.65	202886	2262.65	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20201111	692.7	708	686.45	696.4	7938	681.17	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20201111	251.5	260.9	251.5	259.7	9322013	258.776	up	up	correct
AMDIND.NSE	AMD Industries Limited	20201111	16.2	16.45	15.55	15.95	8994	15.95	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20201111	21.7	22.15	21	21.75	27354	21.62	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20201111	425.2	429.75	419.8	424.75	41683	421.53	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20201111	17.9	18.15	17.75	18	158184	17.91	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20201111	4.9	4.95	4.65	4.85	167544	4.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20201111	192	194.5	188.05	190.75	13274	187.07	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20201111	295	295.45	277.8	285.75	54228	280.72	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20201111	327.7	338.8	323.35	332.05	505739	322.55	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20201111	11.5	11.85	10.75	11.65	21131	11.65	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20201111	1	1.1	1	1.1	72843	1.1	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20201111	4.25	4.35	4.15	4.25	80308	4.25
ANSALHSG.NSE	Ansal Housing Limited	20201111	3.8	3.85	3.7	3.85	10850	3.85	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20201111	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20201111	592.85	597.65	555	568.05	13599	564.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20201111	309.1	317.7	305.1	309.25	73400	305.01	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20201111	205	209.2	202.65	205.9	81941	203.54	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20201111	149.85	150.45	146.75	147.6	20224	145.42	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20201111	262.9	262.95	257	258.5	41906	256.71	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20201111	3259	3290	3199.05	3262.45	37803	326.25	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20201111	939	964	939	957.2	273973	943.36	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20201111	110.5	110.5	108.05	109.65	47209	109.43	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20201111	2063	2208.75	2050	2195.35	3735087	2194.01	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20201111	622.3	640	620	628.4	56082	209.47	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20201111	164.45	164.6	159	161.3	7066653	158.95	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20201111	596.95	612.15	594.7	596.05	1352	595.1	down	down	correct
APTECHT.NSE	Aptech Limited	20201111	116	116.35	113.8	115.2	88921	113.94	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20201111	26.1	26.1	24.85	25.15	14703	25.15	down	down	correct
ARCHIES.NSE	Archies Limited	20201111	12.2	12.2	11.55	11.75	37487	11.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20201111	9.55	10.35	9.55	9.75	765	9.75	up	up	correct
ARIES.NSE	Aries Agro Limited	20201111	82.6	83.75	79.95	80.5	42518	80.07	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20201111	16.05	16.05	16.05	16.05	0	16.05
ARIHANTSUP.NSE	Arihant Superstructures Limited	20201111	22	22	21.25	21.8	11500	21.8	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20201111	605.05	615	587.35	601.6	10464	601.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20201111	30.4	30.4	28.55	29.3	8785	29.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20201111	45.25	46	44.55	45.8	601	45.8	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20201111	13.2	13.55	12.9	13.5	4643	13.5	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20201111	12.15	12.4	11.95	12.15	10299	12.15
ARTEMISMED.NSE	Artemis Medicare Services Limited	20201111	157	160	156.05	157.1	1615	157.1	up	up	correct
ARVIND.NSE	Arvind Limited	20201111	36	38.95	35.6	38	10154460	38	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20201111	128.65	128.65	124	124.65	171984	124.65	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20201111	85.55	87	84.15	85.7	81248	85.7	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20201111	225.5	228.1	221.15	224.8	32386	224.17	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20201111	239.9	239.9	222.5	228.15	53621	225.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20201111	21	21.65	20.5	21.45	4218	21.45	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20201111	258.1	265	255.7	259.25	54542	258.68	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20201111	81.25	84.4	78.05	80.05	158416	79.72	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20201111	77.55	81.45	77.55	78.1	41712	77.71	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20201111	8.2	8.55	7.9	8.4	79612	8.4	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20201111	63.9	65.5	63.9	65.05	1050311	65.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20201111	90.4	91.5	88.55	89.25	44909799	88.81	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20201111	55.95	56.45	54.2	55.85	1646	55.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20201111	2205	2223	2157.3	2181.7	2387398	2168.39	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20201111	279.9	286.85	279.25	284.35	219868	283.49	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20201111	118.2	120.35	116.55	116.85	512	114.75	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20201111	1051	1070	1028.85	1039.55	57253	1038.41	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20201111	140	145.75	138.3	140.65	853395	140.65	up	up	correct
ASTRAL.NSE	Astral Limited	20201111	1265	1300	1202	1223.75	1150022	916.15	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20201111	107.6	109.7	107	108.05	1043282	107.24	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20201111	4230	4234.8	4180	4197.7	22265	4195.01	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20201111	44.1	45.95	42.6	43.6	38889	43.6	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20201111	708.85	718.7	705.3	708.15	7265	706.03	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20201111	234.1	238.7	231.4	234.15	1172270	234.11	up	up	correct
ATLANTA.NSE	Atlanta Limited	20201111	6.85	6.85	6.25	6.35	11454	6.35	down	down	correct
ATUL.NSE	Atul Ltd	20201111	6249.8	6300	6218	6276.3	20542	6262.79	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20201111	161	161	155	155.8	114811	155.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20201111	870	871.95	807.75	847.15	2022919	847.15	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20201111	70.2	71.65	67.5	68.85	14996	68.85	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20201111	768	815	766.15	810.8	7123691	804.72	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20201111	78.9	78.9	70.95	70.95	121812	70.3583	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20201111	728.95	754.7	718.8	746.3	35112	743.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20201111	27.5	27.95	26.65	27	19987	27	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20201111	18.4	19	17.9	18.3	2605	18.3	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20201111	182.4	184.05	172.7	176.55	43899	174.94	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20201111	502	507.75	500.1	503	252804	498.09	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20201111	43.8	43.8	42	42.45	144877	41.95	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20201111	579.85	611.15	576.4	608.65	50289937	608.65	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20201111	44.5	45.75	42.25	44.8	112948	44.8	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20201111	40.2	48.1	40.2	44.15	131620	44.15	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20201111	129.77	131.79	129.37	131.04	16982	131.04	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20201111	30.1	30.5	29.2	29.85	4688	29.85	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20201111	170.35	170.35	170.35	170.35	4067	170.35
BAGFILMS.NSE	B.A.G. Films and Media Limited	20201111	2.6	2.6	2.35	2.5	130965	2.5	down	down	correct
BAJAJ.NSE	AUTO	20201111	3017.7	3040	2986.55	3023.1	782511	2922.05	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20201111	184.05	185	179.75	181.1	627524	174.64	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20201111	493.85	522	492.05	517.75	787295	517.75	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20201111	6690	6977.75	6586.15	6944.8	2542469	6943.12	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20201111	4.5	4.55	4.45	4.5	1262191	4.5
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20201111	2549	2731	2540	2649.9	219229	2574.64	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20201111	4211	4429.55	4133.95	4268.8	13896654	4261.91	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20201111	61.55	62.5	59.6	60.35	138239	60.15	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20201111	877.95	898.9	865.85	888.65	233809	887.59	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20201111	716.15	740	716.15	716.15	2627	716.15
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20201111	13.9	14.3	13.15	13.85	13657	13.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20201111	1490	1574.75	1485	1513.95	2775067	1496.85	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20201111	1.15	1.2	1.15	1.2	1146791	1.2	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20201111	101.5	101.5	100	100.45	121618	96.12	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20201111	56.4	58	53.45	57.4	15742	56.86	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20201111	149.4	150.45	147.8	150	1009518	147.6408	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20201111	54.9	55.1	52.1	53.2	10401	51.85	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20201111	1305	1308.95	1300	1300.05	81	1292.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20201111	93.75	93.75	91.85	92.45	60030	91.6	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20201111	348.8	351.85	331.8	339.15	15316734	338	down	down	correct
BANG.NSE	Bang Overseas Limited	20201111	19.05	20.15	19.05	19.6	2024	19.6	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20201111	37.5	39.95	37.5	39.5	810	39.5	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20201111	48.3	48.9	46.7	47.2	35470779	47.2	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20201111	293	293	284.2	290.71	2370667	290.71	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20201111	41.3	41.9	40.8	41	2310206	41	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20201111	73.65	74.45	71.8	73.25	10399	72.62	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20201111	1.5	1.55	1.45	1.45	7311	1.45	down	down	correct
BASF.NSE	BASF India Limited	20201111	1478	1555	1465	1484.3	88453	1481.56	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20201111	88	91.7	87	87.55	10181	43.775	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20201111	1330	1364.45	1309	1327.35	1800878	1324.21	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20201111	5332.35	5369.35	5175	5225	36035	5069.42	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20201111	773	780	752.2	755.05	12096	752.33	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20201111	1225.95	1234.45	1200	1206.3	50120	1205.12	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20201111	5.3	5.45	5.25	5.35	1972300	4.24	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20201111	4.75	4.85	4.55	4.65	120254	4.65	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20201111	301.4	304	299.6	300.4	94691	294.19	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20201111	8.6	9.3	8.5	9.2	8481	9.13	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20201111	18	18.55	18	18	891	18
BEL.NSE	Bharat Electronics Limited	20201111	95.95	97.4	94.5	95.7	8088909	93.14	down	down	correct
BEML.NSE	BEML Limited	20201111	623.9	628.6	620.1	624.1	128061	620.41	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20201111	89.1	90.3	85.3	88.45	506491	87.49	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20201111	644	651.5	638	649.2	1039718	646.97	up	up	correct
BFINVEST.NSE	BF Investment Limited	20201111	275	294	273	281.6	133610	281.6	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20201111	247.8	254	245.5	248.4	565421	248.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20201111	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20201111	33.2	34.6	32.5	33.35	159721	33.35	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20201111	127.3	129.9	125.85	126.35	21375	124.79	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20201111	17.85	17.85	17.65	17.7	2152	17.7	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20201111	22.75	22.75	22.7	22.7	195	22.7	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20201111	1.1	1.15	1.05	1.1	118879	1.1
BHARATFORG.NSE	Bharat Forge Limited	20201111	520	530.65	494.65	499.75	6034436	497.51	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20201111	50.7	50.75	49	49.15	7924	49.15	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20201111	9061	9189	8825.2	8985.25	3340	8984.19	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20201111	22.7	23	22	22.7	15514	22.7
BHARTIARTL.NSE	Bharti Airtel Limited	20201111	467.95	481.35	464.05	478.6	15737416	478.6	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20201111	28.2	29.25	27.7	27.95	54098312	27.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20201111	85.7	85.7	85	85.7	3158	17.1
BIL.NSE	Bhartiya International Ltd.	20201111	136.05	136.05	131	132.75	1304	132.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20201111	11.5	11.7	11.2	11.3	19435	11.3	down	down	correct
BIOCON.NSE	Biocon Limited	20201111	410	420.5	406.25	417.9	4289470	417.9	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20201111	134.75	134.75	121.95	121.95	102469	121.95	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20201111	49	49	47.5	47.9	57699	47.33	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20201111	690	710.4	680.6	703.8	369391	698.46	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20201111	42.65	42.75	41.75	42.15	110263	42.15	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20201111	19.5	20	19.35	19.6	198105	19.6	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20201111	0.6	0.6	0.6	0.6	2866	0.6
BLBLIMITED.NSE	BLB Limited	20201111	4.7	4.95	4.7	4.95	5095	4.95	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20201111	164.7	166.1	162	164.35	388610	163.61	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20201111	6.4	6.4	6.05	6.4	83468	6.4
BLS.NSE	BLS International Services Limited	20201111	84	84	79.2	80	35014	79.74	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20201111	0.25	0.25	0.25	0.25	0	0.25
BLUEDART.NSE	Blue Dart Express Limited	20201111	3922.45	3979.95	3800	3921.75	24087	3911.62	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20201111	665	676.1	642	654.2	67168	651.14	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20201111	62.95	66.5	62.9	64.95	757348	64.48	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20201111	64	64.9	62.9	63.4	991383	63.4	down	down	correct
BOROLTD.NSE	Borosil Limited	20201111	144.4	146.9	141.25	143.7	16495	143.03	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20201111	95.3	96.7	93	95.1	274364	95.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20201111	11899.9	12447.95	11745.45	12238.75	84766	12146.75	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20201111	382.8	398.4	381.6	394	11495968	343.72	up	up	correct
BPL.NSE	BPL Limited	20201111	17.55	19.15	16.6	18.7	96118	18.7	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20201111	8.85	9.35	8.65	9.15	45172	9.15	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20201111	200	202	191.1	194.05	104204	193.34	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20201111	3509	3541.6	3453.05	3492.75	1141508	3492.75	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20201111	29.15	29.75	28.75	29	20829	29	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20201111	55.9	56.95	54.05	54.25	10013	54.25	down	down	correct
BSE.NSE	BSE Limited	20201111	497.2	500	489	493.05	127003	484.73	down	down	correct
BSL.NSE	BSL Limited	20201111	29.2	30.95	28.55	28.75	6157	28.75	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20201111	4635.05	4660	4635	4657	73	4657	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20201111	136	140.36	134.8	139.31	3096	13.93	up	up	correct
BSOFT.NSE	Birlasoft Limited	20201111	179.5	181.2	178.25	178.65	882699	175.87	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20201111	1.5	1.6	1.5	1.55	67555	1.55	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20201111	384	384	361.65	370.9	50991	368.81	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20201111	14.2	14.45	13.35	13.6	1983	13.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20201111	13.8	14.05	13.35	13.7	19131	13.7	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20201111	414.9	419	411.1	416.45	5861723	414.02	up	up	correct
CALSOFT.NSE	California Software Company Limited	20201111	9.45	9.45	9	9.1	5141	9.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20201111	103	104	101	102.2	212069	102.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20201111	1296	1298.7	1275	1285.2	138462	1262.44	down	up	incorrect
CANBK.NSE	Canara Bank	20201111	96.95	97.7	93.25	94.35	10409973	94.35	down	down	correct
CANDC.NSE	C & C Constructions Limited	20201111	2.8	2.9	2.7	2.7	8285	2.7	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20201111	480.8	488.2	475.1	477.15	404736	474	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20201111	334.15	334.15	328.2	331.4	96576	329.95	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20201111	133.5	135	122.5	127.75	58019	127.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20201111	448.4	461.8	437.75	454.15	300463	452.29	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20201111	57.55	60.85	55.2	57.75	2767	57.75	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20201111	291.2	304.5	289.85	302.95	297761	301.38	up	up	correct
CAREERP.NSE	Career Point Limited	20201111	168.2	173	164.1	165.75	74682	164.6737	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20201111	403.9	409.25	393.15	403.75	152720	386.55	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20201111	113	114.85	112.95	113.85	1002286	108.99	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20201111	0.3	0.35	0.3	0.3	77134	0.3
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20201111	3.45	3.55	3.2	3.35	107139	3.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20201111	244.25	247.9	240.4	243.95	82265	242.71	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20201111	469.8	478.7	468.8	474	764848	470.9	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20201111	1124	1127	1102	1110.4	81961	1094.74	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20201111	13.2	13.2	12.85	12.95	15338	12.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20201111	6.4	6.8	5.85	6.25	437458	6.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20201111	174.4	181.8	172.85	176.5	47598	173.46	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20201111	3.3	3.4	3.25	3.35	51178	3.35	up	up	correct
CENTRALBK.NSE	Central Bank of India	20201111	11.95	12.15	11.75	11.85	4746749	11.85	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20201111	16.8	17.15	15.85	16.1	267379	16.1	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20201111	269.8	278.9	264	272.6	8284	270.29	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20201111	185.2	189.35	183	185	1314720	184.52	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20201111	310.5	313.2	305.8	308.35	484833	308.35	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20201111	2710	2759.95	2690	2710.15	7715	2702.24	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20201111	27.65	28.45	27.65	28	125013	28	up	up	correct
CESC.NSE	CESC Limited	20201111	587	593	579.05	584.15	138985	54.71	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20201111	251.9	253.8	244.05	247.85	261005	247.65	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20201111	32	33.25	31.25	33.2	10296850	33.2	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20201111	145	145	141.8	142.1	141442	142.1	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20201111	171.5	171.9	167	167.95	329694	162.81	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20201111	152.15	153.95	146.5	149.25	8342	147.71	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20201111	416.9	419.85	412.15	413.75	185957	413.75	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20201111	120.3	120.3	115.1	116.9	2164	116.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20201111	78	78.45	76.25	76.95	407294	76.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20201111	314.9	315.45	299	304.35	6290798	303.06	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20201111	409.3	421.6	409.3	420.35	112633	420	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20201111	449	449	431	446.45	45885	443.79	down	down	correct
CINELINE.NSE	Cineline India Limited	20201111	33.4	33.45	31.45	31.7	317082	31.7	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20201111	6.4	6.4	6.4	6.4	5899	6.4
CIPLA.NSE	Cipla Limited	20201111	727	745.5	718.6	742.35	18892977	738.28	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20201111	63.7	63.7	60.35	60.35	16946	30.18	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20201111	307.9	308	300.1	305.95	22529	265.6	down	down	correct
CMICABLES.NSE	CMI Limited	20201111	33.6	34.8	32.6	33.8	11301	33.8	up	up	correct
COALINDIA.NSE	Coal India Limited	20201111	126	126.2	123.55	125.85	16757799	105.48	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20201111	336.45	339	334	334.9	149270	315.88	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20201111	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20201111	2224	2301.75	2214.25	2289.7	570470	2268.81	up	down	incorrect
COLPAL.NSE	Colgate	20201111	1475	1502.45	1464.75	1499.35	717070	1461.81	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20201111	13.95	14.2	13.75	14	58918	13.89	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20201111	7.2	7.25	7.05	7.15	7897	6.99	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20201111	388.8	408	386.6	400.25	3859064	393.82	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20201111	25.85	25.85	25	25.25	165309	25.22	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20201111	33.5	35	33.3	33.3	2473	33.3	down	down	correct
CONTROLPR.NSE	Control Print Limited	20201111	217.5	217.5	211.05	212.85	3835	206.77	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20201111	18.6	19.9	18.6	19.65	27561	19.41	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20201111	39.05	39.8	39.05	39.6	5748	39.6	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20201111	720	729.75	702.55	717.35	501687	706.97	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20201111	450	456.6	435.3	439.75	129889	412.19	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20201111	3.4	3.4	3.4	3.4	9501	3.4
COX&KINGS.NSE	Cox & Kings Limited	20201111	1.35	1.4	1.3	1.35	99518	1.35
CPSEETF.NSE	Nippon Mutual Funds	20201111	17.55	17.89	17.5	17.78	1695155	17.78	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20201111	122	123	117.25	119.55	21358	119.27	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20201111	2.85	2.9	2.8	2.9	4721	2.9	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20201111	701	715.95	671	685.1	100378	685.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20201111	92.95	93	86.15	87.55	12255	87.19	down	down	correct
CRISIL.NSE	CRISIL Limited	20201111	1960.45	1961.8	1907.05	1922.6	20464	1891	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20201111	297.35	300.9	293	296.1	1006440	294.45	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20201111	259	261.35	252.55	258.8	170439	258.8	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20201111	28.95	28.95	26.7	28	6930	28	down	down	correct
CUB.NSE	City Union Bank Limited	20201111	183.8	184.85	178.1	180.15	1826375	179.59	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20201111	10.55	11	10.25	10.85	9490	10.85	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20201111	456.8	462	452.55	456.55	506890	448.54	down	up	incorrect
CUPID.NSE	Cupid Limited	20201111	196	197.35	193.85	195.3	28001	190.65	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20201111	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20201111	80	83.4	80	80.9	144334	80.43	up	down	incorrect
CYIENT.NSE	Cyient Limited	20201111	419.95	441.35	417.6	429.5	1047198	416.65	up	up	correct
DAAWAT.NSE	LT Foods Limited	20201111	50.1	50.65	49.25	49.9	546921	49.07	down	down	correct
DABUR.NSE	Dabur India Limited	20201111	516.8	519.25	505.6	510	4915653	505.31	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20201111	896	913	895.05	906.3	147292	904.03	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20201111	138.4	138.4	131.2	131.5	86318	130.52	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20201111	21.85	23.45	21.7	22.2	1588	22.2	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20201111	67.55	69.15	67.55	68.45	37239	67.83	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20201111	77.85	78.5	74.2	74.8	117554	70.83	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20201111	349.8	353	344.5	346.4	120769	345.73	down	down	correct
DBREALTY.NSE	D B Realty Limited	20201111	6.7	6.75	6.6	6.7	129723	6.7
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20201111	9	9	8.7	8.9	597	8.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20201111	136.3	139.65	134	134.75	268770	134.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20201111	91.9	92.3	88	89.8	2010458	89.8	down	down	correct
DCM.NSE	DCM Limited	20201111	17.5	18.5	17.3	18	24684	18	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20201111	0.9	1	0.9	0.95	2750	0.95	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20201111	28.5	28.5	26.65	27.1	8722	27.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20201111	322.1	324.2	315.1	319.25	113936	312.49	down	down	correct
DCW.NSE	DCW Limited	20201111	14.2	14.2	13.8	13.9	241569	13.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20201111	340.05	349.5	333.15	338.8	93875	336.49	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20201111	137	139.75	137	138.65	302151	136.29	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20201111	784	799	776	796.5	734653	796.09	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20201111	121.75	128.5	121	126.85	8487037	126.14	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20201111	17.85	19.05	17.6	17.8	4515	17.8	down	down	correct
DEN.NSE	DEN Networks Limited	20201111	68.65	69.7	68.3	68.95	34546	68.95	up	up	correct
DENORA.NSE	De Nora India Limited	20201111	204.8	214.4	198.55	206.9	11851	206.3	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20201111	356.35	364	351.05	355.2	39031	355.2	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20201111	10	10.3	9.8	10.1	40775	10.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20201111	139.85	141.8	138.2	139.2	170902	134.3329	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20201111	12.25	12.4	12.05	12.1	474464	12.1	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20201111	205.3	211.8	191	195.75	1122680	195.75	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20201111	719.75	719.75	707	710.3	36304	708.88	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20201111	4.05	4.3	4.05	4.25	450	4.25	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20201111	236.95	255	236	236.2	4793	235.28	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20201111	615.6	617.95	606.5	611.85	1948	611.43	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20201111	0.8	0.8	0.7	0.75	5487	0.75	down	down	correct
DICIND.NSE	DIC India Limited	20201111	360.95	365.25	357.55	360.2	3431	355.301	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20201111	7.95	7.95	7.3	7.7	13942	7.7	down	down	correct
DISHTV.NSE	Dish TV India Limited	20201111	10.8	11.15	10.4	10.5	9562068	10.5	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20201111	3300	3372.2	3282.05	3353.15	2007813	3339.46	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20201111	9940	9995	9732.05	9936.15	42801	1986.76	down	down	correct
DLF.NSE	DLF Limited	20201111	179.5	183.8	177.3	182.9	15718886	181.72	up	up	correct
DLINKINDIA.NSE	D	20201111	98.9	107.9	97	105.15	712962	103.77	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20201111	2373.9	2403	2361	2398.2	506443	2398.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20201111	0.4	0.4	0.35	0.4	6357	0.4
DOLAT.NSE	Dolat Investments Limited	20201111	45.5	46.9	44.55	45.2	30900	45.11	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20201111	161.9	163.15	154.5	156.8	183713	155.62	down	down	correct
DONEAR.NSE	Donear Industries Limited	20201111	24.45	24.6	23.5	24.55	14166	24.47	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20201111	12	12.35	11.55	11.75	29060	11.71	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20201111	69	73.05	67.55	68.15	4795	68.15	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20201111	248.45	249.95	239.3	241.2	82565	241.2	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20201111	4730	4919.9	4691.1	4882.15	2707044	4859.82	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20201111	37.1	38	34	35	35589	34.86	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20201111	277.6	281.25	261	264.8	14377	174.65	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20201111	4.25	4.4	4.25	4.25	32410	4.25
DVL.NSE	Dhunseri Ventures Limited	20201111	56.2	59.8	55	56.95	18097	56.48	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20201111	27.8	28.2	27.3	27.45	445413	27.02	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20201111	727	727	679.7	696.2	10865	696.2	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20201111	224	227.85	207.4	218.55	126112	218.55	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20201111	0.95	0.95	0.95	0.95	650	0.95
EASUNREYRL.NSE	Easun Reyrolle Limited	20201111	2.05	2.1	2.05	2.05	3190	2.05
EBANK.NSE	Edelweiss Mutual Fund	20201111	2975.9	2975.9	2975.9	2975.9	0	2975.9
EBBETF0423.NSE	Edelweiss Amc Ltd	20201111	1100.12	1101.48	1100	1101.4	5133	1101.4	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20201111	1120.55	1123.77	1120.5	1123.36	7918	1123.36	up	up	correct
ECLERX.NSE	eClerx Services Limited	20201111	710.1	718.55	706.2	711.9	39062	711.58	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20201111	53.4	53.7	52.8	53.25	819732	52.19	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20201111	2.75	2.75	2.6	2.6	10092	2.6	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20201111	2234.85	2333	2221.7	2326.7	2127849	2312.3	up	up	correct
EIDPARRY.NSE	E.I.D.	20201111	287.35	288.8	281	281.95	206717	278.8	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20201111	246.7	246.7	233.55	235.35	5991	235.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20201111	83.1	83.3	80.3	80.8	1035309	80.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20201111	297	310.05	296.1	306.7	256	303.58	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20201111	28.35	29.4	27.05	28.05	65189	27.98	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20201111	26.4	26.95	25.85	26.1	111428	26.03	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20201111	20.2	21	20.2	20.75	579746	20.6	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20201111	91.4	92.4	89.55	91.2	8266	91.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20201111	123.6	125	119.9	122.85	110232	122.38	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20201111	17.2	17.2	16.3	16.7	60406	16.7	down	down	correct
EMAMILTD.NSE	Emami Limited	20201111	378	384	374.25	378.85	642041	369.1	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20201111	65.35	65.4	63.05	64.1	2572	64.1	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20201111	36.75	40.35	36.75	40.35	52390	40.35	up	down	incorrect
EMCO.NSE	EMCO Limited	20201111	1.35	1.35	1.25	1.25	3626	1.25	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20201111	64.25	64.25	61	61.1	13100	60.59	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20201111	73.55	76.2	72	72.5	29566	72.24	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20201111	1055	1072	1035	1057.05	172099	1053.33	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20201111	5.2	5.3	5.2	5.3	5187	5.0523	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20201111	70.95	71.4	69.75	70.3	2274057	68.46	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20201111	148.5	152	146	148.6	6325	147.85	up	up	correct
EPL.NSE	EPL Limited	20201111	253.8	257	250	255.55	152399	248.89	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20201111	355	365	349.01	355.27	51	355.27	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20201111	47.15	47.75	45.6	46.95	2947998	45.8427	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20201111	33.45	33.7	32.8	32.95	1459446	32.95	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20201111	500.55	513.9	500.55	506.2	73080	502.18	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20201111	18.15	18.5	17.95	18.05	109224	18.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20201111	1398	1398	1345	1367.6	2262	1324.93	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20201111	1348.9	1373.35	1331	1366.85	1579653	1363.99	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20201111	7.6	7.65	7.35	7.55	26100	7.55	down	down	correct
ESTER.NSE	Ester Industries Limited	20201111	112.65	114.5	110.8	111.6	302310	108.96	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20201111	142	152	139	149.6	999765	149.6	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20201111	231.55	239.9	225.25	236.5	88009	232.8	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20201111	1.15	1.15	1.1	1.15	1290	1.15
EXCELINDUS.NSE	Excel Industries Limited	20201111	868.9	869	834.95	839.6	17617	830.89	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20201111	163.5	166.7	162.7	163.5	5111531	161.901
EXPLEOSOL.NSE	Expleo Solutions Limited	20201111	460	485.05	459.95	479.15	36093	479.15	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20201111	47.3	47.4	46.05	46.7	144936	46.7	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20201111	35.75	37.35	33.2	35.2	417597	35.08	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20201111	7.05	7.15	6.95	7	4822374	7	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20201111	0.4	0.45	0.35	0.4	1303053	0.4
FDC.NSE	FDC Limited	20201111	323.8	330	319.75	325.95	182738	325.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20201111	59.15	59.45	56.5	57.45	46546567	56.99	down	down	correct
FEL.NSE	Future Enterprises Limited	20201111	9.1	9.35	8.9	9.1	948466	9.1
FELDVR.NSE	Future Enterprises Limited	20201111	11.15	11.75	11.15	11.6	16141	11.6	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20201111	504	509	485.05	498.55	16520	491.83	down	down	correct
FILATEX.NSE	Filatex India Limited	20201111	28.7	28.7	26.8	27.05	83214	26.92	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20201111	282.5	282.5	276	277.7	90528	274.81	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20201111	2469.9	2549.1	2454	2528.9	38450	2524.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20201111	565.55	593.9	565.55	587.95	63786	116.3	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20201111	8.85	8.95	8.45	8.95	14650	8.95	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20201111	74	74.5	72.1	74	130792	74
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20201111	486.5	507.9	486.5	506.65	21011	506.65	up	up	correct
FMGOETZE.NSE	Federal	20201111	257.55	268.75	257.5	263.95	30567	263.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20201111	15.1	15.4	14.7	14.9	33167	14.9	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20201111	1062	1070	1029	1048.3	20792	1044.77	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20201111	126.7	132.5	126.7	131.4	1888787	131.4	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20201111	1127.95	1140	1100	1129.25	862	1121.27	up	up	correct
FRETAIL.NSE	Future Retail Limited	20201111	67.7	68.95	67.5	67.9	1978392	67.9	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20201111	83	84.5	83	83.75	64214	83.75	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20201111	72.65	73.75	71.7	73.1	1853140	70.8508	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20201111	99.7	101.1	98.4	100.3	516640	99.16	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20201111	110.15	113.7	109.2	110.9	128847	110.52	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20201111	91.2	94.4	90.5	92.95	38091052	89.4853	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20201111	3.25	3.25	2.95	2.95	9957	2.95	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20201111	1713	1732.6	1682.25	1697.05	14935	1683.97	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20201111	32.65	33.4	31.7	32.45	19016	32.45	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20201111	27.05	27.1	26.8	27	5275	27	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20201111	214	218	211.1	215.4	11674	211.3	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20201111	264.25	267.7	256.7	263.45	9411	262.41	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20201111	26.3	26.85	25.3	26	14688	26	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20201111	39.8	41.5	39	40.1	5142	40.1	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20201111	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20201111	1972.9	2009.95	1946.3	1991.2	19721	1989.7	up	up	correct
GATI.NSE	Gati Limited	20201111	62.25	74.25	62.1	72.35	5451606	72.35	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20201111	0.4	0.4	0.35	0.35	328526	0.35	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20201111	23.5	24.75	23.5	24.15	497359	24.15	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20201111	97.55	99	96.3	98.35	63260	94.68	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20201111	73.05	76	72	73.15	10863	72.17	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20201111	62	62.25	62	62.25	8126	60.77	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20201111	47.8	50	47.3	48.65	8329	48.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20201111	4.85	4.85	4.75	4.75	29983	4.75	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20201111	26.15	26.45	25.85	26.1	43475	25.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20201111	40.65	40.75	39.4	39.85	306514	39.03	down	down	correct
GEPIL.NSE	GE Power India Limited	20201111	239	239	224.2	226.4	618259	225.72	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20201111	228	233	223	228.65	287173	220.33	up	up	correct
GET&D.NSE	GE T&D India Limited	20201111	88	89.4	85.5	86.75	53675	86.75	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20201111	80	81.75	79	80.7	13242	80.7	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20201111	2.85	2.85	2.85	2.85	100	2.85
GHCL.NSE	GHCL Limited	20201111	150.45	154.3	148.85	153.25	137225	150.27	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20201111	108	108.65	104.65	105.85	661387	101.31	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20201111	123.35	125.1	122.7	123.5	281943	123.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20201111	30.5	30.5	28.65	28.7	760	28.7	down	down	correct
GILLETTE.NSE	Gillette India Limited	20201111	5750	5754.1	5501.05	5538.05	22786	5376.85	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20201111	11.85	12	11.8	11.9	8306	11.9	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20201111	68.4	68.5	67.35	68.05	74293	63.51	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20201111	2.1	2.1	2.1	2.1	0	2.1
GKWLIMITED.NSE	GKW Limited	20201111	441.4	462.9	440.95	450	28	450	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20201111	1418.1	1448	1405.1	1442.2	47147	1414.77	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20201111	475.25	484.5	472.5	480.8	3881257	478.53	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20201111	2.1	2.15	1.95	2.1	34365	2.1
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20201111	46.1	46.9	44.5	44.95	11000	44.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20201111	335.6	344	328	331.2	213761	330.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20201111	408	415.9	400.35	408.6	93959	405.82	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20201111	43.2	44.05	42.9	43.75	532897	41.84	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20201111	3428.1	3484	3380	3402	46311	3398.11	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20201111	24.3	24.7	23.9	24.5	9052130	24.5	up	up	correct
GNA.NSE	G N A Axles Limited	20201111	230.45	234.8	227	233.55	31673	232.77	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20201111	196.15	199.85	189.35	191	622574	186.72	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20201111	215	219.5	215	215.4	31313	215.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20201111	180.6	182	173.2	176.9	15598	170.98	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20201111	894	900	880	885.3	22457	865.46	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20201111	491	501.85	489.5	500.95	69829	495.34	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20201111	678	690.6	676.2	688.9	765078	688.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20201111	377.5	387.5	375	381.8	289710	381.8	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20201111	959.15	995	955.35	991.4	1545999	991.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20201111	0.6	0.65	0.55	0.6	308658	0.6
GOKEX.NSE	Gokaldas Exports Limited	20201111	68.8	70.4	68.8	69.35	49560	69.35	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20201111	12.55	12.95	12.2	12.45	25181	12.45	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20201111	13.4	14.1	13.3	13.6	23397	13.6	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20201111	44.29	44.9	43.92	44.2	3524110	44.2	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20201111	21.9	22	21.5	21.6	2438	21.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20201111	155.05	161.8	154.6	157	60109	152.34	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20201111	4579.5	4598.9	4579.45	4581.95	702	45.8195	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20201111	8.15	8.25	7.8	7.9	8018	7.9	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20201111	39.9	40.3	39.55	39.75	24212	39.55	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20201111	802.75	816.35	800.1	810.4	10137	707.96	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20201111	348	359.9	345.15	354.05	78267	176.2	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20201111	91.25	91.25	89	89.45	91983	84.2	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20201111	27.9	29.4	27.15	28.65	79558	27.4	up	up	correct
GRANULES.NSE	Granules India Limited	20201111	372	380	371	374.8	718075	374.22	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20201111	182.9	184.5	181.35	183.3	452240	182.04	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20201111	792	808.6	790	803.1	2510370	800.96	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20201111	43.55	44.1	42.45	42.8	233166	42.1846	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20201111	68.4	72.7	68.4	72	682044	71.91	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20201111	753.1	764.75	753.1	759.65	6513	756.88	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20201111	81.95	84	80	80	96358	80	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20201111	93	93.5	90.6	92.45	288382	92.24	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20201111	2.05	2.1	2.05	2.1	1057884	2.1	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20201111	543.15	547.9	538.05	540.8	11714	536.86	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20201111	500	515	471	498.85	685	497.39	down	down	correct
GRPLTD.NSE	GRP Limited	20201111	777	817.95	772	785.3	2079	783.18	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20201111	188.9	192.35	188.5	189.4	61624	184.6	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20201111	30	30.95	29.85	30.2	117663	30.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20201111	64.1	64.35	63	63.3	634775	61.97	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20201111	187.25	190	184.7	186.1	1023249	185.03	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20201111	36.65	36.65	35.1	35.45	54917	35.45	down	down	correct
GTL.NSE	GTL Limited	20201111	2.9	3.15	2.9	3.1	272686	3.1	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20201111	0.6	0.65	0.55	0.6	3387628	0.6
GTNTEX.NSE	GTN Textiles Limited	20201111	5.25	5.25	5.25	5.25	1082	5.25
GTPL.NSE	GTPL Hathway Limited	20201111	113.95	115	111.1	112.45	66503	110.59	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20201111	119	123.9	115.3	120.6	391266	120.54	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20201111	318.7	320.55	308.4	311.15	133582	306.14	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20201111	210.05	213.65	207.75	208.75	1416	206.82	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20201111	313.2	313.2	307	308.8	400203	307.91	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20201111	13.85	13.85	12.55	13.5	425	13.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20201111	674.9	679.85	669.55	675.1	40557	658.73	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20201111	34.85	35.7	33.2	34.5	35908	34.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20201111	73.55	75.8	73	73.35	42512	72.45	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20201111	730.7	734.25	717	731.35	376617	701.77	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20201111	310	321.9	310	315.55	846524	314.14	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20201111	94	94.3	90.15	90.9	71399	90.9	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20201111	28.3	28.4	27.55	27.95	127043	27.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20201111	820	835	820	824.4	14257	614.41	up	up	correct
HAVELLS.NSE	Havells India Limited	20201111	842.9	842.9	806	814.8	2936135	807.9	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20201111	0.6	0.6	0.55	0.6	14999	0.6
HBANKETF.NSE	HDFC Mutual Fund	20201111	284.15	287.95	278.94	285.49	15001	285.49	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20201111	20.25	23.35	20.25	22.75	2715255	22.59	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20201111	5.55	5.85	5.55	5.55	335	5.55
HCC.NSE	Hindustan Construction Company Limited	20201111	5.05	5.1	4.95	5	892144	5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20201111	122.75	122.75	120	120.15	26749	120.15	down	down	correct
HCL.NSE	INSYS	20201111	7.65	7.7	7.4	7.45	271881	7.45	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20201111	813	829	805.35	826.05	9779484	802.39	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20201111	2279	2337	2273	2324.3	7235313	2303.26	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20201111	2450.05	2496.75	2411.5	2443.75	305706	2415.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20201111	1399.9	1414.8	1370.5	1389.95	18058097	1383.96	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20201111	616.95	626.8	614.25	623.45	6526986	621.62	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20201111	4557.45	4557.45	4520	4535	4188	45.35	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20201111	1323.8	1340.12	1319.56	1335.12	1184	133.3366	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20201111	4595	4624	4550	4562.16	364	455.4872	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20201111	4.35	4.35	4.1	4.2	242970	4.2	down	up	incorrect
HEG.NSE	HEG Limited	20201111	703	719.3	700.3	714.55	226356	713.59	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20201111	188	191.7	185.1	190.3	254244	184.78	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20201111	98.8	98.8	96.05	97	120512	96.08	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20201111	268.3	273.7	259	262.9	258641	258.84	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20201111	2980	3075	2953.2	3060.15	2829916	3045.03	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20201111	1719.65	1759.8	1708.65	1739.45	4176	1732.13	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20201111	25.5	27.75	25.45	26.25	49185	26.25	up	down	incorrect
HFCL.NSE	HFCL Limited	20201111	17.2	17.3	16.8	16.9	3318695	16.87	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20201111	183.7	189	182.95	186.4	31194	186.13	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20201111	732	779	732	747.55	68935	730.72	up	up	correct
HIKAL.NSE	Hikal Limited	20201111	175.85	175.85	170.8	173.95	466259	172.64	down	down	correct
HIL.NSE	HIL Limited	20201111	1905	1975	1850.05	1942	191824	1922.19	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20201111	9.05	9.7	8.7	9.05	15519	9.05
HIMATSEIDE.NSE	Himatsingka Seide Limited	20201111	116.85	119.9	115.9	118.6	189350	118.38	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20201111	192.5	208.25	192.1	204.05	42959437	202.65	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20201111	182.5	220.4	180.45	220.4	106608	218.96	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20201111	35	35	34.25	34.55	668979	34.45	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20201111	5	5.05	4.95	5	102596	5
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20201111	28.5	28.5	25.35	26.85	32448	26.85	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20201111	66	66.7	64.2	65.5	225998	65.5	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20201111	213	217.4	209.1	214.7	9070320	198.76	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20201111	2136.6	2138.6	2104.6	2131.15	2759942	2102.92	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20201111	217.75	225.5	216.5	224.45	1747921	213.47	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20201111	134.8	134.8	127.7	130.55	57867	130.23	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20201111	77.45	78	73.2	77.25	6262	76.66	down	down	correct
HITECH.NSE	Hi	20201111	128.9	129.9	125.05	127.25	5121	127.25	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20201111	84.5	84.5	84.5	84.5	8790	84.14
HITECHGEAR.NSE	The Hi	20201111	117.55	119.9	111.2	115.1	10581	114.24	down	down	correct
HLVLTD.NSE	HLV Limited	20201111	4.8	4.9	4.7	4.8	78034	4.8
HMT.NSE	HMT Limited	20201111	14.9	14.9	14.5	14.5	1100	14.5	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20201111	50.15	51	50	50	10554	50	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20201111	965	985	916.25	931.25	19722	931.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20201111	340	340	326.01	330.43	97	330.43	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20201111	28500	29486.25	28400.1	29063.5	2629	29003.14	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20201111	971.05	993.35	963.25	975.55	4739	967.49	up	up	correct
HOVS.NSE	HOV Services Limited	20201111	29.75	29.8	28.55	29.25	5623	29.25	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20201111	28	29.2	27.3	29	78667	28.94	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20201111	45.7	45.7	45	45.3	689204	45.16	down	down	correct
HSIL.NSE	HSIL Limited	20201111	81	85.45	80.95	84.1	731489	82.72	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20201111	13.15	13.4	12.65	13.15	261000	13.15
HUBTOWN.NSE	Hubtown Limited	20201111	10.75	10.8	10.25	10.45	27134	10.45	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20201111	32.25	32.85	31.8	32.4	1122980	30.86	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20201111	281.6	284.3	270.25	272.1	504637	266.35	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20201111	48.65	49.25	47.8	48.3	1071800	48.3	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20201111	158.85	165.5	157.3	159.45	21336609	153.09	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20201111	167	169	166.81	168.93	111818	168.93	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20201111	125	126.85	123.75	124.75	507	124.75	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20201111	27.2	28	27.2	27.96	605427	27.96	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20201111	484.75	490.55	472.1	486.55	45609279	485.13	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20201111	291.7	291.7	280.92	287.59	571995	287.59	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20201111	159.08	161.95	154.8	159.4	148183	159.4	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20201111	1274.4	1281.95	1241.4	1265.35	1351245	1255.08	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20201111	44.44	49.1	44.44	45.09	132135	45.09	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20201111	999.5	1000	999	999.99	16392	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20201111	104.67	104.67	102	103.47	4408	103.47	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20201111	68.7	69.88	67	68.75	176725	68.75	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20201111	136.24	137.79	135.01	137.27	2045	137.27	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20201111	153.9	153.9	132.8	134.95	205251	134.95	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20201111	62	63.5	62	63.4	12803	63.4	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20201111	29.7	29.7	28.61	29.23	99874	29.23	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20201111	424.4	440.45	423.25	428.55	3399125	427.09	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20201111	464.2	471.99	463.21	467.2	2568	467.2	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20201111	141.8	148	141.8	143.9	87169	143.01	up	up	correct
ICRA.NSE	ICRA Limited	20201111	2639.95	2670.2	2601	2607.4	1163	2588.87	down	down	correct
IDBI.NSE	IDBI Bank Limited	20201111	37.05	38.35	36.95	37.6	2140848	37.6	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20201111	4620.05	4849.95	4620.05	4630	110	4630	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20201111	8.5	8.65	8.4	8.45	134558775	8.45	down	down	correct
IDFC.NSE	IDFC Limited	20201111	30.7	31.9	30.4	30.55	3571921	30.55	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20201111	34.4	34.55	32.7	33.25	38209748	33.25	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20201111	140.05	143.95	134	135.25	1397	135.25	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20201111	202	207.35	200	204.25	751480	67.13	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20201111	358	358.95	343.95	353.8	6188	353.8	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20201111	774	774	739	747.6	36034	747.6	down	up	incorrect
IFCI.NSE	IFCI Limited	20201111	6.1	6.25	6.05	6.05	1122119	6.05	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20201111	147.7	153	147.65	149	7612	146.73	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20201111	283.6	303	280.4	291.75	108876	290.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20201111	424.9	450.5	423.95	448.3	7321277	445.54	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20201111	315.7	326.4	311.05	322.45	108808	318.9	up	up	correct
IIFL.NSE	IIFL Finance Limited	20201111	90.5	94.65	89.5	92.7	957084	91.3882	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20201111	40.3	40.5	39.3	40	311498	39.2344	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20201111	898.05	930	897.9	909.35	115257	856.68	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20201111	51.75	51.75	47.6	49.95	1123	49.95	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20201111	3.45	3.5	3.35	3.45	27350	3.45
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20201111	1.2	1.25	1.15	1.2	47424	1.2
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20201111	4.2	4.3	4	4.05	113805	4.05	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20201111	270.65	272	265	266.65	12508	260.36	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20201111	529.95	532	523	528	691	521.3	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20201111	0.55	0.6	0.55	0.6	1701	0.6	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20201111	8.7	8.7	8.45	8.55	37104	8.55	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20201111	113.5	113.5	107	108.5	3366186	108.18	down	down	correct
INDIACEM.NSE	The India Cements Limited	20201111	118.9	121	118.1	119.75	560219	119.01	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20201111	274	275.85	270.5	271.15	41849	268.79	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20201111	5000	5010	4951	4985.95	77172	4975.43	down	down	correct
INDIANB.NSE	Indian Bank	20201111	64.25	65	59.5	62.55	2125622	61.65	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20201111	95.15	98.75	95.1	95.2	568	95.2	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20201111	160.7	164	158.1	159.7	30246	158.18	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20201111	1612.05	1632	1595.6	1619.5	2072031	1619.5	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20201111	13.2	13.85	12.7	13	1967	13	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20201111	329.9	338.8	328	330.05	17609	324.93	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20201111	256	257.9	252	255.3	56155	254.5	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20201111	23.25	23.9	23.25	23.55	17739	23.55	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20201111	1.1	1.15	1.05	1.1	378953	1.1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20201111	296.3	296.5	293.95	295	16583	295	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20201111	86.85	88.25	86.7	87.5	2210	87.5	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20201111	20.15	20.7	19.25	19.9	7711	19.68	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20201111	2.7	2.75	2.6	2.65	19688	2.65	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20201111	49.9	50	48.75	48.9	208942	48.9	down	down	correct
INDSWFTLAB.NSE	Ind	20201111	51.9	51.9	48.95	50.7	41733	50.7	down	down	correct
INDSWFTLTD.NSE	Ind	20201111	3	3	3	3	3000	3
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20201111	29.95	29.95	28.5	28.95	78022	28.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20201111	839	839.05	752.5	787.95	51561819	784.08	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20201111	178.4	179.6	175.4	176.9	6244361	164.4916	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20201111	571	593	571	578.3	65971	512.21	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20201111	82.8	84.15	81.95	83.4	680039	41.65	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20201111	132.8	132.8	125.3	127.35	26128	126.72	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20201111	4.3	4.3	4.3	4.3	0	4.3
INFRABEES.NSE	Nippon Mutual Funds	20201111	340	348.95	340	343.78	1274	343.78	up	up	correct
INFY.NSE	Infosys Limited	20201111	1096	1126.35	1087	1122.5	12514800	1100.76	up	up	correct
INGERRAND.NSE	Ingersoll	20201111	586.35	590	582.8	587.5	6027	585.71	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20201111	274	274	266	269.1	417779	269.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20201111	36.65	38.5	35.8	36.15	70908	36.15	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20201111	422.95	431.95	422	426.25	40497	424.3112	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20201111	27.3	27.3	26	26.6	3463	26.6	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20201111	1.45	1.45	1.45	1.45	0	1.45
INTELLECT.NSE	Intellect Design Arena Limited	20201111	239.7	247.4	238.6	244.1	288814	244.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20201111	32.8	33.8	32.8	33	12778	32.8	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20201111	18.4	19.25	18.4	19.05	88980	1.91	up	up	correct
IOB.NSE	Indian Overseas Bank	20201111	9.45	9.65	9.4	9.4	1639837	9.4	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20201111	84.25	85.2	83.15	85	18399868	72.7	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20201111	645	676.7	645	665.65	369793	659.32	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20201111	2120	2145	2007	2041	1702955	2025.19	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20201111	112.6	114.9	112	112.6	233623	112.6
IRCON.NSE	Ircon International Limited	20201111	83.2	83.5	80.5	81.25	479560	37.6	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20201111	1398	1407	1343	1371.25	611896	273.88	down	down	correct
ISEC.NSE	ICICI Securities Limited	20201111	453	457	443.65	446.85	215459	431.94	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20201111	76.5	76.55	71.1	73.05	1897	72.47	down	down	correct
ISMTLTD.NSE	ISMT Limited	20201111	8.35	8.6	8.05	8.3	88959	8.3	down	down	correct
ITC.NSE	ITC Limited	20201111	179.6	185.9	178.6	185.3	63318644	176.11	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20201111	238	271.65	233.75	253.25	1176108	253.25	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20201111	52	52.65	49.6	50.25	633180	50.17	down	down	correct
ITI.NSE	ITI Limited	20201111	122.35	123.75	118.8	122.8	896202	122.8	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20201111	3.75	3.9	3.65	3.85	96078	3.66	up	up	correct
IVP.NSE	IVP Limited	20201111	46.85	49.9	45.55	49.7	21833	49.37	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20201111	4601	4601	4593	4593	126	4593	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20201111	1369	1369	1369	1369	10	1369
IZMO.NSE	IZMO Limited	20201111	36.85	36.85	34	35	16267	35	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20201111	15.9	15.9	15.5	15.55	1240477	15.55	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20201111	37.45	37.45	36.25	36.4	176859	36.4	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20201111	42.45	42.45	40.1	40.3	45558	39.1	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20201111	17	17.5	16.5	16.75	4730	16.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20201111	85.25	86.45	84.15	84.75	432778	83.98	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20201111	1.5	1.5	1.5	1.5	3149	1.5
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20201111	48.9	48.9	47.1	48.2	1173982	47.51	down	down	correct
JASH.NSE	Jash Engineering Limited	20201111	201.15	201.95	197.05	200.95	3419	199.58	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20201111	97.7	97.7	95	96.1	3323	95.78	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20201111	218.3	225.9	217.5	221.75	41819	110.15	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20201111	3.05	3.15	3	3.05	23517	3.05
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20201111	67	68.7	61.15	61.55	432059	61.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20201111	900	974	883.3	959.6	344220	948.17	up	up	correct
JBFIND.NSE	JBF Industries Limited	20201111	8	8	7.4	7.4	134453	7.4	down	down	correct
JBMA.NSE	JBM Auto Limited	20201111	238.65	242.5	235.25	238.8	24208	236.52	up	up	correct
JCHAC.NSE	Johnson Controls	20201111	2179.95	2197.75	2142.65	2177.4	5157	2177.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20201111	58.5	58.5	58.5	58.5	28346	58.5
JHS.NSE	JHS Svendgaard Laboratories Limited	20201111	18.5	18.8	17.85	18	19994	18	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20201111	0.65	0.65	0.65	0.65	100	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20201111	11.75	12.4	11.75	11.85	2034	11.85	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20201111	474.6	481.95	463.25	474.65	25126	473.71	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20201111	61.95	62.7	61.45	62	485339	60.99	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20201111	213.95	220	212.6	219.15	8316444	219.15	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20201111	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20201111	70.6	72.25	70.6	70.75	12880	70.49	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20201111	51.9	51.9	48.6	49.5	183558	49.42	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20201111	9.75	10.2	9	9.7	66446	9.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20201111	14.3	14.55	14.1	14.2	2303084	14.2	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20201111	6.75	7.25	6.65	6.65	10493	6.65	down	down	correct
JIYAECO.NSE	Jiya Eco	20201111	8.2	8.2	7.6	7.9	34974	7.9	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20201111	1868	1882.6	1842.6	1856.05	79619	1847.48	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20201111	106.05	108	104.5	105.1	159835	104.56	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20201111	304.5	311	300	302.1	484767	300.42	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20201111	91.55	92.3	90.15	90.7	547561	89.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20201111	72.95	74.5	71.2	74.15	1725307	73.22	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20201111	28.75	30.9	28.75	30.45	94392	29.51	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20201111	48.5	48.5	47.3	47.8	90352	47.51	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20201111	75.8	77.1	75.5	76.7	832339	76.26	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20201111	2.25	2.3	2.2	2.25	280450	2.25
JOCIL.NSE	Jocil Limited	20201111	160	162	154.55	155.6	22742	153.66	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20201111	3.85	3.95	3.8	3.85	4750836	3.85
JPINFRATEC.NSE	Jaypee Infratech Limited	20201111	1.3	1.35	1.25	1.3	386681	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20201111	13.4	13.75	12.55	12.95	3900	12.95	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20201111	2.4	2.45	2.3	2.3	6110399	2.3	down	down	correct
JSL.NSE	Jindal Stainless Limited	20201111	60.9	60.9	58.7	59	421068	59	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20201111	111.2	111.2	105.2	109.25	873385	109.25	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20201111	59.75	60.65	59.15	59.9	766911	59.4	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20201111	2641.05	2885	2641.05	2811.85	3362	2811.85	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20201111	18.2	18.3	17.7	18.1	106487	18.1	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20201111	336	344.75	332	342.75	9211868	339.43	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20201111	76.05	77.55	75.4	76.3	97039	76.19	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20201111	2234	2339.9	2225	2327.75	1097074	2323.97	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20201111	169	174.45	162.95	168.55	173549	168.55	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20201111	684	695.75	681.25	688.85	157796	683.65	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20201111	26	26	26	26	460503	25.7333
JUNIORBEES.NSE	Nippon Mutual Funds	20201111	309	309	294.8	300.41	80769	300.41	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20201111	596	603.25	568	574.5	1177865	574.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20201111	133.55	134.95	132.85	133.8	205025	130.72	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20201111	3.6	3.6	3.45	3.45	28058	3.45	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20201111	77.55	79.4	73	73.5	27065	72.69	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20201111	592.3	593.95	575	583.1	153579	572.31	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20201111	155.85	162	155	158.95	18740	157.02	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20201111	258	261	250.4	255.25	1600826	248.52	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20201111	130	134.95	127	128.2	1282	127.35	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20201111	32.2	32.2	30.3	31.45	62228	31.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20201111	72.15	73.95	71.05	72.5	36476	72.17	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20201111	3	3	2.8	2.8	22411	2.8	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20201111	38.5	38.5	37.05	37.2	18751	37.2	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20201111	521.05	526.65	515	520.65	212281	516.53	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20201111	95	97.8	92.05	97.75	300	96.7417	up	up	correct
KARDA.NSE	Karda Constructions Limited	20201111	101	101	97.2	97.9	12382	19.57	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20201111	8.8	9.05	8.8	8.8	1753	8.8
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20201111	36.5	36.6	34.75	35.3	1619470	34.95	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20201111	1.35	1.4	1.35	1.35	7460	1.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20201111	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20201111	213.5	237.3	213.1	228.3	78759	228.3	up	up	correct
KCP.NSE	The KCP Limited	20201111	68.85	69	67	68.45	237184	67.47	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20201111	14.5	14.65	14.3	14.5	77724	14.44
KDDL.NSE	KDDL Limited	20201111	154	157.65	152	154.85	1186	154.32	up	up	correct
KEC.NSE	KEC International Limited	20201111	335.95	338	331.25	334.2	124377	331	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20201111	10.75	10.75	10.25	10.4	25712	10.4	down	up	incorrect
KEI.NSE	KEI Industries Limited	20201111	347.9	347.9	335.3	340.5	87216	339.1167	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20201111	49	50.1	47.65	49.1	334244	48.88	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20201111	766.2	815.95	765.75	786.2	17672	773.98	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20201111	25.3	25.55	24	25.55	56149	25.55	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20201111	41.5	42.8	41	41.25	469338	41.25	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20201111	61.9	62.55	59.1	62.55	30807	61.75	up	up	correct
KHADIM.NSE	Khadim India Limited	20201111	108.6	111.9	108.6	110.7	16006	110.7	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20201111	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20201111	8.9	9.55	8.6	8.85	3065	8.85	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20201111	1301.2	1312.9	1255.6	1295.1	1221	1295.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20201111	92.25	98.9	90.7	95.9	6452	95.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20201111	556.5	556.5	525	530.65	6275	530.65	down	down	correct
KIOCL.NSE	KIOCL Limited	20201111	110.95	114.45	108.4	109.3	33638	108.18	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20201111	453.25	483.25	450.55	473.4	82582	473.4	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20201111	93.8	95.35	92.05	94.1	219612	91.93	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20201111	108.15	110	106.4	106.8	66668	105.95	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20201111	99.9	100.9	98.95	99.95	103105	98.09	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20201111	650	654	612.5	641.8	2488	637.99	down	down	correct
KITEX.NSE	Kitex Garments Limited	20201111	102.55	103.5	102.4	102.95	78003	101.91	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20201111	730	733.75	691	728	1465	143.12	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20201111	10.25	10.55	9.7	9.95	150577	9.88	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20201111	255.4	259.5	253.15	257.3	49174	128.54	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20201111	58.9	61.9	58.3	60.95	231593	60.95	up	up	correct
KOLTEPATIL.NSE	Kolte	20201111	169	171.7	167.3	169.45	37311	169.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20201111	123	128.8	119.15	122	831819	121.25	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20201111	1774	1818.45	1760	1807.85	10534339	1806.95	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20201111	288.85	293.2	284.4	290.36	189624	290.36	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20201111	449.95	449.95	442.9	443.85	28165	44.39	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20201111	143.7	143.7	130.77	132.62	77739	132.62	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20201111	63.4	64.85	63	63.75	5457	63.75	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20201111	142	143.9	139.01	141.18	15337	141.18	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20201111	13.55	14.95	13.55	13.7	36888	13.7	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20201111	14.85	15.1	14.7	14.75	9509	14.75	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20201111	60.1	61.15	60	60.5	893	60.5	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20201111	100	102	96.2	97.35	1680402	96.93	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20201111	786	789	760.25	783.9	40985	156.09	down	down	correct
KRBL.NSE	KRBL Limited	20201111	259.95	260	253.25	258.6	142226	255.25	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20201111	85.15	86.35	83.75	85	17310	85	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20201111	2.5	2.5	2.35	2.35	35206	2.35	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20201111	75	77.95	74	74.75	1214	74.54	down	down	correct
KSB.NSE	KSB Limited	20201111	496.85	511	490.2	506.85	25646	501.89	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20201111	530	540	509.95	511.55	241684	503.58	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20201111	220.95	221.7	216	220.35	72241	216.15	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20201111	44.6	45.2	43.6	44.05	1493302	42.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20201111	42.15	43.2	40.35	40.7	12409	40.7	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20201111	70.15	71	68	68.7	17765900	68.7	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20201111	3.65	3.65	3.65	3.65	0	3.65
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20201111	2145	2205.25	2132.05	2156.1	100246	2136.42	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20201111	27.15	28.1	27	27.5	3254	27.16	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20201111	211	213	207	208.15	61738	207.09	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20201111	77.8	79.35	75.45	78.1	97406	77.83	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20201111	252	285	252	282.25	8813715	281	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20201111	4023.95	4067.2	4008.65	4040.95	4283	4035.63	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20201111	31.4	31.45	29.2	29.85	3170543	29.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20201111	60	60	58.25	58.25	250	56.18	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20201111	249.9	253	247.4	249.35	16482	243.49	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20201111	2.5	2.5	2.4	2.45	6525	2.45	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20201111	30.25	30.25	29.1	29.5	6399	20.45	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20201111	140.1	143.75	140.1	141.9	48940	141.9	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20201111	323	326.8	315	323.75	13144657	317.21	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20201111	21.52	21.74	21.42	21.67	3408	21.67	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20201111	126	129.97	126	129	128	129	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20201111	423.82	442	423.82	436.64	215	436.64	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20201111	125.7	128	124.07	126.07	1164	126.07	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20201111	160.9	163	156	157.3	105848	155.86	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20201111	218.25	227.8	217.8	225.35	77243	224.49	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20201111	154.75	158.35	154.75	156.45	296	156.45	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20201111	876	899	863.25	881.15	70170	879.48	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20201111	999.99	1000.01	998.11	999.99	757945	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20201111	1000.04	1000.04	999.99	1000	52649	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20201111	0.37	0.4	0.37	0.38	36725	0.38	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20201111	19.5	20.4	18.25	19.15	14216	19.15	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20201111	30.2	31.2	30.15	30.35	3451	30.01	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20201111	55.05	55.8	54.65	54.8	8319	54.56	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20201111	1.5	1.55	1.45	1.5	5810	1.5
LSIL.NSE	Lloyds Steels Industries Limited	20201111	0.7	0.7	0.65	0.7	348205	0.7
LT.NSE	Larsen & Toubro Limited	20201111	1040	1062.8	1021.25	1059.45	10254627	1047.59	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20201111	3053.9	3105	2900	2980.05	670169	2948.59	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20201111	1661	1704.9	1627.05	1651.65	130265	1639.82	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20201111	1235	1249.95	1211.05	1231.65	4288	1225.62	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20201111	96.35	96.4	93	94	28750	91.99	down	down	correct
LUPIN.NSE	Lupin Limited	20201111	870	913.4	865	911.1	7548412	906.05	up	up	correct
LUXIND.NSE	Lux Industries Limited	20201111	1460	1490	1442	1478.9	79594	1474.4	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20201111	17.45	17.45	16.7	16.8	9978	16.8	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20201111	3.2	3.2	2.8	3.05	25436	3.05	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20201111	625	644.55	622.15	633.2	7561527	626.15	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20201111	147.2	151.8	140.9	142.95	15128784	142.24	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20201111	74.9	78.8	70.3	71.5	58447	35.25	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20201111	24.55	25.45	24.55	25.1	1351	24.87	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20201111	2.85	2.9	2.7	2.85	29227	2.85
MADRASFERT.NSE	Madras Fertilizers Limited	20201111	16.35	16.35	15.9	16.05	40392	16.05	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20201111	102.15	105.8	88.95	98.15	65561	96.67	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20201111	4.45	4.65	4.25	4.65	15734	4.65	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20201111	11.25	11.45	11.2	11.3	1018862	11.3	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20201111	71.05	76.7	71	72	1373	72	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20201111	100.5	103.8	96.3	98.05	37672	98.05	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20201111	128.95	129.9	125.25	126	181085	125.11	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20201111	82	84.9	80.75	83.15	17165	82.74	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20201111	140.3	142.75	135.7	136.5	157002	136.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20201111	286.65	286.65	270.55	280.75	43137	93.58	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20201111	381	384.85	370	381	30275	379.36
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20201111	3248.1	3300	3161	3273.85	23095	3231.59	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20201111	240	243.55	237	241	128890	238.35	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20201111	512.05	528.5	503.55	524.45	52674	521.09	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20201111	924.95	924.95	911.8	917.75	75381	917.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20201111	25.85	25.85	24.15	24.7	37899	24.7	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20201111	129.7	130.2	128.5	130.2	65759	130.2	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20201111	6.5	6.55	6.4	6.5	4024	6.5
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20201111	4.45	4.6	4.3	4.5	9276	4.49	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20201111	38.9	38.9	37.6	38.2	74241	36.56	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20201111	10.2	10.2	10.2	10.2	11647	10.2
MANALIPETC.NSE	Manali Petrochemicals Limited	20201111	32.85	34	32.7	33.65	1202742	33.09	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20201111	156.9	160.25	155.35	158.5	9353021	155.21	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20201111	144.05	146.2	139.55	143.75	92005	143.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20201111	30.65	31.45	30.1	31.3	115154	30.88	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20201111	204	206.5	200.6	203.8	26655	203.13	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20201111	7.6	8.1	7.4	7.65	7966	7.65	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20201111	76	77.3	72.25	73.4	989674	73.4	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20201111	26.4	26.5	25.45	25.6	229496	16.46	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20201111	8.35	8.35	8	8.1	3565	8.1	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20201111	13.8	14	13.6	13.85	6883	13.85	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20201111	61.75	62.85	58.1	60.1	12495	60.1	down	down	correct
MARICO.NSE	Marico Limited	20201111	371.3	376.65	364.3	375.5	3268102	369.31	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20201111	49.45	49.85	48.1	49.1	1632391	48.93	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20201111	6859	6904	6753.1	6857.35	1481918	6813.91	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20201111	828.05	860	828.05	839.2	22394	837.47	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20201111	38.25	38.25	38.25	38.25	0	38.25
MASTEK.NSE	Mastek Limited	20201111	880	910	877	884.8	114273	882.26	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20201111	640.05	646.9	625.3	637.2	4105	635.27	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20201111	23.8	23.95	22.65	23.2	48433	22.42	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20201111	115.35	123	115.1	121.2	1567207	121.2	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20201111	38.05	38.4	37	37.85	23178	37.85	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20201111	257	275.25	256	265.8	423658	265.8	up	up	correct
MAZDA.NSE	Mazda Limited	20201111	560.2	571	560.2	566.1	2470	555.78	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20201111	173	176.35	172	174.45	1638130	174.45	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20201111	70.6	70.6	69.5	69.5	4252	69.31	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20201111	4.55	4.7	4.55	4.7	10553	4.7	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20201111	9.3	9.3	8.7	8.75	67009	8.75	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20201111	23.95	23.95	23	23.5	13423	23.5	down	down	correct
MCDOWELL.NSE	N	20201111	568.7	571.4	553.6	569.05	3645524	569.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20201111	22.3	23.1	21.7	22.4	1262563	22.4	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20201111	1672.25	1693.45	1655.05	1686.3	98130	1654.57	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20201111	7.6	7.7	7.2	7.55	20602	7.55	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20201111	2.1	2.15	2	2	707	2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20201111	47.05	48	46.6	47.6	10112	45.08	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20201111	13.85	14.3	13.5	13.65	540796	13.65	down	down	correct
MERCATOR.NSE	Mercator Limited	20201111	0.9	0.9	0.85	0.85	162203	0.85	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20201111	4.45	4.65	4.4	4.65	2507	4.65	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20201111	1871.15	1940	1871.15	1891.5	77217	1883.6841	up	up	correct
MFSL.NSE	Max Financial Services Limited	20201111	612.6	617.1	604.5	612.9	1053440	612.9	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20201111	857.3	874.55	856	872.35	1028912	855.21	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20201111	183.4	183.4	175.8	180.85	79304	120.57	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20201111	185.6	192	185	190.1	713268	187.24	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20201111	68.35	69.7	66.85	69.15	806746	68.75	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20201111	345	371.6	345	367.05	1102160	366.6	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20201111	29.85	30	28.2	29	1432	29	down	down	correct
MINDTREE.NSE	Mindtree Limited	20201111	1318.4	1333	1293.05	1329.65	1273141	1317.88	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20201111	7.8	8.05	7.6	7.9	318811	7.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20201111	47.2	47.2	46.1	46.75	151063	46.75	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20201111	12.4	12.5	12.1	12.5	44017	11.36	up	up	correct
MMFL.NSE	M M Forgings Limited	20201111	352.05	352.05	330.1	341.85	12877	339.32	down	down	correct
MMP.NSE	MMP Industries Limited	20201111	72.45	76.55	69.4	73.85	2333	73.36	up	up	correct
MMTC.NSE	MMTC Limited	20201111	16.7	17.2	16.65	16.85	1023122	16.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20201111	30.65	32.15	29.15	32.15	604	32.15	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20201111	3.35	3.35	3.35	3.35	0	3.35
MOHOTAIND.NSE	Mohota Industries Limited	20201111	7.55	7.85	7.25	7.75	15671	7.75	up	up	correct
MOIL.NSE	MOIL Limited	20201111	124	126.9	123	124.4	348173	118.78	up	up	correct
MOLDTECH.NSE	Mold	20201111	47.1	48	46.85	46.95	65028	45.83	down	down	correct
MOLDTKPAC.NSE	Mold	20201111	277.05	277.95	265	267.5	24410	263.52	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20201111	865.5	867.87	851	863.8	189082	86.38	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20201111	190	191.2	186.25	188.05	31016	180.56	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20201111	9.75	10.45	9.6	10.2	8419	10.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20201111	27.6	28.75	27.5	27.9	3063346	27.9	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20201111	127.45	132.4	126.9	131.4	26308307	130.49	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20201111	563.05	569.7	554.6	558.65	54564	551.23	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20201111	15.3	15.3	14.35	14.95	1892	14.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20201111	1301.05	1323.95	1300	1310.1	254322	1298.31	up	up	correct
MPSLTD.NSE	MPS Limited	20201111	372.05	384.45	362	365	7523	365	down	down	correct
MRF.NSE	MRF Limited	20201111	69480	70490	67919.15	68589.15	43328	68539.13	down	down	correct
MRO.NSE	TEK	20201111	20.25	21.2	20	20.05	1890	20.05	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20201111	27.8	28.4	27.6	27.85	1249107	27.85	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20201111	6.2	6.4	6.2	6.4	3531	6.4	up	up	correct
MSTCLTD.NSE	MSTC Limited	20201111	147.95	149.55	145.65	146.5	108450	143.58	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20201111	9.35	9.35	8.7	9.05	103264	9.05	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20201111	9.4	9.75	9.4	9.5	512008	9.5	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20201111	9.6	9.8	9.1	9.8	1261	9.8	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20201111	47.65	48.5	46	46.75	21977	46.42	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20201111	30.3	30.3	27.5	27.65	43750	27.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20201111	55.15	56.25	54.8	55.7	227985	55.7	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20201111	132	133.7	129.6	132.35	39831	128.23	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20201111	17.45	18	17.1	17.25	267941	17.25	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20201111	388.65	393.4	380	389.2	11816	389.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20201111	1214.9	1214.9	1141	1166.65	4320318	1146.31	down	down	correct
NACLIND.NSE	NACL Industries Limited	20201111	40.25	40.75	39.25	39.6	34280	39.13	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20201111	3.95	4.1	3.95	3.95	83598	3.95
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20201111	5.15	5.15	5.15	5.15	25	5.15
NAGREEKEXP.NSE	Nagreeka Exports Limited	20201111	19.5	19.8	17.1	17.1	374894	17.1	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20201111	68.45	68.45	62.45	63	2780	62.37	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20201111	26	26.8	24.1	26.2	17592	26.2	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20201111	83.35	84	79.3	80.2	60594	79.74	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20201111	40.2	40.6	39.05	39.6	19400	39.34	down	down	correct
NAM.NSE	INDIA	20201111	286	287	282.25	285.1	310781	285.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20201111	880.2	904.75	872	899.95	358023	893.35	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20201111	261.65	261.8	253.9	256.15	53325	254.68	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20201111	34	34.5	33.2	34.25	9446493	31.6	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20201111	2.6	2.8	2.6	2.8	6657	2.8	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20201111	3460	3588.95	3450.2	3544.25	773981	3538.58	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20201111	2473	2508.95	2415	2432.55	88719	2425.11	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20201111	25.2	26.5	24.8	26.1	293772	26.1	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20201111	78.5	79.45	76.6	79	57680	78.22	up	up	correct
NBCC.NSE	NBCC (India) Limited	20201111	24.5	24.75	22.8	23.75	8406586	23.37	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20201111	1640	1640	1570.1	1614	84	1614	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20201111	50.05	52.25	49.35	49.65	1230203	48.52	down	up	incorrect
NCC.NSE	NCC Limited	20201111	37.1	37.7	36.5	36.85	13123368	36.51	down	down	correct
NCLIND.NSE	NCL Industries Limited	20201111	143	144.55	140	140.9	374639	137.8	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20201111	608.25	608.3	600.15	600.15	82	599.07	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20201111	19.5	20.25	19	20.15	18594	20.15	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20201111	143	146.45	140.25	141.75	2283	141.4	down	down	correct
NDTV.NSE	New Delhi Television Limited	20201111	30	30.05	29.1	29.1	4030	29.1	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20201111	7.4	7.4	7.1	7.15	16558	7.15	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20201111	17.5	18.3	17.4	17.65	315466	17.65	up	up	correct
NELCAST.NSE	Nelcast Limited	20201111	59.4	60	58.6	59	80609	58.88	down	down	correct
NELCO.NSE	Nelco Limited	20201111	182	184.35	179.95	181.9	27301	180.99	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20201111	618	635.05	609.9	611.05	26362	609.85	down	down	correct
NESCO.NSE	Nesco Limited	20201111	518.6	525	514.55	522.4	42234	519.83	up	up	correct
NETF.NSE	Tata Mutual Fund	20201111	138.97	138.97	135.01	136.75	372	136.75	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20201111	54.7	56.35	54.7	56.3	6471	56.3	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20201111	29.18	29.45	28.1	28.4	6777	28.4	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20201111	22.2	22.29	22.2	22.28	86211	22.28	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20201111	130.1	130.1	124.7	125.2	665	125.2	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20201111	64.81	65.7	64.18	65.55	4297	65.55	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20201111	33.25	33.5	33	33.15	281015	33.15	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20201111	1044.5	1114	1026.5	1104.4	178334	1102.73	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20201111	261.65	268.95	260.05	267.95	119157	266.61	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20201111	4	4.1	3.8	3.85	6024	3.85	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20201111	32.5	33.45	32.5	33.15	449650	33.15	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20201111	332.8	346.7	330.4	341.95	642136	341.95	up	up	correct
NHPC.NSE	NHPC Limited	20201111	21.15	21.25	20.9	21	2591136	19.73	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20201111	103.65	105.4	103.45	104.55	134472	104.55	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20201111	5.7	5.7	5.7	5.7	6963	5.7
NIFTYBEES.NSE	Nippon India Mutual Fund	20201111	154.9	154.9	122.6	135.83	2626835	135.83	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20201111	15600	16200	15500	16200	4	16200	up	up	correct
NIITLTD.NSE	NIIT Limited	20201111	131.3	134.25	130.25	131.5	320331	130.37	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20201111	3.85	3.9	3.8	3.8	249065	3.8	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20201111	1.15	1.15	1.05	1.1	175777	1.1	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20201111	1340	1356.55	1321.8	1350.1	6827	1341.31	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20201111	675	675	631.3	653.7	11359	318.9	down	up	incorrect
NITCO.NSE	NITCO Limited	20201111	17.35	17.6	15.6	17	79352	17	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20201111	0.35	0.4	0.35	0.4	801537	0.4	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20201111	46.75	47.95	44.45	45	40937	44.69	down	down	correct
NKIND.NSE	N.K Industries Limited	20201111	18.2	18.2	17.3	17.3	607	17.3	down	down	correct
NLCINDIA.NSE	NLC India Limited	20201111	50.35	51.75	50.05	50.45	680871	48.12	up	down	incorrect
NMDC.NSE	NMDC Limited	20201111	92.45	92.45	88.2	90.75	22903317	80.25	down	down	correct
NOCIL.NSE	NOCIL Limited	20201111	135.4	136.5	131.6	133.95	1194267	132.88	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20201111	5.7	5.7	5.7	5.7	15315	5.7
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20201111	8.45	8.85	8.05	8.75	2984	8.75	up	up	correct
NOVARTIND.NSE	Novartis India Limited	20201111	620.25	626.7	612.2	616.55	13232	609.3	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20201111	158	158	153.01	154.32	1015	154.32	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20201111	176.55	189	176.55	185.7	9937	185.1	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20201111	70.05	70.7	68.8	69.25	122182	69	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20201111	739.3	778	739.3	760.15	1983	760.15	up	up	correct
NTL.NSE	Neueon Towers Limited	20201111	0.95	1.05	0.95	1.05	38808	1.05	up	up	correct
NTPC.NSE	NTPC Limited	20201111	92	93.5	91.7	92.9	51801855	90.11	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20201111	565	582.55	556.6	561.25	56364	556.38	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20201111	603.55	648.95	603.1	635.25	10415	629.47	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20201111	460	466.8	458.1	460.5	15012	457.61	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20201111	434.5	444	425.5	429.45	287802	429.45	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20201111	770	791.95	770	786.85	9086	774.33	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20201111	3083.4	3091.8	3053	3078.15	19477	2911.51	down	down	correct
OIL.NSE	Oil India Limited	20201111	89.05	91.2	89	90.5	871045	85.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20201111	5.6	5.6	5.6	5.6	0	5.6
OLECTRA.NSE	Olectra Greentech Limited	20201111	63.5	64.6	62.05	62.45	102152	62.45	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20201111	39.5	40.5	39	39.55	11255	39.55	up	up	correct
OMAXE.NSE	Omaxe Limited	20201111	70	70.45	65.7	67.6	153736	67.6	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20201111	8.25	8.25	7.6	8.1	45059	8.1	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20201111	5.8	6.05	5.8	5.95	2766	5.95	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20201111	12.7	13.1	12.6	12.7	50901	12.7
ONGC.NSE	Oil and Natural Gas Corporation Limited	20201111	71.45	72.7	70.55	72.35	23531793	67.4	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20201111	41.7	42.55	41.55	41.7	92061	41.16
ONWARDTEC.NSE	Onward Technologies Limited	20201111	62.8	63	61.05	61.6	11602	60.78	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20201111	100	101.7	93.45	99.5	53738	99.5	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20201111	5.95	6.2	5.8	6.15	285801	6.15	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20201111	59.7	59.9	58.55	58.8	2839	58.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20201111	18	18.45	17.9	18.05	35725	17.76	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20201111	18.4	18.8	18.35	18.5	28680	18.27	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20201111	7.85	7.85	7.3	7.4	36641	7.4	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20201111	124.85	125	120.1	121.25	13248	121.06	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20201111	66.45	66.8	64.65	65.8	631205	64.8	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20201111	213.95	216.5	211.15	212.45	107753	211.09	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20201111	21.35	21.35	20.6	20.75	13585	20.75	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20201111	68.1	71.9	67.45	68.4	76	68.4	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20201111	17.25	17.25	16.6	16.8	471918	16.66	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20201111	2100.05	2165	2070	2097.1	8927	2097.1	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20201111	0.8	0.85	0.8	0.85	8021	0.85	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20201111	8.6	8.7	8.45	8.6	54653	8.6
PAEL.NSE	PAE Limited	20201111	1.75	1.75	1.75	1.75	0	1.75
PAGEIND.NSE	Page Industries Limited	20201111	22094	22247.9	21485.2	21729.2	68310	21408.3	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20201111	410.05	424.95	399.95	421.05	19977	420.5	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20201111	29.8	30.2	28.1	28.9	2094	28.9	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20201111	27.75	27.75	26.25	26.8	1393	26.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20201111	178.9	183.35	178.35	180.75	35482	180.75	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20201111	43.75	44.1	42.55	43	30848	43	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20201111	57.9	57.9	55.5	57.25	128219	56.37	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20201111	6.55	6.65	6.55	6.55	19609	6.55
PARAGMILK.NSE	Parag Milk Foods Limited	20201111	109	109.4	105	106.25	429451	105.85	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20201111	2.4	2.45	2.3	2.35	72294	2.35	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20201111	10.15	10.75	10	10.2	284071	10.2	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20201111	21.5	22.4	20.25	21.95	55693	21.86	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20201111	4.3	4.4	4	4.35	9485	4.35	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20201111	16	16.8	15.95	16.3	1881718	16.3	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20201111	17.2	18	16.85	17.8	188944	17.67	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20201111	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20201111	381	381	378	380.85	1178	376.01	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20201111	16.05	16.05	15.8	15.8	5357	15.8	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20201111	1392.7	1414.55	1381.3	1395.4	925673	1395.4	up	up	correct
PENIND.NSE	Pennar Industries Limited	20201111	16.35	16.8	16.25	16.65	149945	16.65	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20201111	3.9	4	3.85	3.9	105259	3.9
PERSISTENT.NSE	Persistent Systems Limited	20201111	1121.3	1126.75	1105.1	1116.45	89133	1105.25	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20201111	239.15	245	239.15	240.95	3639712	223.1	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20201111	98.15	99.45	97.2	99.15	6878862	88.32	up	up	correct
PFIZER.NSE	Pfizer Limited	20201111	5119.95	5249	5100	5201.7	349780	5197.26	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20201111	39.25	41.15	38	38.4	41723	38.4	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20201111	17.25	17.55	17.15	17.3	213726	17.3	up	up	correct
PGEL.NSE	PG Electroplast Limited	20201111	120.6	126.05	120.6	126.05	47299	126.05	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20201111	11493	11493	10650	10989.3	35295	10632.57	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20201111	5356	5407.95	5326	5390.25	16480	5134.96	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20201111	166.3	167.4	159	163.5	1103	163.5	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20201111	147.45	151.5	146	149.7	669517	144.2136	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20201111	608	608	591	599.1	672048	598.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20201111	1578	1594.55	1541.9	1564.25	1069040	1558.52	down	down	correct
PIIND.NSE	PI Industries Limited	20201111	2262.55	2325	2262.55	2287.3	1116577	2282.89	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20201111	2048	2048	1881.05	1967.7	7220	1393.88	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20201111	6.9	6.9	6.6	6.8	14881	6.8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20201111	108	110.85	106	107.95	9203	107.95	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20201111	20	21.45	19.75	21	10396	20.91	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20201111	40	41.75	39.75	40.6	167300	40.52	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20201111	175.05	191.05	174.9	185	2864	184.17	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20201111	206.05	208.05	201	202.15	4946	199.35	down	down	correct
PNB.NSE	Punjab National Bank	20201111	29.8	30.3	28.85	29.25	49278768	29.25	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20201111	43.5	43.65	41.3	41.8	954981	34.65	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20201111	376.8	384.5	370.85	375.45	182804	375.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20201111	12.1	12.9	11.8	12.35	8531	12.35	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20201111	167.55	167.75	162.1	162.8	150978	162.57	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20201111	155.55	155.95	146.1	148.7	4149	148.7	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20201111	175.5	176.95	166.2	170.45	8190	169.25	down	down	correct
POKARNA.NSE	Pokarna Limited	20201111	142.45	149.75	138	143.5	72444	143.28	up	up	correct
POLYCAB.NSE	Polycab India Limited	20201111	930.85	932.7	924	929.7	125494	924.92	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20201111	481.4	486.5	473	480.05	136707	478.83	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20201111	757.5	757.5	722	735.05	105396	616.4	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20201111	151.6	155.9	151.6	152.4	2971	151.99	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20201111	42.5	45.1	41.35	43.65	1267937	43.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20201111	183.9	191	183.9	189.65	8720078	131.79	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20201111	905	974.45	904.95	943.7	88012	942.61	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20201111	385.9	386.7	376.95	381.1	17717	381.1	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20201111	231.5	244.75	223.45	240.1	73958	239.1	up	up	correct
PPL.NSE	Prakash Pipes Limited	20201111	71.65	75.95	71.65	73.4	120705	72.88	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20201111	0.6	0.6	0.6	0.6	0	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20201111	6.25	6.35	6.25	6.35	10788	6.35	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20201111	75.5	75.65	73.5	73.85	363497	73.43	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20201111	41.45	42.7	41.45	41.8	477022	41.8	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20201111	0.6	0.6	0.55	0.6	82027	0.6
PRAXIS.NSE	Praxis Home Retail Limited	20201111	34.75	36.45	33.5	36.25	2480	36.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20201111	34.8	35.45	33.1	33.7	329204	33.33	down	down	correct
PRECOT.NSE	Precot Limited	20201111	39.5	39.85	38	38.5	18232	38.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20201111	132.3	139.25	127.55	135.4	57182	26.21	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20201111	127.9	130	123.75	126.35	7768	126.35	down	down	correct
PREMIER.NSE	Premier Limited	20201111	2.6	2.7	2.5	2.6	1423	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20201111	26.5	26.5	23.55	24.45	6000	24.29	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20201111	16.5	16.65	16.2	16.5	9397	16.03
PRESTIGE.NSE	Prestige Estates Projects Limited	20201111	255.45	261.9	254.1	259.4	437576	258.49	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20201111	54	55.1	53.05	54.2	71341	54.2	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20201111	44.55	45.4	44.5	44.6	3369	42.82	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20201111	241.05	244	239.2	241.1	99458	238.45	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20201111	16.85	17.1	16.35	16.45	52103	16.45	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20201111	76.9	78	75.65	76.95	735107	76.95	up	up	correct
PSB.NSE	Punjab & Sind Bank	20201111	11.65	12.3	11.55	11.7	850464	11.7	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20201111	393	397	388.05	390.35	15629	386.83	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20201111	16	16.07	15.43	15.65	182881	15.65	down	down	correct
PTC.NSE	PTC India Limited	20201111	52	53	50.9	51.2	3126069	45.96	down	down	correct
PTL.NSE	PTL Enterprises Limited	20201111	37	37.5	36.55	37.15	29510	17.75	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20201111	628.95	634.95	615.05	620.25	3366	619.38	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20201111	1.45	1.55	1.45	1.45	119898	1.45
PURVA.NSE	Puravankara Limited	20201111	47.4	47.45	46.2	46.75	119073	46.75	down	down	correct
PVR.NSE	PVR Limited	20201111	1300	1316.8	1266.1	1279.75	1717100	1279.75	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20201111	2209.75	2214.8	2196	2198	967	43.96	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20201111	1306	1309	1259	1300	575	1300	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20201111	405.05	408.3	395.65	400.1	55274	394.07	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20201111	151.1	154.85	151	154.1	321021	152	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20201111	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20201111	1.05	1.05	1.05	1.05	50	1.05
RADICO.NSE	Radico Khaitan Limited	20201111	458.75	470	443.6	462.7	299834	461.5	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20201111	21.5	22.55	21.5	22	542032	22	up	up	correct
RAIN.NSE	Rain Industries Limited	20201111	101.2	103.2	100.55	102	665421	101.54	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20201111	451.6	454.5	447	451.45	88697	449.9	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20201111	345	350	340.45	342.1	3323	340.46	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20201111	0.1	0.15	0.1	0.15	249347	0.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20201111	12.1	12.6	12.1	12.6	5782	12.6	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20201111	34	34.5	33.75	33.95	737	33.95	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20201111	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20201111	240.4	246.5	238.5	239.05	300812	236.88	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20201111	12.85	12.85	12.3	12.5	4462	12.5	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20201111	41.4	43.05	39.3	42.8	8985	42.8	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20201111	837	850	836	845.8	452491	843.1366	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20201111	195.55	197.7	195	195.1	47919	194.3391	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20201111	466.1	469.9	451.85	453.4	133638	453.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20201111	30.2	31.4	30.2	30.3	56300	30.3	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20201111	5.7	5.7	5.55	5.7	60766	5.7
RANEENGINE.NSE	Rane Engine Valve Limited	20201111	197.55	200.85	192.2	195.2	2340	195.2	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20201111	433.95	441.5	419.5	427.2	35144	427.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20201111	1266.95	1295	1236.55	1283.55	18688	1275.2	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20201111	285	285.75	277.85	281.45	795869	281.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20201111	664.9	684.7	658.6	668.45	16048	653.13	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20201111	211	213.7	200.75	205.65	29536879	205.65	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20201111	45	45.45	44.6	44.9	1699677	39.9	down	down	correct
RCOM.NSE	Reliance Communications Limited	20201111	1.55	1.55	1.5	1.5	3382445	1.5	down	down	correct
RECLTD.NSE	REC Limited	20201111	112.35	116.9	111.9	116.5	13820026	102.72	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20201111	127.6	128.3	123.45	126.2	264546	60.84	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20201111	50.85	51.15	48.5	49.4	88700	48.72	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20201111	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20201111	692	698.4	680.05	692.8	100706	691.37	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20201111	8.35	8.5	8.2	8.35	903375	8.35
RELIANCE.NSE	Reliance Industries Limited	20201111	2089	2095	1978.1	1997.2	26178477	1990.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20201111	50.95	51.95	50	51.35	799076	51.35	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20201111	19.9	20.15	19.45	19.75	1152356	19.75	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20201111	84.25	84.7	81.6	83.45	686	83.09	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20201111	9.8	9.95	9.7	9.75	474984	9.75	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20201111	217.8	221.9	211.2	215.75	369924	213.95	down	down	correct
REPRO.NSE	Repro India Limited	20201111	339.5	362	335.05	361.05	10664	361.05	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20201111	157.9	160.95	154.5	157.5	202102	157.32	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20201111	433.8	487.3	422.95	472	6655	472	up	up	correct
RGL.NSE	Renaissance Global Limited	20201111	231.05	234.35	226.1	230.65	6891	227.2149	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20201111	1.85	1.85	1.75	1.8	1582008	1.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20201111	29.05	29.6	28.2	29.1	445602	28.98	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20201111	373.95	375.8	365.45	369.65	100891	367.94	down	down	correct
RITES.NSE	RITES Limited	20201111	242	248.9	239.55	248.05	513196	231.17	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20201111	6.25	6.25	6	6.05	9186	6.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20201111	358.7	365	345.15	357.5	66339	357.16	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20201111	2.6	2.8	2.6	2.8	17991	2.8	up	up	correct
RML.NSE	Rane (Madras) Limited	20201111	203.75	211	202.5	207.65	13550	207.65	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20201111	2.45	2.45	2.45	2.45	374940	2.45
ROHITFERRO.NSE	Rohit Ferro	20201111	1	1	0.95	0.95	25	0.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20201111	67.7	67.7	62.65	63.5	37442	63.5	down	down	correct
ROLLT.NSE	Rollatainers Limited	20201111	2.15	2.25	2.05	2.05	6944	2.05	down	down	correct
ROLTA.NSE	Rolta India Limited	20201111	4.25	4.45	4.2	4.35	298833	4.35	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20201111	768.5	777.85	767	773.25	61435	772.97	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20201111	128.4	130.4	125.25	125.4	14695	125.16	down	down	correct
ROUTE.NSE	Route Mobile Limited	20201111	915	918	885	900.7	451820	899.87	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20201111	353.4	358	347.75	351.55	21472	346.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20201111	3.05	3.1	2.95	3	6404719	3	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20201111	44.45	45.2	40.85	41.35	77337	41.35	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20201111	20.05	20.6	20.05	20.1	9641	20.1	up	up	correct
RSWM.NSE	RSWM Limited	20201111	89.1	94.95	88.8	91.5	6181	91.5	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20201111	116	116.15	113.5	115.1	17190	111.87	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20201111	2	2	1.9	1.95	1779320	1.95	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20201111	155	156.25	151.9	154.45	1361	154.06	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20201111	548.6	548.6	542.6	548.6	30985	548.6
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20201111	6.25	6.45	6.1	6.3	577493	6.3	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20201111	47.85	47.85	45.75	46.05	52409	45.47	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20201111	214	217.35	207	212.2	64092	211.18	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20201111	19.15	19.2	18.6	18.8	2255739	17.03	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20201111	8.85	8.85	8.85	8.85	50	8.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20201111	1.25	1.25	1.25	1.25	11	1.25
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20201111	1.4	1.45	1.4	1.4	9203	1.4
SADBHAV.NSE	Sadbhav Engineering Limited	20201111	47.35	47.8	46.2	46.7	193555	46.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20201111	16.1	16.4	15.85	16.1	504502	16.1
SAFARI.NSE	Safari Industries (India) Limited	20201111	456.95	465.95	451.2	456.4	12210	456.4	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20201111	38.65	39.9	36.75	36.75	24006	36.75	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20201111	719.85	730.6	700	704.1	31279	140.09	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20201111	38.15	39.9	38	39.6	47615635	37.14	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20201111	87.15	88	79.9	85.35	67449	85.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20201111	7.9	8.2	7.55	7.95	79864	7.95	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20201111	313.7	329	305.1	324.75	58049	320.04	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20201111	5.1	5.25	5.05	5.15	127691	5.03	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20201111	220	222	216.5	221.05	111669	109.79	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20201111	65	65	62.55	63.2	4117	62.88	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20201111	2.7	2.7	2.4	2.5	56786	2.5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20201111	104.9	113	99.25	107.45	462618	106.29	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20201111	1.9	1.95	1.9	1.95	79535	1.95	up	up	correct
SANCO.NSE	Sanco Industries Limited	20201111	14.45	14.9	13.9	14.55	147754	14.55	up	up	correct
SANDESH.NSE	The Sandesh Limited	20201111	505.95	517.05	500	500.7	466	497.1128	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20201111	220.05	225	216.25	224.35	14551	222.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20201111	48.45	49.95	47.75	49.55	6478	48.24	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20201111	29.25	29.3	27.8	28.7	1457810	28.7	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20201111	78.5	82.85	78.5	82	11188	82	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20201111	38.5	38.5	38.5	38.5	62138	38.5
SANOFI.NSE	Sanofi India Limited	20201111	8055	8181.9	7990	8005.6	12423	7766.86	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20201111	1.35	1.45	1.35	1.35	461217	1.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20201111	266.5	273	263.9	270.9	39342	268.18	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20201111	704.8	751	700	742.1	76981	733.37	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20201111	17.15	17.25	16.95	17.05	134232	17.05	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20201111	658	669	651.1	654.5	13021	641.13	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20201111	132.95	138	125.45	136.25	70795	136.25	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20201111	2.8	2.8	2.8	2.8	0	2.8
SATIA.NSE	Satia Industries Limited	20201111	100	101.45	99	99.15	19344	99.05	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20201111	54.8	57.75	54.8	56.15	497123	56.15	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20201111	840	842	801.1	805.75	2926323	805.75	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20201111	109.4	110.9	109.4	110.81	519	110.81	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20201111	833	847	831.6	839.55	1822930	837.14	up	up	correct
SBIN.NSE	State Bank of India	20201111	232.75	239.35	227.75	234.2	107094861	232.06	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20201111	1.35	1.35	1.3	1.3	83779	1.3	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20201111	3697.05	3825	3697.05	3757.35	17598	3729.72	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20201111	65	65.4	61.5	62	44212	62	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20201111	71.8	72.05	70.65	71.6	88234	71.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20201111	53	53.3	51.85	52.15	1155907	52.02	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20201111	24.4	24.85	24.15	24.6	153382	24.6	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20201111	397.3	398.5	386.15	389.15	4131	388.314	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20201111	104.4	105.55	104.4	105.05	25642	101.139	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20201111	2.55	2.6	2.4	2.5	20603	2.5	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20201111	146	149.85	146	149.5	515996	149.17	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20201111	129.55	131.8	129	129.35	40741	127.83	down	down	correct
SETCO.NSE	Setco Automotive Limited	20201111	9.4	9.4	8.9	9.05	27139	9.05	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20201111	210	210	201.03	201.35	50	201.35	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20201111	4535	4555.2	4510	4518.9	10039	4518.9	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20201111	130.62	132.4	129.55	131.97	303233	131.97	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20201111	285.36	288.8	280.66	286.89	200434	286.89	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20201111	293.61	299	293.61	298.83	30417	298.83	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20201111	0.7	0.7	0.65	0.7	28032	0.7
SEYAIND.NSE	Seya Industries Limited	20201111	64.8	65.35	62.45	62.85	6738	62.85	down	down	correct
SFL.NSE	Sheela Foam Limited	20201111	1322.1	1337.6	1285.2	1329.85	15829	1329.85	up	down	incorrect
SGL.NSE	STL Global Limited	20201111	6.9	6.9	6.4	6.65	14817	6.65	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20201111	6.9	6.95	6.2	6.8	3399	6.8	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20201111	229.25	230.8	222.05	223.45	17741	220.95	down	down	correct
SHALBY.NSE	Shalby Limited	20201111	91.9	94.3	91.2	92.05	297806	91.56	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20201111	69.4	69.4	67.7	67.95	81112	67.95	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20201111	311.85	318.05	293	294.5	123822	294.5	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20201111	99.7	100.85	98.1	99.3	65662	98.1197	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20201111	269.25	273.3	264	266.65	15001	264.41	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20201111	1014.9	1015	980.4	1007	1769	200.62	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20201111	312.23	315	310.57	315	1175	315	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20201111	52.8	54	52.8	53.55	43066	53.55	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20201111	86.4	92.9	86.4	89.05	2141121	88.99	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20201111	420	425	415	418.15	167339	417.36	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20201111	17.2	17.6	16.9	17	61061	17	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20201111	23.3	23.3	21.75	22.4	3338	22.15	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20201111	81.9	81.9	79.1	79.55	793	79.07	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20201111	92.55	93.25	90.8	92.35	439857	91.24	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20201111	185.95	187	181.2	182.2	108918	182.2	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20201111	56.4	57.4	53.5	55.95	1591497	53.36	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20201111	22813	23130	22430	22867.55	82845	22818.69	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20201111	102.75	103.3	99.5	100.05	22977	99.6	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20201111	6.6	6.7	6.35	6.45	44973	6.45	down	down	correct
SHRENIK.NSE	Shrenik Limited	20201111	6.45	6.45	6.1	6.1	361413	6.1	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20201111	69.9	72.85	68.35	70.2	11401	68.49	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20201111	53.55	56.2	53.25	55.6	37182	55.31	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20201111	557.45	557.45	537.8	538.7	53	534.435	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20201111	920	922.45	883.8	901.95	17245	884.97	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20201111	3.55	3.55	3.45	3.5	110028	3.5	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20201111	3.85	3.85	3.7	3.75	9263	3.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20201111	5.4	5.4	5.4	5.4	0	5.4
SICAL.NSE	Sical Logistics Limited	20201111	10	10.15	9.75	9.85	44988	9.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20201111	1361.15	1383.85	1353.25	1370	386568	1364.0883	up	up	correct
SIGIND.NSE	Signet Industries Limited	20201111	19.1	19.85	18.1	18.5	36805	18.3	down	up	incorrect
SIL.NSE	Standard Industries Limited	20201111	9.6	9.6	8.8	9.25	535	9.25	down	down	correct
SILINV.NSE	SIL Investments Limited	20201111	139.25	139.3	134.75	135	676	133.81	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20201111	21.9	21.9	20.85	20.95	418	20.5099	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20201111	5.95	6.3	5.9	5.9	4126	5.9	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20201111	29.5	29.5	28.8	29.15	80237	29.15	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20201111	2.6	2.65	2.45	2.6	2590279	2.6
SIRCA.NSE	Sirca Paints India Limited	20201111	250.1	251.9	246	246.9	9233	245.79	down	down	correct
SIS.NSE	SIS Limited	20201111	381.3	383.95	373	374.55	46589	374.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20201111	0.5	0.55	0.5	0.55	44053619	0.55	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20201111	137.9	137.9	133.65	134.95	59879	132.59	down	down	correct
SJVN.NSE	SJVN Limited	20201111	22.25	22.5	21.9	22.1	1296578	20.37	down	down	correct
SKFINDIA.NSE	SKF India Limited	20201111	1501.35	1524	1483.1	1495.75	204870	1487.83	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20201111	2.35	2.4	2.15	2.25	374702	2.25	down	down	correct
SKIPPER.NSE	Skipper Limited	20201111	49.2	50.2	47.5	48.75	61482	48.69	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20201111	42	46.05	41.5	43.4	130273	42.88	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20201111	70.5	76.05	70.5	74.15	30703	74.15	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20201111	421	421.55	406	416.95	31608	416.95	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20201111	576.35	650.65	576.35	643.2	31811	641.88	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20201111	83.3	85.5	83.05	85.3	228552	85.13	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20201111	39.15	40.35	38.3	39.55	1338207	39.55	up	down	incorrect
SOBHA.NSE	Sobha Limited	20201111	293.9	296.15	287.15	290.45	137184	288.71	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20201111	976	1052	963	1039.9	145640	1034.12	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20201111	1020	1049	1020	1028.8	5631	1025.17	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20201111	226.6	232	221.15	229.2	69578	227.8689	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20201111	2.95	2.95	2.95	2.95	1050	2.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20201111	20	20.7	19.5	20.5	13419	20.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20201111	330.9	336.5	329.4	334.8	190566	323.76	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20201111	70.4	71.35	67.9	69.15	41378	69.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20201111	675.05	693.4	673.5	682.15	1207	675.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20201111	6.85	6.9	6.7	6.75	7766379	6.75	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20201111	34	35.5	34	34.8	42451	34.62	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20201111	125	133	124.95	127.75	22173	126.81	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20201111	630	630	602	612.4	54079	612.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20201111	162.2	169.4	161.85	167.2	1019675	167.2	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20201111	1.45	1.45	1.4	1.45	17565	1.45
SPECIALITY.NSE	Speciality Restaurants Limited	20201111	36.4	36.9	34.9	35.2	74034	35.2	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20201111	72.9	73.8	72.1	72.55	237910	72.55	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20201111	0.55	0.55	0.55	0.55	0	0.55
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20201111	17.75	17.75	17.3	17.55	75743	17.55	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20201111	51.4	55.1	50.9	53.9	11926450	53.9	up	up	correct
SPLIL.NSE	SPL Industries Limited	20201111	28.9	28.9	28.1	28.3	4086	28.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20201111	7.9	8.05	7.7	8	4972	8	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20201111	2.3	2.4	2.25	2.3	1038508	2.3
SPYL.NSE	Shekhawati Poly	20201111	0.35	0.35	0.3	0.35	223463	0.35
SREEL.NSE	Sreeleathers Limited	20201111	135.3	137.1	132	134	5062	134	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20201111	6.55	6.55	6.35	6.45	377864	6.45	down	down	correct
SRF.NSE	SRF Limited	20201111	4978.15	5039.5	4935.35	5004.95	169259	996.12	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20201111	183.2	187	178	178.65	9227	174.94	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20201111	119	122.5	118.5	122.05	156258	118.9	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20201111	857.75	890.5	847.1	883.15	6326258	871.57	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20201111	489.15	493	481.6	484.25	13099	241.85	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20201111	0.6	0.6	0.6	0.6	0	0.6
STAR.NSE	Strides Pharma Science Limited	20201111	602.05	636.8	601.65	625.55	872207	623.56	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20201111	85	87.8	85	87.1	270674	87.1	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20201111	93.3	93.5	91.15	91.7	63532	90.2	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20201111	60.8	64.75	58.05	59.3	82579	59.3	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20201111	29.95	31.6	29.7	30.4	3946	27.73	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20201111	32.95	34.35	32.6	33.7	26021	33.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20201111	54.75	57.55	53.2	56.1	23244	56.1	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20201111	185	185	170.5	171.3	26865	170.43	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20201111	148.65	150	146.2	149.8	872451	148.66	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20201111	22.6	22.6	21.5	22.6	1735	22.6
SUBROS.NSE	Subros Limited	20201111	282	283.95	273.45	275.85	290487	275.23	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20201111	450.4	453.55	442.25	448.6	147313	445	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20201111	1.85	1.95	1.85	1.95	24480	1.95	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20201111	270.1	273.85	269.55	270.5	150903	270	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20201111	8.9	8.9	8.25	8.35	13501	8.35	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20201111	384.55	394.95	384.5	391	2313	391	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20201111	1655.05	1679.7	1655.05	1665.35	505	1652.6853	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20201111	1.15	1.2	1.15	1.2	167054	1.2	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20201111	1574.2	1598.95	1573.05	1593.65	42949	1575.62	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20201111	53.15	54.3	52.9	53.85	46490	53.49	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20201111	257.9	268	250.45	257.85	12958	257.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20201111	458	470	447.7	466	93630	462.53	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20201111	48	48.7	46.45	48.15	1129418	48.15	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20201111	495	508.35	492	506.05	11754997	500.35	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20201111	266.4	268.15	259.05	266.1	108240	265.21	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20201111	443.5	449.85	434.45	442.55	1684396	432.96	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20201111	87.95	88	85.5	86.8	3297	86.29	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20201111	3.45	3.5	3.3	3.5	2676	3.5	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20201111	276.45	279.95	272.9	274.2	32687	267.86	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20201111	194.25	198	191.45	195.1	24512	193.93	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20201111	1439.95	1464	1409.35	1421.5	78945	1406.7	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20201111	6.75	7.2	6.75	6.9	9098	6.9	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20201111	3.9	3.9	3.8	3.8	9479	3.8	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20201111	19.75	21.45	19.7	19.85	12408	19.85	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20201111	259.9	263.7	250.5	252.4	109045	251.67	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20201111	26.9	27.6	26.6	27.25	18387	27.11	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20201111	101.4	103	100.9	101.5	23429	100.06	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20201111	45.25	46.05	45	45.35	190012	45.35	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20201111	329	330.05	322.5	326.35	168779	325.1	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20201111	3.15	3.15	3.1	3.15	3263225	3.15
SWANENERGY.NSE	Swan Energy Limited	20201111	132.7	134.8	130	133.5	134787	133.4	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20201111	1367	1389.5	1341	1351.7	7295	1338.54	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20201111	121.85	121.85	117	118	2421	116.67	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20201111	223.7	223.7	217.3	221.45	72034	221.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20201111	825	842	820.4	824.1	48864	818.22	down	down	correct
SYNGENE.NSE	Syngene International Limited	20201111	546.6	546.6	536.05	541.35	216428	541.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20201111	61.8	61.8	57.5	60.35	17590	60.35	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20201111	141	141	137	137.6	133616	137.6	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20201111	41.55	42.65	41	42.1	187419	42.1	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20201111	127.05	128.4	122.65	123.9	22689	123.02	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20201111	358	360	340	351.7	272602	351.3	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20201111	1.25	1.25	1.25	1.25	1270	1.25
TARAPUR.NSE	Tarapur Transformers Limited	20201111	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20201111	37.65	37.65	35.65	36.3	2781	36.3	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20201111	10413.05	10557.25	10336.25	10489.35	549	10488.26	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20201111	316	320.45	312.5	318.05	1690872	313.8	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20201111	102.8	102.9	100.75	101.45	426482	100.62	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20201111	1053	1053	1002.7	1007.05	138071	996.22	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20201111	499.5	504.9	495	503.45	2912596	500.55	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20201111	1470	1512.4	1466	1498.45	379582	1488.92	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20201111	875	883.75	870.15	877.65	28456	859.92	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20201111	538.85	559.95	526.8	552.7	69751	550.96	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20201111	146.5	151.5	145.65	150.95	78583629	150.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20201111	57.8	61.45	57.7	61.05	12817258	61.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20201111	57.45	58.5	56.7	57.25	40249499	56.55	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20201111	441.9	477.35	439.6	473.95	36861833	463.58	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20201111	26.7	28.85	26.4	28.5	7128659	28.5	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20201111	439	478.5	431.9	478.5	125043	476.33	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20201111	42.75	42.8	40.35	42.2	383664	40.85	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20201111	230.95	233.95	228.5	231.95	16823	230.26	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20201111	311.7	336.95	300.35	303.2	233	303.2	down	down	correct
TCIEXP.NSE	TCI Express Limited	20201111	789	798.05	776.3	786.05	7255	782.16	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20201111	4.1	4.1	4.1	4.1	1355	4.1
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20201111	394	409.4	394	398.6	13820	398.6	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20201111	371.05	392	364	382.2	8919	377.19	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20201111	2667.95	2692.8	2643.4	2687.8	3242441	2658.72	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20201111	124	129.5	110.05	112.45	308960	111.57	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20201111	2426	2492	2337	2382.45	64654	2382.45	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20201111	2.45	2.45	2.35	2.45	4129	2.45
TECHM.NSE	Tech Mahindra Limited	20201111	820	840.65	812.45	837.5	5387431	818.42	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20201111	200.45	206.05	196	204.1	32557	196.21	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20201111	90.2	93.5	87.15	91.55	1051045	91.55	up	up	correct
TERASOFT.NSE	Tera Software Limited	20201111	28.8	30	28.75	29.55	11583	29.55	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20201111	38.7	39.25	37.2	37.6	211246	37.47	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20201111	16.5	16.65	15.55	16.25	94684	16.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20201111	24.35	25.3	23.6	24.4	1886541	24.33	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20201111	37.35	38.4	36.65	37.4	421136	36.97	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20201111	2.7	2.7	2.7	2.7	113	2.7
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20201111	5.15	5.25	5	5.25	17911	5.25	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20201111	430.05	465	415.3	450.3	57599	443.69	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20201111	100	106.7	98.6	100.9	1026	100.9	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20201111	345	358	336.75	340.25	51459	338.84	down	down	correct
THERMAX.NSE	Thermax Limited	20201111	776.35	783.95	766.3	776.55	20994	772.74	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20201111	35	35.15	32.3	32.45	1113933	32.45	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20201111	4.2	4.2	4.2	4.2	171	4.2
THYROCARE.NSE	Thyrocare Technologies Limited	20201111	1043.6	1087.9	1038.7	1053.35	132370	1031.16	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20201111	17.25	17.3	16.8	17	27240	17	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20201111	4360.05	4397.2	4332.95	4353.3	774	2128.89	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20201111	326.05	336	312.85	318.2	22166	318.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20201111	705	713.5	702.75	708.7	74390	706.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20201111	5.85	5.9	5.65	5.85	62283	5.85
TIL.NSE	TIL Limited	20201111	130.5	132.95	128	130.35	5544	130.35	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20201111	21.75	22.65	21.1	21.65	8501	21.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20201111	40.05	40.8	37.65	38.7	765293	38.33	down	down	correct
TIMKEN.NSE	Timken India Limited	20201111	1120	1133	1099.2	1106.85	20128	1105.81	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20201111	131.05	134.6	130.35	132.95	476387	131.81	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20201111	274.15	288.6	267.1	272.95	15329	272.54	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20201111	75.1	78.2	75.1	77.4	728257	76.33	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20201111	5.39	5.46	5.08	5.08	184757	2.9	down	down	correct
TITAN.NSE	Titan Company Limited	20201111	1309.9	1318.7	1263.7	1274.7	2872916	1271.7	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20201111	8.1	8.25	8.1	8.15	21509	8.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20201111	38.45	39.25	37.8	38.8	560597	37.98	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20201111	103.85	104	101.95	102.5	54026	100.21	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20201111	1.6	1.65	1.6	1.65	2	1.65	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20201111	63.9	66	62.2	64.4	32210	64.4	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20201111	2442	2575	2435.75	2556.05	912503	2523.24	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20201111	311	314.3	308	310.65	1614171	301.79	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20201111	40.85	43.5	40.85	41.9	483	41.86	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20201111	104.95	106.5	100.15	104.05	4140	51.45	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20201111	7.05	7.05	6.65	6.7	15242	6.7	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20201111	21.15	21.15	19.15	19.15	26331	19.15	down	down	correct
TRENT.NSE	Trent Limited	20201111	725	779.9	692	702.95	5826723	702.49	down	down	correct
TRF.NSE	TRF Limited	20201111	73.35	75.4	73.1	73.9	11353	73.9	up	up	correct
TRIDENT.NSE	Trident Limited	20201111	7.5	7.55	7.35	7.4	4766790	7.17	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20201111	52	52	48	49.15	67624	49.15	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20201111	9.3	9.5	9.05	9.1	31400	9.07	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20201111	71.4	71.4	69.55	70.6	33681	69.82	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20201111	66.4	67.85	65.85	66.8	276490	65.7	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20201111	440	511.7	440	473.2	47794	469.21	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20201111	5950	6088	5685	5715.25	11995	567.77	down	down	correct
TTL.NSE	T.T. Limited	20201111	37.4	38.2	37.2	37.4	1901	36.97
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20201111	6.1	6.1	6.1	6.1	501077	6.1
TV18BRDCST.NSE	TV18 Broadcast Limited	20201111	27.7	28.1	27.6	27.8	1777053	27.8	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20201111	96.9	97.8	93	96.75	35129	96.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20201111	478.85	490.8	473.6	477.45	3449743	474.7369	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20201111	1426.05	1447.95	1425.45	1438.65	3784	1418.05	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20201111	204.9	206	200.3	201.9	58119	200.29	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20201111	1.2	1.2	1.2	1.2	805	1.2
TWL.NSE	Titagarh Wagons Limited	20201111	42.55	44.75	41.65	43.95	1084989	43.95	up	down	incorrect
UBL.NSE	United Breweries Limited	20201111	1053.95	1055.95	1035	1039.3	473006	1038.94	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20201111	116.9	117.9	114.5	116.05	21207	114.45	down	down	correct
UCOBANK.NSE	UCO Bank	20201111	11.95	12.25	11.9	11.95	2095504	11.95
UFLEX.NSE	Uflex Limited	20201111	312.9	315.5	304.4	307.1	167085	305.51	down	down	correct
UFO.NSE	UFO Moviez India Limited	20201111	74	74.3	72.8	73.15	60410	73.15	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20201111	13.6	13.7	13.35	13.45	91772	13.35	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20201111	2.9	3	2.9	3	2146489	3	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20201111	238.6	238.6	231	235.4	506930	235.4	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20201111	33.4	33.55	32.2	32.45	929055	32.45	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20201111	4731.4	4855.95	4724.35	4823.8	811311	4800.37	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20201111	43.1	43.5	41.55	42.3	9780	42.01	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20201111	1.25	1.3	1.2	1.25	6844	1.25
UNICHEMLAB.NSE	Unichem Laboratories Limited	20201111	226.1	233	223.3	231.55	44070	228.79	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20201111	61.65	62	57.8	61.3	3876	59.76	down	down	correct
UNIONBANK.NSE	Union Bank of India	20201111	25.15	25.6	24.85	24.95	4427176	24.95	down	down	correct
UNITECH.NSE	Unitech Limited	20201111	1.4	1.4	1.35	1.35	869897	1.35	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20201111	339.9	345	335.05	338.95	2968	336.44	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20201111	31.95	32.1	30.15	30.6	1396	30.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20201111	132.9	132.9	126	128.5	11258	127.76	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20201111	154.1	163.9	153.05	154.7	3991	154.7	up	up	correct
UPL.NSE	UPL Limited	20201111	429	442.95	429	435.7	7504886	430.46	up	up	correct
URJA.NSE	Urja Global Limited	20201111	3.1	3.1	3	3	1143321	3	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20201111	23.5	24.55	22.75	24.25	455944	24.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20201111	496.05	499.9	492.35	494.95	177344	478.38	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20201111	293.97	299.89	288	293.87	921	293.87	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20201111	1348.4	1365.6	1345.65	1365	680	1365	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20201111	458	464.85	449	452.35	3089	452.35	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20201111	316.99	316.99	304.08	308.27	129	308.27	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20201111	6.15	6.45	6.15	6.3	319701	6.3	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20201111	84.65	84.65	82.9	83.45	20112	83.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20201111	48.55	51.25	48.55	51.1	57666	51.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20201111	779.95	799.45	775.25	788.65	15155	788.65	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20201111	2022	2028	1990	1997.4	15274	395.83	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20201111	33.5	33.7	32.1	32.45	21272	32.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20201111	26.8	26.95	26.55	26.7	529183	26.63	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20201111	3599	3599	3501	3575.45	17457	3575.45	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20201111	30.5	31	29.25	30.3	42094	19.83	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20201111	8.05	8.45	7.4	8	6051	8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20201111	306	317	284.1	298.75	532001	298.75	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20201111	8.4	8.5	8.3	8.4	68701	8.4
VASWANI.NSE	Vaswani Industries Limited	20201111	4.3	4.45	4.1	4.1	29167	4.1	down	down	correct
VBL.NSE	Varun Beverages Limited	20201111	725	739.95	721.35	736.95	413473	489.68	up	down	incorrect
VEDL.NSE	Vedanta Limited	20201111	99.5	102.2	98.6	101.9	30289109	92.24	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20201111	1603	1618	1550	1559.95	121124	1551.41	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20201111	134.9	139.3	128.1	132.2	40795	132.2	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20201111	181.75	184	177.6	178.6	98284	178.6	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20201111	887.05	911.95	885.1	906.55	5148	900.34	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20201111	43.65	44.55	42.15	43.95	10151	43.52	up	down	incorrect
VGUARD.NSE	V	20201111	166.4	168.7	165.65	167.8	208170	167	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20201111	1211.05	1268	1209	1215.7	384	1213.81	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20201111	2.5	2.5	2.4	2.5	11804	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20201111	131.15	133.75	130.1	131.35	37662	130.74	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20201111	0.5	0.5	0.45	0.5	92071	0.5
VIKASECO.NSE	Vikas EcoTech Limited	20201111	4.6	4.7	4.45	4.7	4642212	4.7	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20201111	2.15	2.15	2.05	2.05	3244707	2.05	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20201111	3.8	3.8	3.65	3.7	251114	3.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20201111	133.15	136	130.5	131.65	14925	130.61	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20201111	1107	1116.65	1087	1092.4	82772	1088.88	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20201111	692	711.9	661.5	670.75	21955	665.05	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20201111	103.8	103.8	101	101.55	41482	99.22	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20201111	8.45	8.7	8.3	8.5	34546	8.5	up	up	correct
VIPIND.NSE	VIP Industries Limited	20201111	310.5	314.45	296.2	306.5	540963	306.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20201111	13	13.45	13	13.1	1252	13.1	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20201111	348.95	355.55	345.2	353.7	31288	344.08	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20201111	5.6	5.8	5.5	5.65	4480	5.65	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20201111	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20201111	142.75	142.75	142.75	142.75	6580	93.94
VISHNU.NSE	Vishnu Chemicals Limited	20201111	174.1	174.1	163.55	167.9	4019	167.9	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20201111	115.4	116.05	114	114.5	10132	4.58	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20201111	0.3	0.35	0.3	0.3	123111	0.3
VIVIMEDLAB.NSE	Vivimed Labs Limited	20201111	16.5	17.75	16.25	17.1	126670	17.1	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20201111	57.7	58.9	56.2	56.65	40486	55.02	down	down	correct
VMART.NSE	V	20201111	1980.05	2022	1957.85	1967.6	14326	1967.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20201111	1035	1054	1002.2	1028.6	16736	1010.58	down	down	correct
VOLTAS.NSE	Voltas Limited	20201111	766.95	767.4	744.5	760.7	2547685	756.89	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20201111	163	163.05	158.4	161.1	161452	158.93	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20201111	74.2	79	74.15	78.3	24984	77.84	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20201111	3391.1	3450	3380	3428.25	3342	3320.69	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20201111	1785	1939	1780.1	1913.65	183046	1896.38	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20201111	849.6	870	825.35	853.1	42526	830.9	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20201111	190.2	193.5	185.4	189.15	159805	189.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20201111	4791	4838.7	4756.9	4796.85	2545	4782.46	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20201111	50	50.5	48.45	48.85	35818	48.85	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20201111	35.75	35.75	33.5	34.2	9904	34.2	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20201111	100.8	101.85	100.1	100.65	66539	99.79	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20201111	21.95	22.95	21.65	21.8	36604	21.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20201111	31.5	32.35	30.25	31.5	3946	31.17
WELCORP.NSE	Welspun Corp Limited	20201111	102.55	103	100.5	101.85	653453	98.06	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20201111	75.25	76.55	75.25	75.5	42310	74.29	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20201111	280.05	305.9	276.05	285.2	1535	285.2	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20201111	64.45	66	62	63.45	537508	63.35	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20201111	3040	3049.95	3002.1	3022.95	86	3000.63	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20201111	385.5	390	373.9	379.9	625964	379.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20201111	395.65	403.2	390.7	400.3	5953	399.86	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20201111	2120	2137.5	2085.05	2129.1	73187	2124.2	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20201111	16.9	16.9	15.45	16.25	2129	16.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20201111	14.85	14.85	13.75	14.05	14183	13.57	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20201111	49.5	49.5	49.5	49.5	2	48.87
WIPRO.NSE	Wipro Limited	20201111	344.5	347.75	341.5	346.75	7637879	345.9722	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20201111	290	293	287.45	290.05	319302	290.05	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20201111	174.4	177	166.5	168.3	87759	168.3	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20201111	40.6	40.95	39.8	40	14939	38.58	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20201111	3.05	3.35	3.05	3.35	3410	3.35	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20201111	163.6	167.9	161.15	164.65	183836	163.94	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20201111	71.75	71.95	69.75	70	54160	70	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20201111	286	286	265.85	265.85	35993	265.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20201111	28.65	28.65	28.65	28.65	17234	28.65
YAARII.NSE	Yaarii Digital Integrated Services Limited	20201111	51.5	52.55	50.35	51.4	67723	51.4	down	down	correct
YESBANK.NSE	Yes Bank Limited	20201111	14.15	14.15	14.15	14.15	54007188	14.15
ZEEL.NSE	Zee Entertainment Enterprises Limited	20201111	196.1	200	193.25	195.3	19537936	192.49	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20201111	10.8	10.8	10.6	10.65	407458	10.65	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20201111	5	5	4.85	4.9	578923	4.9	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20201111	41.5	43.85	40.55	42.8	1075	42.8	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20201111	182.5	188.4	182.5	187.6	198694	185.73	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20201111	71.6	73.5	71.6	72.5	122302	72.41	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20201111	100	103.95	98.05	101.8	7386	101.8	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20201111	23.1	23.7	22.2	22.2	428	22.2	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20201111	138.35	139.15	136.25	138.5	18574	138.12	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20201111	81.8	83.7	80.25	80.7	10261	80.7	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20201111	48.15	48.95	47.7	48	8456	46.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20201111	1740	2039	1728.9	1767.55	37700	1763.53	up	up	correct