CollectAI

close-nse_india_stocks

2020/11/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20201127	32.05	32.8	31.3	32.1	97808	32.1	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20201127	9.95	9.95	9.65	9.7	4758	9.7	down	down	correct
3MINDIA.NSE	3M India Limited	20201127	21149.9	22146.3	20837.3	21866.9	60948	21866.9	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20201127	8.15	8.15	8.1	8.15	24426	8.15
5PAISA.NSE	5paisa Capital Limited	20201127	335.95	335.95	318.5	325.8	16340	325.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20201127	93	94.95	92.1	94.95	961470	90.86	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20201127	4.1	4.1	3.95	4.05	242307	4.05	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20201127	54	54	52.5	53.3	43446	53.3	down	down	correct
AARON.NSE	Aaron Industries Limited	20201127	67.95	67.95	61.55	61.55	89970	61.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20201127	688	718	686.45	715.05	1220320	715.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20201127	1111	1163	1103.1	1155.3	1409834	576.11	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20201127	1047.55	1047.55	1020	1047.55	35220	1045.44
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20201127	12.3	12.3	11.35	11.55	22363	11.55	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20201127	37.4	39	37.4	38.9	1107	37.77	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20201127	1575	1649	1549.5	1607.7	300831	1607.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20201127	29.8	31.5	29.55	30.25	337488	30.25	up	down	incorrect
ABB.NSE	ABB India Limited	20201127	1092	1104.85	1061	1073.75	253387	1069.84	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20201127	15419.45	15439.95	15320	15399.05	5110	15262.54	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20201127	80.55	89.4	80.55	88.45	11477422	88.45	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20201127	162.1	165	157	162.65	3504376	162.65	up	up	correct
ACC.NSE	ACC Limited	20201127	1704.7	1720	1672.6	1705.05	7926397	1692.3125	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20201127	860.6	871	855.05	865.85	2531	824.61	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20201127	102	115.5	102	113.3	2883474	113.02	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20201127	401	407.85	396.3	398.4	6429153	398.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20201127	1105	1159.65	1072.8	1136.4	45148093	1136.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20201127	411	416	408.2	411.55	10593353	408.69	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20201127	38.45	38.9	38.25	38.5	5039982	38.5	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20201127	366.1	390.9	365.05	376.3	1160308	376.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20201127	450.2	472	450.2	459.8	132486	458.36	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20201127	254	265.4	254	262.65	39761	262.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20201127	6	6.25	6	6.05	2553	6.05	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20201127	22.95	25.45	22.95	25.1	380552	24.83	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20201127	57	63.8	55.75	59.9	326986	59.9	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20201127	325.95	357.2	325.2	352.9	1109750	352.05	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20201127	240.15	260	236.55	255.85	1030334	253.74	up	up	correct
AFFLE.NSE	Affle (India) Limited	20201127	3295	3418.65	3272.8	3418.5	218008	683.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20201127	83.05	89.4	83	85.85	38387	85.32	up	up	correct
AGCNET.NSE	AGC Networks Limited	20201127	598	615	590	603.6	7509	603.6	up	up	correct
AGRITECH.NSE	Agri	20201127	31.8	31.8	30.6	30.9	8057	30.9	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20201127	11.35	11.35	11.35	11.35	63605	11.35
AHLEAST.NSE	Asian Hotels (East) Limited	20201127	136.15	138.45	135.6	136.9	796	136.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20201127	244	248	243.35	246.15	16846	246.15	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20201127	243.5	249.45	241	243.8	1065	243.8	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20201127	1900	1945.75	1828.5	1856.35	56834	1847.73	down	down	correct
AIRAN.NSE	Airan Limited	20201127	16.8	16.8	15.7	16.35	89263	16.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20201127	1530	1543	1516.05	1536.1	207754	1529.42	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20201127	99.25	102.35	98.35	100.65	198286	100.29	up	down	incorrect
AKASH.NSE	Akash Infra	20201127	208.05	214.45	201.05	209.25	65731	209.13	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20201127	220.9	221.45	209	211.8	36298	210	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20201127	6.5	6.75	6.5	6.65	176454	6.65	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20201127	2100	2199	2068	2153	22640	2104.73	up	up	correct
ALANKIT.NSE	Alankit Limited	20201127	16.05	16.15	15.65	15.85	154854	15.65	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20201127	465.55	469.7	458.9	461.2	26029	456.61	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20201127	103.9	110.4	102.5	106.15	4121728	105.98	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20201127	328.75	331.95	318.05	321.35	4436	321.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20201127	48.6	49	47.75	48	16650	47.48	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20201127	2828	2865	2821	2841.65	88957	2812.98	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20201127	3698	4089.9	3673	4015	194917	1600.38	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20201127	128	130.8	125.1	126.35	654296	124.4188	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20201127	246.3	250.45	244.5	245.5	3476	215.81	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20201127	16.95	16.95	15.9	16	14454	16	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20201127	21.8	22.35	21.7	21.95	8225888	21.95	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20201127	35.25	35.8	34	35.55	53497	35.55	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20201127	231.7	231.7	218.1	219.4	115837	215.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20201127	0.95	1	0.95	0.95	2959	0.95
AMARAJABAT.NSE	Amara Raja Batteries Limited	20201127	894.3	964.8	885.95	946.8	4207080	927.71	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20201127	2179.95	2467	2138.6	2399.6	1004310	2399.6	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20201127	721	730.35	717.75	721.5	39079	705.72	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20201127	261.4	263.2	257.5	261.05	10177429	260.1212	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20201127	15.55	15.75	15.3	15.4	3048	15.4	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20201127	21.8	22.25	21.3	21.65	26081	21.52	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20201127	499.95	508.5	499.95	504.7	112901	501.68	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20201127	26.8	27	26.1	26.4	363183	26.27	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20201127	4.85	4.9	4.8	4.85	150162	4.85
ANDHRAPAP.NSE	Andhra Paper Limited	20201127	199.7	200.25	196.3	197.5	70177	193.69	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20201127	300.8	302.4	292.25	294.3	41598	289.12	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20201127	352.3	360.3	351.5	357.8	249363	347.57	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20201127	11.5	11.95	10.8	11.7	85142	11.7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20201127	1.1	1.1	1	1	154155	1	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20201127	4.3	4.5	4.2	4.45	117678	4.45	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20201127	3.95	4.1	3.95	4.1	25999	4.1	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20201127	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20201127	598.95	626.9	598.95	622.9	19511	618.57	up	up	correct
APARINDS.NSE	Apar Industries Limited	20201127	351.6	353	347	349	43331	344.21	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20201127	215.35	217.6	212	214.05	35887	211.6	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20201127	178	178	171.2	172.35	68395	169.81	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20201127	282	294	279.5	290.15	285721	288.14	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20201127	3191.5	3489.6	3180	3378.9	166837	337.89	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20201127	988.1	1019.5	988.1	998.1	726571	983.67	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20201127	114.95	123.7	113.05	117.7	448757	117.46	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20201127	2314.95	2375	2298	2347.9	8998610	2346.47	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20201127	661	661	636.8	656.55	21317	218.85	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20201127	176	185.5	175.75	184.45	10762908	181.77	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20201127	602.05	615	590	602.6	2393	601.64	up	up	correct
APTECHT.NSE	Aptech Limited	20201127	121.2	123.5	121.1	121.45	141194	120.12	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20201127	28.75	29.55	27.3	27.6	113639	27.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20201127	13.45	14.45	13.45	14.3	123841	14.3	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20201127	10.95	10.95	10.2	10.5	3960	10.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20201127	85.35	88.75	83.1	86.2	205381	85.74	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20201127	16	16.8	15.85	16	450	16
ARIHANTSUP.NSE	Arihant Superstructures Limited	20201127	26.1	26.2	24.7	24.7	8966	24.7	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20201127	639.65	643.5	627.8	632.1	4289	632.1	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20201127	37.45	40.9	36.9	37.95	214668	37.95	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20201127	47	47.9	45.1	46.5	6062	46.5	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20201127	14.8	15.25	14.55	15.25	70841	15.25	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20201127	17	17	17	17	15075	17
ARTEMISMED.NSE	Artemis Medicare Services Limited	20201127	155.1	166.5	155.1	163.25	5219	163.25	up	up	correct
ARVIND.NSE	Arvind Limited	20201127	41.1	41.3	40.1	40.55	2217309	40.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20201127	133.6	134	130.5	131.35	498559	131.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20201127	90.95	93.5	90.5	92.2	202539	92.2	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20201127	247.5	264.25	246.35	254.8	165888	254.09	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20201127	216.85	219.5	215	217.3	27007	215.15	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20201127	24.15	25.7	24.15	25.45	5103	25.45	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20201127	285.9	285.9	278.1	282.2	52500	281.58	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20201127	75.95	78.75	75.3	78.5	238889	78.18	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20201127	91.15	93	90.65	92.15	25118	91.69	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20201127	11	11.05	10.55	11.05	105478	11.05	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20201127	72.3	79.9	72.1	77.6	7140417	77.6	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20201127	89.45	92.95	89.3	92.15	36956489	91.7	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20201127	55.55	57.65	51.25	54	23014	54	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20201127	2170	2244.6	2165	2215.3	10036402	2201.79	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20201127	309.4	310	301.25	302.95	180132	302.03	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20201127	116.2	128.95	116.2	123.75	2895	121.53	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20201127	948	956	944.5	949.1	65737	948.06	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20201127	162.5	170.6	160.85	167.45	1416714	167.45	up	up	correct
ASTRAL.NSE	Astral Limited	20201127	1501.05	1518.25	1450.25	1469.45	246364	1100.96	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20201127	110.2	113.95	110.15	112.2	545855	111.36	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20201127	4500	4577	4400	4538.9	101740	4535.99	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20201127	45.7	45.7	44.35	44.85	16394	44.85	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20201127	712.95	724.5	711.05	722.25	14478	720.09	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20201127	318.7	347.95	317.95	347.9	14902282	347.83	up	up	correct
ATLANTA.NSE	Atlanta Limited	20201127	7	7.35	6.75	7.35	54542	7.35	up	up	correct
ATUL.NSE	Atul Ltd	20201127	6250	6374.7	6155.55	6310.35	25992	6296.77	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20201127	170	172.45	168.8	170.5	107711	170.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20201127	875	884.85	826	839.05	849900	839.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20201127	73.6	74.45	73.1	73.85	6292	73.85	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20201127	871	893.5	862.8	868.55	5342367	863.33	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20201127	54	56	52.6	55.3	12859	55.3	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20201127	897.9	974.95	896.75	953.85	27215	950.78	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20201127	29.5	30.3	28.9	29.65	17605	29.65	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20201127	20.95	21	20.1	21	15241	21	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20201127	202	210	197	199.6	280045	197.78	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20201127	513.6	528.25	511.65	521.6	987820	516.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20201127	46.9	47.1	46.45	46.5	87673	45.96	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20201127	612	613.65	598.75	601.6	29921076	601.6	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20201127	48.6	51	48.35	50.25	195455	50.25	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20201127	42.8	42.8	42.32	42.56	85437	42.56	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20201127	134.39	134.62	133.23	134.24	2381	134.24	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20201127	42.9	45	39.1	44.4	112879	44.4	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20201127	133.9	133.9	133.9	133.9	3088	133.9
BAGFILMS.NSE	B.A.G. Films and Media Limited	20201127	2.45	2.55	2.4	2.5	141346	2.5	up	up	correct
BAJAJ.NSE	AUTO	20201127	3144.9	3249	3135.7	3173.55	2548347	3067.47	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20201127	191.1	208.6	189.6	204.2	3774799	196.91	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20201127	548.95	578	548.1	572.55	511854	572.55	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20201127	8844.95	8934.45	8680	8758.8	1419350	8756.68	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20201127	5.75	5.85	5.55	5.6	4376709	5.6	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20201127	3016	3089	3006	3063.75	120914	2976.74	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20201127	4859	4960	4785.15	4908.8	12364707	4900.88	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20201127	60.15	60.9	59.6	59.75	224276	59.55	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20201127	975	1010	963.2	1001.95	239038	1000.75	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20201127	633.3	673	633.3	638.25	2965	638.25	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20201127	17.1	17.5	16.35	17.35	31390	17.35	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20201127	1620	1686.6	1615.25	1659.4	8859124	1645.12	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20201127	1.2	1.2	1.15	1.15	1257766	1.15	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20201127	101.95	115.4	101.8	109.05	3111186	104.35	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20201127	54	56.75	53.7	55.75	23824	55.23	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20201127	161.5	167	160.65	164.6	1754049	162.0111	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20201127	53.85	53.95	52.5	52.95	9409	51.6	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20201127	1368	1368.05	1321	1346.05	2951	1338.54	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20201127	129	131.9	128.1	128.7	217776	127.52	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20201127	368.4	372.3	362.1	367	10064518	365.76	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20201127	19.8	20.7	19.1	20	2127	20	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20201127	41.15	41.85	39.2	41	12439	41	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20201127	51.15	52.5	50.6	51.35	61204165	51.35	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20201127	297.11	299	295.3	297.06	1427619	297.06	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20201127	44.9	46.2	44.8	45.05	4827782	45.05	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20201127	82.9	82.9	79.05	81.7	8931	81	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20201127	1.55	1.6	1.5	1.6	25216	1.6	up	up	correct
BASF.NSE	BASF India Limited	20201127	1588.7	1684	1588.65	1656.15	80255	1653.09	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20201127	89.95	91.1	88	88.8	23448	44.4	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20201127	1546	1583.9	1535.05	1572.9	2220600	1569.17	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20201127	5189.7	5218.45	4965	5046.8	56763	4896.52	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20201127	880	880	863.55	870.4	13164	867.26	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20201127	1287.85	1340	1275.9	1319.75	259058	1318.46	up	up	correct
BCG.NSE	Brightcom Group Limited	20201127	4.75	4.95	4.75	4.9	6366321	3.88	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20201127	5	5	4.7	4.85	67914	4.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20201127	326.45	331.65	320.6	327.7	601197	320.93	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20201127	8.8	8.8	8	8.25	1170	8.19	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20201127	20.35	20.85	19.55	20.35	2913	20.35
BEL.NSE	Bharat Electronics Limited	20201127	109.45	113.8	109.05	111.1	14246823	108.12	up	down	incorrect
BEML.NSE	BEML Limited	20201127	710	735.9	706.3	724.1	770660	719.82	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20201127	126.25	126.35	118.6	120	757769	118.69	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20201127	640	653	638.15	647.75	1872347	645.52	up	up	correct
BFINVEST.NSE	BF Investment Limited	20201127	275.3	277.9	271.1	274.75	20062	274.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20201127	256.8	262.4	254.4	256.9	200251	256.9	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20201127	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20201127	35.95	38.45	35.5	37.5	305582	37.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20201127	138.8	139.7	135.55	136.7	42843	135.02	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20201127	18.9	19.75	18.65	19	20606	19	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20201127	23	23	22.6	22.95	517	22.95	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20201127	1.2	1.25	1.15	1.2	349916	1.2
BHARATFORG.NSE	Bharat Forge Limited	20201127	517	525.7	499.85	508.35	4848508	506.07	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20201127	50.9	52.9	50.5	51.9	10884	51.9	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20201127	9401	9730	9400.05	9548	5881	9546.87	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20201127	26.3	27.55	25.95	27.1	14094	27.1	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20201127	468.3	472.65	462	463.25	18151096	463.25	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20201127	31.65	33.45	31.6	32.85	101747612	32.85	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20201127	90	92	89.5	89.9	717	17.94	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20201127	138	144	138	142.2	4646	142.2	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20201127	13.05	13.25	12.65	13.1	39864	13.1	up	up	correct
BIOCON.NSE	Biocon Limited	20201127	426.1	435.1	422.3	429.35	14778896	429.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20201127	218.75	218.75	218.75	218.75	43324	218.75
BIRLACABLE.NSE	Birla Cable Limited	20201127	51.95	55.2	51.7	53.4	162072	52.77	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20201127	710.95	722	701.5	708.85	204983	703.47	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20201127	43.75	44	43	43.7	183147	43.7	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20201127	21.75	21.75	21.25	21.3	293295	21.3	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20201127	1	1	1	1	14503	1
BLBLIMITED.NSE	BLB Limited	20201127	4.75	5.05	4.7	4.7	41234	4.7	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20201127	164	173.25	162.4	170.7	561414	169.93	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20201127	7.45	7.7	7.2	7.7	83594	7.7	up	up	correct
BLS.NSE	BLS International Services Limited	20201127	78	81.85	77.15	80.3	282842	80.04	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20201127	0.25	0.25	0.25	0.25	0	0.25
BLUEDART.NSE	Blue Dart Express Limited	20201127	3914.8	4001	3850	3995.35	29936	3985.03	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20201127	761.4	822	756.4	811.85	480402	808.05	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20201127	69.55	72.6	69.55	71.65	1119741	71.13	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20201127	71.3	72.35	70.7	71	1846371	71	down	down	correct
BOROLTD.NSE	Borosil Limited	20201127	158.95	161.7	156.25	158.4	123709	157.66	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20201127	120	128.85	118.15	125.7	1224612	125.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20201127	12875	13147.7	12520	12816.1	811403	12719.76	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20201127	380.4	383.9	371	373	13853528	325.4	down	down	correct
BPL.NSE	BPL Limited	20201127	24	24	23.05	23.4	415397	23.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20201127	11.4	11.4	10.7	10.8	111165	10.8	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20201127	219.95	223.55	216.55	218.7	271243	217.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20201127	3563.85	3684.9	3503.1	3637.95	5383773	3637.95	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20201127	29.85	30.35	29.85	30.15	19079	30.15	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20201127	64.7	65.1	62.75	65.1	54845	65.1	up	up	correct
BSE.NSE	BSE Limited	20201127	555	564.95	550.5	553.4	217023	544.06	down	down	correct
BSL.NSE	BSL Limited	20201127	29.05	30.25	29.05	30.2	8976	30.2	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20201127	4494.85	4728	4452	4499.9	393	4499.9	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20201127	143	144.55	142.35	143.21	243	14.32	up	up	correct
BSOFT.NSE	Birlasoft Limited	20201127	186.1	200	185.3	197.6	2450095	195.62	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20201127	1.55	1.6	1.55	1.6	8707	1.6	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20201127	416.55	427.65	404.75	415.95	21150	413.61	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20201127	14.5	14.55	13.95	14.5	2609	14.5
BYKE.NSE	The Byke Hospitality Limited	20201127	14.05	14.5	14	14.15	48922	14.15	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20201127	439	459	432.2	450.1	19534886	447.47	up	up	correct
CALSOFT.NSE	California Software Company Limited	20201127	9.05	9.2	8.75	9.15	64277	9.15	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20201127	112.45	115.9	109.5	115.4	1420386	115.4	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20201127	1478.9	1478.9	1436.65	1445.15	64131	1426.66	down	down	correct
CANBK.NSE	Canara Bank	20201127	100.2	105.7	100.2	103.8	29880608	103.8	up	up	correct
CANDC.NSE	C & C Constructions Limited	20201127	3.45	3.45	3.45	3.45	7001	3.45
CANFINHOME.NSE	Can Fin Homes Limited	20201127	471	485	471	481.95	528032	478.77	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20201127	330	345.95	326.5	340.75	126395	339.26	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20201127	183.15	189.25	180.3	183.2	158742	183.2	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20201127	493	497	488.15	489.65	104775	487.64	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20201127	68.5	69	67.1	67.9	7270	67.9	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20201127	337.9	352	336	346.95	919079	345.15	up	up	correct
CAREERP.NSE	Career Point Limited	20201127	162.4	170	161.9	164.5	31521	163.4318	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20201127	458	512.05	457.95	501.8	811169	489.26	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20201127	125.5	129.95	123.9	125.4	5512195	120.04	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20201127	0.35	0.35	0.3	0.3	113061	0.3	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20201127	3.55	3.55	3.4	3.45	30973	3.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20201127	273.6	277.8	263.1	266.25	947305	264.89	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20201127	474	494	471	489.7	2516549	486.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20201127	1125	1158	1125	1148.35	316697	1132.15	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20201127	13.95	14.75	13.95	14.7	23349	14.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20201127	4.85	4.9	4.65	4.75	129762	4.75	down	down	correct
CENTENKA.NSE	Century Enka Limited	20201127	199.5	202.3	196.45	197.15	65214	193.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20201127	4.05	4.05	3.7	3.8	78556	3.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20201127	12.55	12.9	12.45	12.7	6839120	12.7	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20201127	18.3	18.85	17.75	18.15	561057	18.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20201127	314.85	314.85	308.25	312.3	5213	309.66	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20201127	197.5	202	196	200.25	174345	199.73	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20201127	346.6	359.9	342.05	351.85	1590307	351.85	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20201127	3011	3144	3011	3124.5	14254	3115.38	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20201127	28	28.5	27.5	27.65	221255	27.65	down	down	correct
CESC.NSE	CESC Limited	20201127	592	601.85	577.7	581.4	323415	54.45	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20201127	291.85	294.4	290	291.5	53544	291.27	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20201127	40.75	41.2	40.75	41.2	3245408	41.2	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20201127	151	152.95	149	150.85	224053	150.85	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20201127	193.25	205	193.25	203.85	2467349	201.13	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20201127	154.05	160	154.05	159.35	17071	157.7	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20201127	421	423	416.8	418.3	156651	418.3	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20201127	136.1	143.5	130.7	133.45	37624	133.45	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20201127	86.35	87.2	85.1	85.5	559741	85.5	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20201127	360.5	394.9	358.9	388.7	13549479	387.05	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20201127	512.6	549.45	509	541.2	350669	540.74	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20201127	423.2	423.2	417	421.2	29629	418.69	down	down	correct
CINELINE.NSE	Cineline India Limited	20201127	32.8	35.75	30.7	33.65	462040	33.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20201127	7.45	7.55	7.15	7.15	11045	7.15	down	down	correct
CIPLA.NSE	Cipla Limited	20201127	741	749	735	745.6	12777697	741.51	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20201127	62.5	63.25	60.3	61.7	9859	30.85	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20201127	323.25	375.95	323.25	368.2	421765	319.64	up	down	incorrect
CMICABLES.NSE	CMI Limited	20201127	32	33.35	32	32.35	31123	32.35	up	up	correct
COALINDIA.NSE	Coal India Limited	20201127	125.45	127.4	125	125.55	25297333	111.76	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20201127	365	371.7	360.15	369.25	736672	348.28	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20201127	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20201127	2460.85	2478.95	2393	2400.65	286800	2378.74	down	down	correct
COLPAL.NSE	Colgate	20201127	1521	1540	1480.6	1513.7	5495157	1475.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20201127	12.95	13.35	12.7	12.7	377238	12.6	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20201127	7	7.15	7	7.05	43027	6.9	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20201127	408.25	413.95	397.6	406.05	5685513	402.47	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20201127	26.85	27.9	26.75	27.7	522575	27.66	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20201127	37.3	38.9	37.3	37.4	2093	37.4	up	up	correct
CONTROLPR.NSE	Control Print Limited	20201127	217	222	214.1	215.7	31291	209.54	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20201127	20.2	20.3	19.6	19.8	6668	19.56	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20201127	41.55	42.9	40.6	42.35	19014	42.35	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20201127	805	837.55	793.7	828.35	794817	816.36	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20201127	448.9	448.95	440.1	442.25	52517	414.54	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20201127	2.25	2.45	2.25	2.45	27199	2.45	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20201127	1.35	1.45	1.35	1.45	732198	1.45	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20201127	18.82	19.04	18.6	18.79	5353178	18.79	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20201127	118.25	121	115	116.25	14605	115.98	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20201127	2.75	2.95	2.75	2.75	10415	2.75
CREDITACC.NSE	CreditAccess Grameen Limited	20201127	726.5	801.25	725.15	791.1	761820	791.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20201127	89	97.9	88.7	96.5	131811	96.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20201127	1982.8	1998.35	1966	1975.2	57559	1942.73	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20201127	307.35	309.35	304	305.3	1406544	303.6	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20201127	251	253.8	247.45	250.5	104270	250.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20201127	33.95	34.4	32	32.65	24613	32.65	down	down	correct
CUB.NSE	City Union Bank Limited	20201127	174	187	174	186.05	3409635	185.47	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20201127	19.5	20.45	19.45	20.15	199068	20.15	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20201127	533	597.5	530	586	6312831	575.71	up	up	correct
CUPID.NSE	Cupid Limited	20201127	226.8	232.85	225.55	227.7	62801	223.29	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20201127	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20201127	76.25	79.2	75.4	78.5	204717	78.04	up	up	correct
CYIENT.NSE	Cyient Limited	20201127	458.35	493.35	458.35	489.15	1473651	474.51	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20201127	52.8	53.35	52	52.4	2217366	51.53	down	down	correct
DABUR.NSE	Dabur India Limited	20201127	507	507.1	496.65	499.8	7150001	495.21	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20201127	1031.05	1111	1027.6	1101.7	472395	1098.94	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20201127	138.6	139.95	136.8	137.5	202423	136.47	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20201127	25.75	25.75	24.6	25.1	6260	25.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20201127	78.9	80.55	76.7	77.5	199511	76.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20201127	80	83.25	79.55	80.85	542077	76.56	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20201127	352.9	363	351.4	355.75	117634	355.06	up	up	correct
DBREALTY.NSE	D B Realty Limited	20201127	14.05	14.05	14.05	14.05	298722	14.05
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20201127	10.9	10.95	10.05	10.5	21954	10.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20201127	145.2	147.5	144	144.75	220275	144.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20201127	103	108.4	102.15	107.65	6488319	107.65	up	up	correct
DCM.NSE	DCM Limited	20201127	19.4	19.7	18.35	18.9	12156	18.9	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20201127	0.95	1	0.95	1	2378	1	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20201127	28.05	28.75	27.6	28.25	8597	28.25	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20201127	386.2	386.75	363	370.75	150597	362.9	down	down	correct
DCW.NSE	DCW Limited	20201127	17.1	17.9	16.55	16.9	1720805	16.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20201127	346	347.85	342.8	344.65	28996	342.3	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20201127	143.7	145.7	143.1	144.65	449164	142.19	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20201127	800	872	800	865.1	2763663	864.66	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20201127	132.85	133.2	128.7	129.6	1569210	128.87	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20201127	24.65	25.4	24.25	25.4	18772	25.4	up	up	correct
DEN.NSE	DEN Networks Limited	20201127	70.45	71	69.3	69.95	168900	69.95	down	up	incorrect
DENORA.NSE	De Nora India Limited	20201127	209.75	215	207.05	208	3856	207.39	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20201127	342.1	373.05	341.6	362.4	154217	362.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20201127	10.7	11.3	10.7	11.15	19367	11.15	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20201127	160	161.9	157.1	158.5	635602	152.958	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20201127	12.5	12.65	12.2	12.35	974648	12.35	down	down	correct
DHANI.NSE	Dhani Services Limited	20201127	240	286.8	234.1	281.75	3528963	281.75	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20201127	743.75	766.35	735.75	751.05	168141	749.55	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20201127	4.8	4.8	4.5	4.55	3747	4.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20201127	241	256.95	239.95	246.55	2690	245.59	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20201127	657	658.7	634.05	648.85	2988	648.4	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20201127	0.7	0.7	0.65	0.65	11347	0.65	down	down	correct
DICIND.NSE	DIC India Limited	20201127	377.95	377.95	366	371.95	3362	366.8912	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20201127	10	10.25	9.85	10.25	35396	10.25	up	up	correct
DISHTV.NSE	Dish TV India Limited	20201127	10.25	10.25	10.1	10.2	6765666	10.2	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20201127	3547	3659.9	3509.75	3605.1	5745633	3590.38	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20201127	11448	11988	11400	11879.85	161397	2375.41	up	up	correct
DLF.NSE	DLF Limited	20201127	184	189.9	184	187.2	16434212	185.99	up	up	correct
DLINKINDIA.NSE	D	20201127	106.9	109.95	106.85	107.7	293246	106.29	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20201127	2373	2395	2220.05	2289.2	1604427	2289.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20201127	0.4	0.4	0.4	0.4	10565	0.4
DOLAT.NSE	Dolat Investments Limited	20201127	47.2	47.2	45.95	46.65	75309	46.56	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20201127	195.8	197.6	192	193.65	151773	192.19	down	down	correct
DONEAR.NSE	Donear Industries Limited	20201127	31	31	29.3	29.6	128001	29.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20201127	11.55	11.6	11.3	11.5	27943	11.46	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20201127	73.75	73.8	70	71.25	668	71.25	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20201127	272.2	305	268.3	288.9	1273656	288.9	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20201127	4901	4935.55	4809.2	4828.95	2003738	4806.87	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20201127	43.9	44.9	41.55	44.4	38648	44.23	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20201127	267.4	274.9	261	262.1	6328	172.87	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20201127	4	4.25	3.95	4.25	68904	4.25	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20201127	62.3	64.6	60.65	64.2	15799	63.67	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20201127	29.75	30.1	29.3	29.45	1030546	28.99	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20201127	699.85	705	686.75	694.4	7723	694.4	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20201127	236.7	240.15	235.25	237.1	22410	237.1	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20201127	0.95	0.95	0.95	0.95	100	0.95
EASUNREYRL.NSE	Easun Reyrolle Limited	20201127	1.95	1.95	1.95	1.95	33362	1.95
EBANK.NSE	Edelweiss Mutual Fund	20201127	3240.82	3240.82	3110	3240.49	12	3240.49	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20201127	1108	1109.45	1108	1109.09	12423	1109.09	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20201127	1130	1133.4	1127.51	1131.86	2417	1131.86	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20201127	715	738	712.6	724.65	97648	724.33	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20201127	66.9	70	66.5	70	4972690	68.61	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20201127	2.55	2.65	2.5	2.65	42256	2.65	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20201127	2566	2618	2515.1	2534.65	2597507	2518.97	down	down	correct
EIDPARRY.NSE	E.I.D.	20201127	339	351.55	334	346.8	894766	342.93	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20201127	260.55	260.6	252	257.75	7956	257.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20201127	89.45	91.25	88.15	89.85	1295660	89.85	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20201127	325.95	345	325	331.65	5234	328.28	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20201127	48.75	48.75	48.75	48.75	173144	48.64
ELECON.NSE	Elecon Engineering Company Limited	20201127	34	36.6	33.95	35.85	760832	35.75	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20201127	22.35	23.5	22.3	22.8	1098054	22.64	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20201127	105.25	106.3	101.25	102.6	21645	102.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20201127	132.65	135	131.1	133.9	64467	133.38	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20201127	18.15	19	18.15	18.85	25619	18.85	up	up	correct
EMAMILTD.NSE	Emami Limited	20201127	422	448	420.4	440.35	2104805	433.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20201127	75.4	78.65	73.65	77.15	43494	77.15	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20201127	46.95	46.95	45	45.8	15421	45.8	down	up	incorrect
EMCO.NSE	EMCO Limited	20201127	1.15	1.2	1.15	1.2	9441	1.2	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20201127	67.95	71.5	65	70.15	122197	69.57	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20201127	73.45	75.65	73.45	73.95	50365	73.68	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20201127	1128.95	1159.8	1125.1	1157	217550	1152.93	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20201127	6.7	6.8	6.3	6.75	42486	6.4346	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20201127	73.5	74.95	72.8	74.2	7705081	72.26	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20201127	158.1	158.8	155	155.5	8413	154.71	down	down	correct
EPL.NSE	EPL Limited	20201127	255	262.3	255	260.8	99104	255.97	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20201127	383	383	364.5	377.19	210	377.19	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20201127	70.1	72	69.8	70.3	4519929	68.642	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20201127	34.6	34.85	34.1	34.35	1054709	34.35	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20201127	527.1	527.1	520	521.35	108329	517.21	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20201127	20.1	21.6	20.1	21.6	380852	21.6	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20201127	1364.8	1485	1348.95	1448.45	14440	1403.26	up	up	correct
ESCORTS.NSE	Escorts Limited	20201127	1388	1422	1382	1403.85	1833823	1400.91	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20201127	7.7	7.95	7.45	7.95	61855	7.95	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20201127	125.4	131.95	124.05	127.2	996382	124.19	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20201127	177.7	178.7	174	175.05	413736	175.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20201127	263	266.5	262.35	263.6	25954	259.47	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20201127	1.35	1.4	1.3	1.4	61989	1.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20201127	839.35	844.65	835	839.85	13804	831.14	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20201127	173	186.4	173	184.85	17804926	183.0422	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20201127	484	489.1	478.6	483.55	17060	483.55	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20201127	51.05	52	50.1	51.25	240316	51.25	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20201127	43.75	44.3	42.85	43.2	346504	43.05	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20201127	8.2	8.2	8.2	8.2	2151169	8.2
FCSSOFT.NSE	FCS Software Solutions Limited	20201127	0.45	0.45	0.35	0.4	2030697	0.4	down	down	correct
FDC.NSE	FDC Limited	20201127	326.55	346.65	325.55	343.45	564317	343.45	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20201127	60	63.5	59.85	62.8	71574923	62.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20201127	10.35	10.35	10.35	10.35	424600	10.35
FELDVR.NSE	Future Enterprises Limited	20201127	14.25	14.25	13.6	13.7	82263	13.7	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20201127	549	558	544.65	549.4	25433	541.99	up	up	correct
FILATEX.NSE	Filatex India Limited	20201127	33	35.15	32.35	32.65	1175729	32.5	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20201127	310.8	316.45	304.8	308.8	435534	305.58	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20201127	2508.85	2633.35	2465.75	2574.9	138432	2570.42	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20201127	613	635	606.55	630.85	257687	124.78	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20201127	13.9	13.95	13.9	13.95	10442	13.95	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20201127	94.25	94.25	94.25	94.25	211020	94.25
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20201127	572.05	598	565	574.4	111314	574.4	up	up	correct
FMGOETZE.NSE	Federal	20201127	320.5	334.1	315.95	330.65	115588	330.65	up	up	correct
FMNL.NSE	Future Market Networks Limited	20201127	16.95	16.95	16.95	16.95	11286	16.95
FORCEMOT.NSE	Force Motors Limited	20201127	1157.6	1178.9	1152.45	1161.8	25553	1157.89	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20201127	148.7	153.85	148.35	150.9	5346027	150.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20201127	1152.1	1184	1146.4	1167.5	1059	1159.25	up	up	correct
FRETAIL.NSE	Future Retail Limited	20201127	82.65	82.65	82.65	82.65	842037	82.65
FSC.NSE	Future Supply Chain Solutions Limited	20201127	102.25	104.95	102.25	102.25	192747	102.25
FSL.NSE	Firstsource Solutions Limited	20201127	77.6	80	77.05	79.1	6004258	76.6662	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20201127	107.9	108.75	105.7	106.75	210265	105.73	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20201127	119	124.1	119	120.95	123775	120.53	up	up	correct
GAIL.NSE	GAIL (India) Limited	20201127	103.5	106.7	101.5	102.65	39726156	98.8238	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20201127	3.55	3.6	3.3	3.3	41799	3.3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20201127	1910	1972	1900	1939.8	51051	1924.85	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20201127	35.7	36.25	34.1	34.65	35251	34.65	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20201127	32.5	32.75	30.5	30.85	71630	30.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20201127	239.35	242	228	232.7	6034	228.27	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20201127	312	331.2	306.45	327	34799	325.71	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20201127	29.3	30.7	28.75	30.7	29683	30.7	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20201127	44.45	47.2	42.65	46.4	10862	46.4	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20201127	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20201127	2149.75	2299.9	2135.15	2227.05	140052	2225.37	up	down	incorrect
GATI.NSE	Gati Limited	20201127	90	91	88.7	89.05	435608	89.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20201127	0.4	0.4	0.35	0.4	280829	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20201127	31.9	32.8	30	31.8	616010	31.8	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20201127	102.95	105	102.6	103.7	94508	99.83	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20201127	76.3	76.3	72.7	75	13464	74	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20201127	63.5	64.5	61	64.5	13118	62.97	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20201127	52.7	52.75	52.7	52.75	6118	52.75	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20201127	5.4	6.45	5.3	5.6	764496	5.6	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20201127	29.5	29.95	29	29.25	239228	29.02	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20201127	39.1	39.55	38.65	39.3	213473	38.49	up	up	correct
GEPIL.NSE	GE Power India Limited	20201127	283	301	272.4	274.1	1298259	273.28	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20201127	248.95	261	245.5	252.5	932397	243.31	up	up	correct
GET&D.NSE	GE T&D India Limited	20201127	98.3	101.65	98.3	99.25	38499	99.25	up	up	correct
GFLLIMITED.NSE	GFL Limited	20201127	85.3	86.5	82	83.25	88056	83.25	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20201127	2.25	2.25	2.25	2.25	2500	2.25
GHCL.NSE	GHCL Limited	20201127	171.95	172.35	169	169.95	96724	166.65	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20201127	110	114.4	109	111.9	1056926	107.1	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20201127	138.9	143.7	137.85	140.95	1087154	140.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20201127	33.8	33.8	32.55	33.25	715	33.25	down	down	correct
GILLETTE.NSE	Gillette India Limited	20201127	5661	5899.7	5652	5812.8	44194	5691.04	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20201127	17.95	18.15	16.9	17.65	105361	17.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20201127	75	75.85	74.75	75	284391	70
GISOLUTION.NSE	GI Engineering Solutions Limited	20201127	1.85	1.85	1.85	1.85	0	1.85
GKWLIMITED.NSE	GKW Limited	20201127	464	464	450	450.5	537	450.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20201127	2125	2151	2092	2113	780377	2113	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20201127	1547.75	1570	1540	1553.45	29798	1523.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20201127	471	478.8	470	471.4	2060073	469.18	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20201127	2.25	2.35	2.2	2.35	16023	2.35	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20201127	49.1	56.05	49.05	51.9	165915	51.9	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20201127	313.8	319	308.5	310.95	102964	310.48	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20201127	417.2	468.5	414.1	427.8	355646	424.89	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20201127	47.7	47.75	46.75	46.95	1108932	44.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20201127	3692	3870	3689	3814.55	110408	3810.19	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20201127	26	27.2	25.8	26.8	43344802	26.8	up	up	correct
GNA.NSE	G N A Axles Limited	20201127	251.75	257.75	250.7	254.7	32553	253.84	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20201127	208.4	211.85	205.5	210.15	1089148	205.44	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20201127	276	289.9	269.2	280.25	122494	280.25	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20201127	204	210	194.3	208.75	36383	205.67	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20201127	915	919.6	901.05	907.25	52918	886.92	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20201127	513.8	517.6	508.8	509.9	160042	504.19	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20201127	702.1	719.6	694	699.75	3483741	699.75	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20201127	405	411	402.7	405.7	188283	405.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20201127	1115	1175	1114	1165.45	2732949	1165.45	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20201127	0.85	0.85	0.85	0.85	330375	0.85
GOKEX.NSE	Gokaldas Exports Limited	20201127	79.8	80.55	75.8	77.55	331541	77.55	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20201127	14.25	14.35	13.75	13.8	15893	13.8	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20201127	13.6	13.8	13.4	13.55	15089	13.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20201127	37.4	42.93	37.4	42.84	3683922	42.84	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20201127	27.9	27.9	26.4	27.1	3220	27.1	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20201127	161.2	161.2	155.05	156.05	16016	154.36	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20201127	4827.2	4827.2	4415.2	4420.95	2087	44.2095	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20201127	8.3	8.6	8.3	8.6	50747	8.6	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20201127	46	47.6	45.5	45.8	221835	45.57	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20201127	818.85	828.8	817.05	821.2	7462	717.39	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20201127	406	421	405.25	418.2	132881	208.13	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20201127	91.8	98.15	91.8	96.7	2521547	93.09	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20201127	32.55	33.45	32.3	32.9	11757	31.46	up	up	correct
GRANULES.NSE	Granules India Limited	20201127	413.25	417.9	410	412.55	1303918	411.92	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20201127	245.05	251.9	242	244.45	1415879	242.77	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20201127	877.4	885.85	870	875.75	4004762	873.42	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20201127	51.95	52.8	50.9	51.2	180643	50.4638	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20201127	78	86.4	78	83.9	15149309	83.8	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20201127	779.95	800	779.95	792.65	2327	789.76	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20201127	83.25	87.25	83.2	85.35	201905	85.35	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20201127	104.8	106.9	104.1	104.95	450061	104.71	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20201127	2.2	2.2	2.15	2.15	774746	2.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20201127	592	609	592	598.05	61605	593.7	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20201127	585	603.95	585	596	336	594.26	up	up	correct
GRPLTD.NSE	GRP Limited	20201127	814.05	827	805	809.1	184	806.92	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20201127	196.8	197.4	192.9	193.3	74068	188.4	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20201127	31.95	33.5	31.8	32.4	452125	32.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20201127	71.5	72.45	70.1	70.4	1381188	68.92	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20201127	215	228.4	215	219.55	6546906	218.29	up	up	correct
GSS.NSE	GSS Infotech Limited	20201127	40.25	45.25	39.3	43.25	737189	43.25	up	up	correct
GTL.NSE	GTL Limited	20201127	3.15	3.15	3	3.05	205500	3.05	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20201127	0.5	0.55	0.5	0.5	38084656	0.5
GTNTEX.NSE	GTN Textiles Limited	20201127	5.55	5.55	5.55	5.55	2273	5.55
GTPL.NSE	GTPL Hathway Limited	20201127	121	123	119	120.35	51838	118.36	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20201127	111	117.9	110.85	116.9	240740	116.84	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20201127	320	326	320	322.55	115975	317.36	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20201127	199.35	201.25	195	196.8	4481	194.98	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20201127	348	412.4	344	348.85	6384237	347.85	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20201127	14.3	14.3	14.3	14.3	200	14.3
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20201127	789.55	809	782	791.5	58157	772.31	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20201127	43.1	43.85	42.65	43.15	27492	43.15	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20201127	80.8	82	80	80.4	50327	79.98	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20201127	811	825.8	805.1	818.5	618546	785.4	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20201127	313.8	318.1	312	313.95	749418	312.55	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20201127	106	107.7	103.85	104.65	145307	104.65	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20201127	30.5	30.95	30.1	30.7	327813	30.7	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20201127	938	954.9	930.05	947.45	44758	706.11	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20201127	808.5	816.5	796	801.4	4776766	794.61	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20201127	0.55	0.6	0.55	0.6	51983	0.6	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20201127	282.1	296.51	267.4	295.28	9573	295.28	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20201127	23.15	23.5	22.5	22.65	416038	22.49	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20201127	5.4	5.4	5.4	5.4	135	5.4
HCC.NSE	Hindustan Construction Company Limited	20201127	5.9	5.95	5.7	5.75	3181732	5.75	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20201127	149	149	144.8	147.95	88649	147.95	down	down	correct
HCL.NSE	INSYS	20201127	7.7	8.4	7.6	8.2	1329656	8.2	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20201127	842	847.8	814.35	822.1	11723771	798.56	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20201127	2240	2272.45	2202.2	2256.25	10179511	2235.83	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20201127	2558	2577.1	2500	2538.8	569891	2509.77	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20201127	1431.8	1446	1415.55	1440.85	8997290	1434.64	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20201127	663.7	664.1	642.15	646.8	9917761	644.9	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20201127	4387	4387	4364.9	4370	10200	43.7	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20201127	1359.29	1371.4	1359.29	1365.38	1005	136.3586	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20201127	4700	4717.5	4650.26	4687.74	185	468.0252	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20201127	5.3	5.3	5.2	5.3	395342	5.3
HEG.NSE	HEG Limited	20201127	799.95	818	799.45	804.7	679008	803.61	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20201127	203.5	209.95	201.55	208.25	1007497	202.21	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20201127	101	103.3	99.2	99.9	238824	98.96	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20201127	285	295.2	282.1	290.8	155325	286.31	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20201127	3049	3118.55	3032	3108.85	3266924	3093.49	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20201127	1793	1810	1781.25	1792.75	4265	1785.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20201127	31.5	33.05	30.85	31.1	13200	31.1	down	up	incorrect
HFCL.NSE	HFCL Limited	20201127	18.25	18.85	18.05	18.45	10589148	18.41	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20201127	212.9	213	210.25	211.7	30214	211.39	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20201127	891.55	910	887.6	903.35	12932	889.14	up	up	correct
HIKAL.NSE	Hikal Limited	20201127	171.3	174.6	170	171.9	467822	170.61	up	up	correct
HIL.NSE	HIL Limited	20201127	2034	2053	1995	2037.2	22500	2016.42	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20201127	9.35	10.25	9.25	9.6	8640	9.6	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20201127	121.5	121.95	118.5	119.8	158057	119.58	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20201127	230	230.6	220.55	226.35	42583153	224.79	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20201127	210.05	212.85	205	207.1	6241	205.74	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20201127	40	42	40	41.45	4231434	41.33	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20201127	5.5	5.6	5.4	5.5	129502	5.5
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20201127	28.6	28.6	28	28.5	7422	28.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20201127	75.45	77.9	75.15	76.65	481356	76.65	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20201127	213.5	215.8	206.5	209.35	16779017	193.8	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20201127	2167	2167.5	2126	2138.2	5687861	2109.87	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20201127	221.4	235.6	221.3	229.7	2822358	218.46	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20201127	147.45	148.8	143.55	144.65	23693	144.29	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20201127	76	78.3	76	76.8	7410	76.21	up	down	incorrect
HITECH.NSE	Hi	20201127	162	162	158.15	160.75	17731	160.75	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20201127	116.45	116.45	112	113.2	3312	112.72	down	down	correct
HITECHGEAR.NSE	The Hi	20201127	145	148	141	143	4078	141.93	down	up	incorrect
HLVLTD.NSE	HLV Limited	20201127	4.85	4.95	4.75	4.9	130172	4.9	up	up	correct
HMT.NSE	HMT Limited	20201127	14.3	15	14.3	14.95	4396	14.95	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20201127	54.85	57.5	53.55	57	36092	57	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20201127	885.05	898	870	882	8497	882	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20201127	340.01	350.03	340.01	346.3	102	346.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20201127	32594.45	32917	31714	31957	3533	31890.63	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20201127	975	975	954	958.65	5979	950.73	down	down	correct
HOVS.NSE	HOV Services Limited	20201127	30.75	31.35	30.65	30.7	10621	30.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20201127	34.8	36.35	34.8	35.3	266432	35.22	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20201127	41.6	41.8	40.9	41	3111167	40.87	down	up	incorrect
HSIL.NSE	HSIL Limited	20201127	102.65	104.2	101.9	103	193425	101.31	up	up	correct
HTMEDIA.NSE	HT Media Limited	20201127	13.75	14.15	13.6	14.15	82530	14.15	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20201127	11.25	12.1	11.1	12.1	81933	12.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20201127	35.1	35.7	34.9	35.3	1417115	33.62	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20201127	308	314	301	309.15	52498	302.62	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20201127	60.8	66.75	60.75	64.75	11658537	64.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20201127	187.1	192.2	180.6	187.05	25655087	179.59	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20201127	174	175.75	173.73	174.65	1796	174.65	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20201127	128.6	129.75	128.6	129.48	832	129.48	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20201127	29.11	29.61	29	29.19	1853280	29.19	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20201127	476.4	479.55	471.3	473.35	48390771	471.97	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20201127	300	300	292.5	294.22	7621	294.22	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20201127	163.94	163.94	161.15	161.97	13109	161.97	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20201127	1468.95	1474	1421.6	1451.4	1557368	1439.62	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20201127	46.3	46.3	41.88	43.83	109645	43.83	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20201127	999.99	1000	999.99	999.99	12313	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20201127	121	121	101.54	105.44	164997	105.44	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20201127	73	74.9	73	74.7	2252	74.7	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20201127	140.53	141.75	140.52	140.84	2129	140.84	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20201127	158.2	158.2	135	137.63	176726	137.63	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20201127	66.25	66.5	64	64.72	7272	64.72	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20201127	31.28	31.28	30.7	30.8	67302	30.8	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20201127	456	459	440	441.7	3164067	440.2	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20201127	478	478	473.8	473.91	1063	473.91	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20201127	158	160	154	155.5	64538	154.53	down	down	correct
ICRA.NSE	ICRA Limited	20201127	2581.4	2650	2581.4	2610.9	3857	2592.35	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20201127	38	38.85	37.9	38.1	2150870	38.1	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20201127	4520	4563.95	4502.25	4522.7	147	4522.7	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20201127	10	10.1	9.65	9.8	211191365	9.8	down	down	correct
IDFC.NSE	IDFC Limited	20201127	40.35	42.2	40	41.8	12465420	41.8	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20201127	36	37.2	35.75	36.75	35515776	36.75	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20201127	149	155	141.05	146.27	1453	146.27	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20201127	213	219	211.75	217.7	1712103	71.56	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20201127	476.15	519.45	464.85	497.95	85137	497.95	up	up	correct
IFBIND.NSE	IFB Industries Limited	20201127	788.45	792.45	772.55	776.1	17402	776.1	down	down	correct
IFCI.NSE	IFCI Limited	20201127	6.35	6.55	6.3	6.4	1946914	6.4	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20201127	174.85	178.9	170.65	175.05	9532	172.38	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20201127	328	337.4	325	329.1	70463	328.19	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20201127	470	514.5	470	496.4	30734864	493.35	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20201127	443.6	452.05	433.15	444.85	34568	439.96	up	up	correct
IIFL.NSE	IIFL Finance Limited	20201127	107.95	108	98.9	100.2	1598445	98.7821	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20201127	43.3	43.6	42.95	43.1	400786	42.2751	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20201127	968	1030.1	935.1	1015.65	138880	956.83	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20201127	55.8	58.55	54.35	57.4	7985	57.4	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20201127	3.25	3.4	3.2	3.35	13976	3.35	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20201127	1.5	1.5	1.4	1.4	96143	1.4	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20201127	4.9	5.3	4.4	4.8	390581	4.8	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20201127	285	294.45	281.55	287.9	32713	281.11	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20201127	525.05	545	525	534.5	3893	527.71	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20201127	0.65	0.7	0.6	0.7	15294	0.7	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20201127	8.9	9.15	8.75	9.15	108073	9.15	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20201127	113	119.65	112	118.2	4539604	117.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20201127	156.6	162.4	155	158.6	2342934	157.62	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20201127	294.2	303	289.1	294.9	205843	292.33	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20201127	4750	5238.6	4711	5092.4	244598	5081.66	up	up	correct
INDIANB.NSE	Indian Bank	20201127	67	68.8	66.5	67.45	3555115	66.48	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20201127	104.95	104.95	97.55	97.9	7009	97.9	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20201127	178.6	180.5	175.5	177.25	38118	175.56	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20201127	1550	1562.25	1504.85	1514.15	3301471	1514.15	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20201127	14.7	14.7	13.3	14.4	3983	14.4	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20201127	351.25	351.25	342.05	343.35	5301	338.03	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20201127	266.2	270.05	260.05	261.35	98040	260.53	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20201127	24.4	24.5	23.9	24.25	34252	24.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20201127	1.15	1.15	1.1	1.15	162292	1.15
INDOSTAR.NSE	IndoStar Capital Finance Limited	20201127	295.95	300	295	296.2	13396	296.2	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20201127	96.6	97.85	95.2	96.05	1191	96.05	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20201127	20.6	20.6	19.5	20.25	7058	20.02	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20201127	3.05	3.25	2.85	3.2	142613	3.2	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20201127	52.35	53	51.35	51.65	173669	51.65	down	down	correct
INDSWFTLAB.NSE	Ind	20201127	61	63.4	60.8	60.8	254877	60.8	down	down	correct
INDSWFTLTD.NSE	Ind	20201127	3.3	3.3	3.3	3.3	5829	3.3
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20201127	34.95	35.05	33.3	34.05	341312	34.05	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20201127	856	862.45	848.55	857.65	10212987	853.44	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20201127	221.35	224.05	216.05	218.6	10394941	203.2666	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20201127	700	709	690	695.5	34751	616.01	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20201127	78.5	82.75	77.2	78.75	3805099	39.33	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20201127	127.05	135	125.55	134.05	51371	133.38	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20201127	4.3	4.3	4.3	4.3	0	4.3
INFRABEES.NSE	Nippon Mutual Funds	20201127	355	357.9	353.17	353.46	1145	353.46	down	down	correct
INFY.NSE	Infosys Limited	20201127	1118	1121	1091	1100	25306145	1078.7	down	down	correct
INGERRAND.NSE	Ingersoll	20201127	648.3	654.9	642.3	648.1	35695	646.13	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20201127	268.95	272.15	266.05	270.55	708092	270.55	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20201127	53	53.5	50.15	50.55	215293	50.55	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20201127	439.15	448	436.95	441.15	23370	441.15	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20201127	29.1	30	28.5	29.4	21875	29.4	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20201127	0.9	1	0.9	0.9	69814	0.9
INTELLECT.NSE	Intellect Design Arena Limited	20201127	278.45	282	268.25	272.75	351373	272.75	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20201127	33.1	34.3	33	33.05	36501	32.85	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20201127	21.5	21.95	21	21.85	52161	2.19	up	up	correct
IOB.NSE	Indian Overseas Bank	20201127	11.05	11.15	10.9	10.95	4816297	10.95	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20201127	85.6	86.2	84	84.6	31877290	72.35	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20201127	749.2	785	740	781.55	1054223	778.74	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20201127	2139.8	2280	2086.5	2166.75	8560495	2158.22	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20201127	119.4	121.7	118	118.6	518369	118.6	down	down	correct
IRCON.NSE	Ircon International Limited	20201127	83.55	86.55	83.3	85.6	926504	39.61	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20201127	1346.3	1366.75	1346.3	1353.45	198922	270.33	up	up	correct
ISEC.NSE	ICICI Securities Limited	20201127	443.8	456	443.8	448.55	367854	433.58	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20201127	61.5	63.5	60.35	61.45	15173	60.96	down	down	correct
ISMTLTD.NSE	ISMT Limited	20201127	10.2	10.2	10.2	10.2	15824	10.2
ITC.NSE	ITC Limited	20201127	194.45	195.75	193.2	193.65	31385396	184.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20201127	275	281.75	263.25	266.2	194258	266.2	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20201127	56	57.2	55.65	56.15	483091	56.06	up	up	correct
ITI.NSE	ITI Limited	20201127	124.25	126.9	123.65	124.2	584891	124.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20201127	3.85	3.95	3.85	3.9	182557	3.71	up	down	incorrect
IVP.NSE	IVP Limited	20201127	60.7	67	60.7	67	16519	66.56	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20201127	4440	4464.35	4420	4464	16	4464	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20201127	1500	1580	1395.45	1400	124	1400	down	up	incorrect
IZMO.NSE	IZMO Limited	20201127	47.15	48.45	45	48.25	54560	48.25	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20201127	22.8	24.4	22.75	23.9	8431822	23.9	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20201127	39.8	40.85	38.7	39.75	417667	39.75	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20201127	63	65.85	62	62.55	136687	60.69	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20201127	18.4	19.9	18.4	19.4	19570	19.4	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20201127	91.4	93.5	90.8	91.5	1487215	90.67	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20201127	1.4	1.4	1.4	1.4	1707	1.4
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20201127	55.3	57.65	55	56.3	2511431	55.5	up	up	correct
JASH.NSE	Jash Engineering Limited	20201127	218.95	222.95	210	214.35	20994	212.89	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20201127	99.1	99.95	97.95	98.65	12587	98.32	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20201127	241.1	245	238.5	239.3	39680	118.87	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20201127	3.9	3.9	3.75	3.8	15905	3.8	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20201127	71	71.65	69.6	70.15	241707	70.15	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20201127	964.5	1013.9	952.05	994.7	452211	982.85	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20201127	7.3	7.3	6.95	7.1	78645	7.1	down	down	correct
JBMA.NSE	JBM Auto Limited	20201127	268	271.9	262.6	270.75	43712	268.16	up	up	correct
JCHAC.NSE	Johnson Controls	20201127	2180	2308.8	2176	2286.4	49196	2286.4	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20201127	72.95	72.95	68	68.95	190351	68.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20201127	21	21.7	20.1	21	165149	21
JIKIND.NSE	JIK Industries Limited	20201127	0.5	0.5	0.4	0.5	9129	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20201127	14.8	15.35	13.6	14	29363	14	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20201127	483.7	484	466	468.4	45404	467.47	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20201127	68.5	71.25	68.5	69.75	2040036	68.61	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20201127	250	252.25	242.15	244	12116579	244	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20201127	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20201127	92.5	92.5	86.4	88.2	31878	87.88	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20201127	51.45	51.45	50.2	51	138907	50.91	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20201127	12.95	13.25	12.75	12.9	106207	12.9	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20201127	19.55	20.2	18.8	19.4	2813391	19.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20201127	7.4	8	7.4	8	6270	8	up	up	correct
JIYAECO.NSE	Jiya Eco	20201127	6.95	7.1	6.9	6.95	74787	6.95
JKCEMENT.NSE	J.K. Cement Limited	20201127	1899	2067.95	1898.6	2029.95	480009	2020.58	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20201127	118.3	119.85	117.05	118.7	66544	118.09	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20201127	338.45	342	329.1	331	275223	329.16	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20201127	97.3	98.85	95.85	96.45	731054	94.91	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20201127	80.3	81.9	79.75	80.5	1122756	79.5	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20201127	31	33.25	31	32	99273	31.02	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20201127	52.5	53.9	52.35	53.1	164062	52.78	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20201127	82.4	83	81.2	82.4	1861091	81.93
JMTAUTOLTD.NSE	JMT Auto Limited	20201127	2.65	2.7	2.55	2.65	606829	2.65
JOCIL.NSE	Jocil Limited	20201127	160.4	162	159	161.45	5385	159.44	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20201127	3.7	3.75	3.65	3.7	12948329	3.7
JPINFRATEC.NSE	Jaypee Infratech Limited	20201127	1.3	1.35	1.25	1.3	747107	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20201127	13.6	14.5	13.25	13.65	786	13.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20201127	2.4	2.4	2.3	2.35	5308507	2.35	down	down	correct
JSL.NSE	Jindal Stainless Limited	20201127	64.55	65.35	63.2	63.75	433834	63.75	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20201127	119	122	117.7	118.85	576954	118.85	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20201127	61.6	62.4	61.35	61.9	1647316	61.39	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20201127	3500	3500	3401.55	3453.8	964	3453.8	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20201127	18.25	18.55	18.1	18.25	671010	18.25
JSWSTEEL.NSE	JSW Steel Limited	20201127	361.3	362	347.65	350.2	14338746	346.81	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20201127	81	83.6	79.35	80.2	174163	80.08	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20201127	2506	2535	2432	2500.8	1517024	2496.74	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20201127	218.85	220	212.15	215.7	67281	215.7	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20201127	720	726.9	712.25	723	344431	717.55	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20201127	20.05	20.05	20.05	20.05	38579	19.8444
JUNIORBEES.NSE	Nippon Mutual Funds	20201127	324	324	297	317.23	80386	317.23	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20201127	609.5	612.65	602.15	606.85	545260	606.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20201127	141.95	142.6	140.1	140.9	877873	137.66	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20201127	3.55	3.6	3.4	3.5	107953	3.5	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20201127	78	81.4	76.8	78.75	15785	77.88	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20201127	623.5	649.75	623.5	647.9	532027	635.91	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20201127	173.9	173.9	169.2	170.15	20175	168.08	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20201127	317.4	323	311.95	320.6	619350	312.14	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20201127	130	131.5	129	131.45	277	130.58	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20201127	35.55	35.55	33.3	34.15	218096	34.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20201127	77.75	78	75.2	75.7	29239	75.36	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20201127	3.2	3.2	3.05	3.1	13441	3.1	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20201127	42.5	42.7	41.35	42.2	58896	42.2	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20201127	520.65	556.95	517.9	541.95	306970	538.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20201127	103	103	98	101.95	193	101.95	down	down	correct
KARDA.NSE	Karda Constructions Limited	20201127	110.05	117.3	106.2	115.3	581662	23.05	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20201127	9.45	9.45	9.4	9.4	840	9.4	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20201127	37.5	38.3	37.35	37.5	1398494	37.12
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20201127	1.35	1.4	1.3	1.4	19485	1.4	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20201127	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20201127	251.5	262.8	251.1	256.4	8608	256.4	up	down	incorrect
KCP.NSE	The KCP Limited	20201127	71	71.95	70.3	70.6	301796	69.59	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20201127	16	16.05	15.5	15.8	474121	15.73	down	down	correct
KDDL.NSE	KDDL Limited	20201127	182.4	182.4	172.25	173.8	5814	173.21	down	up	incorrect
KEC.NSE	KEC International Limited	20201127	340	363	339.1	359.5	1238599	356.06	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20201127	11.95	12.15	11.7	11.8	73193	11.8	down	down	correct
KEI.NSE	KEI Industries Limited	20201127	409.05	429.2	403.15	424.9	532853	423.1738	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20201127	53.9	54.35	51.85	53.5	880511	53.26	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20201127	835	839	818.05	833.45	26674	820.49	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20201127	22.75	23.1	22.75	23.1	3476	23.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20201127	51	54.25	50.55	52.9	4327183	52.9	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20201127	112	112	105.25	105.25	17946	103.91	down	down	correct
KHADIM.NSE	Khadim India Limited	20201127	117	120.7	114.5	115.55	628645	115.55	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20201127	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20201127	8.85	9.05	8.8	8.95	3646	8.95	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20201127	1304.95	1340	1300.55	1334.95	364	1334.95	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20201127	90	93.45	90	93.2	3258	93.2	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20201127	542.15	550.85	528.1	537.5	10851	537.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20201127	116	117	113.2	115.7	39475	114.52	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20201127	533.7	543.8	508	515	262287	515	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20201127	116.25	120	114.3	114.85	224243	112.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20201127	138.5	140.95	138	138.65	112754	137.55	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20201127	110.5	117.5	110.05	114.5	306376	112.37	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20201127	719.3	730	709.95	715	726	710.75	down	down	correct
KITEX.NSE	Kitex Garments Limited	20201127	104	105.4	103.25	103.6	187622	102.55	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20201127	772.45	786.05	760.55	765.45	1009	150.48	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20201127	10.9	11.95	10.7	11.75	713418	11.67	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20201127	287.95	290.75	283.3	285.1	158838	142.43	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20201127	62	63.8	61.5	62.85	116965	62.85	up	up	correct
KOLTEPATIL.NSE	Kolte	20201127	212	217	208.1	211.75	250491	211.75	down	down	correct
KOPRAN.NSE	Kopran Limited	20201127	117.95	122.65	116.3	122.65	196431	121.89	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20201127	1895	1925.15	1846.95	1907.1	78702124	1906.15	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20201127	316.3	316.3	296.4	298.64	17521	298.64	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20201127	429	429.1	426.75	427.15	52305	42.72	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20201127	135.94	135.99	134.69	135.2	42417	135.2	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20201127	66.7	66.99	65.05	65.9	10521	65.9	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20201127	151	153.6	148.2	152.57	27836	152.57	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20201127	16.4	16.4	15.35	15.55	33400	15.55	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20201127	15.4	15.8	15.2	15.65	57750	15.65	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20201127	61.5	64.25	61.5	63.45	2860	63.45	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20201127	102	107.5	101.65	106.9	578251	106.44	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20201127	797	818	785	805.5	39840	160.39	up	up	correct
KRBL.NSE	KRBL Limited	20201127	261.7	264.15	255.3	257.8	483872	254.46	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20201127	88.05	95	86.15	94.4	78046	94.4	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20201127	2.75	2.75	2.6	2.65	69160	2.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20201127	75.2	77	70.05	72	4753	71.79	down	down	correct
KSB.NSE	KSB Limited	20201127	570.55	572.65	557.25	569.25	30371	563.68	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20201127	502	502	490	490.8	299528	486.94	down	down	correct
KSL.NSE	Kalyani Steels Limited	20201127	238.5	242.7	237	237.75	94623	233.22	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20201127	47	48.4	47	47.3	2806701	45.85	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20201127	42.9	42.9	42.05	42.6	7533	42.6	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20201127	79.1	88.15	79	86.85	82657377	86.85	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20201127	3	3.05	3	3.05	442	3.05	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20201127	2229	2303.05	2229	2290.5	129683	2275.96	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20201127	29.25	29.7	28.55	29.2	5953	28.84	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20201127	229.5	237.35	229	232.5	138743	231.32	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20201127	85	86.3	83.7	85.3	196584	85.01	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20201127	292.65	321	291	316.85	10692160	315.45	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20201127	4311.95	4383.9	4210.1	4286.95	16431	4281.31	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20201127	32.1	33.8	32	33.35	2132575	33.35	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20201127	57.9	61	57.9	60.9	86	58.74	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20201127	273.75	273.75	258.45	260.1	104859	253.99	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20201127	2.65	2.85	2.65	2.85	191237	2.85	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20201127	29.7	29.75	28.4	28.75	72109	19.93	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20201127	154.5	158	152	153	1224336	153	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20201127	325	341	320.5	329	48252750	322.35	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20201127	21.88	21.96	21.58	21.9	94054	21.9	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20201127	133.99	135.5	129.71	130.69	797	130.69	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20201127	442.14	460.85	442.14	458.05	84	458.05	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20201127	131	133	128.35	131.74	328	131.74	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20201127	153.05	156	153.05	154.05	83202	152.64	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20201127	242.7	244.9	236.95	242.4	95061	241.48	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20201127	192	194.5	190.05	192.15	40764	192.15	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20201127	889.85	936.05	878.6	911.4	218303	909.67	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20201127	1002.4	1002.4	998.3	1000	1021787	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20201127	1000.04	1000.04	999.99	999.99	37427	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20201127	0.41	0.41	0.38	0.38	29025	0.38	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20201127	25.15	25.8	24.3	24.85	51559	24.85	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20201127	32.95	33.7	32.35	32.8	15451	32.43	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20201127	77.8	79.7	71.1	72.65	890733	72.33	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20201127	1.3	1.35	1.3	1.35	12424	1.35	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20201127	0.7	0.7	0.65	0.7	612299	0.7
LT.NSE	Larsen & Toubro Limited	20201127	1129	1139.8	1092	1122.4	18995549	1109.84	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20201127	3115.35	3250	3087.15	3200.45	5781528	3166.67	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20201127	1725	1736.8	1703.35	1723.2	83890	1710.86	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20201127	1312.45	1339	1302	1321.2	5505	1314.73	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20201127	102.4	103.85	100.7	101.95	43072	99.77	down	down	correct
LUPIN.NSE	Lupin Limited	20201127	903	914.3	889.5	891.8	5128752	886.85	down	down	correct
LUXIND.NSE	Lux Industries Limited	20201127	1594.55	1644	1587.05	1606.5	36782	1601.61	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20201127	20.8	21.2	20.1	20.75	67407	20.75	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20201127	3.1	3.1	3	3	18166	3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20201127	736.9	742.95	711	722	11302666	713.96	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20201127	168.5	173.95	166.3	171	15492269	170.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20201127	84.6	88	83.2	86.2	55065	43.1	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20201127	28.95	28.95	27.8	28.2	4284	27.94	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20201127	3	3.3	3	3.25	70037	3.25	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20201127	17.1	17.35	16.9	17.2	73806	17.2	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20201127	116	116	109.55	110.3	46052	108.64	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20201127	4.9	4.9	4.65	4.7	13959	4.7	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20201127	11.85	12.5	11.8	12.2	5939881	12.2	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20201127	84.1	84.1	84.1	84.1	1390	84.1
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20201127	99	99.9	95.3	98.3	8827	98.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20201127	146	150.25	145.15	148.2	106279	147.16	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20201127	82.15	84.25	82.15	83.4	16201	82.99	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20201127	156.1	162.45	156.05	160.15	182238	160.15	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20201127	282	294.9	281	289.35	71919	96.45	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20201127	383	397.5	378.3	394.95	105366	393.25	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20201127	3787	3860	3715.05	3834.55	5575	3785.05	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20201127	257.35	261	255.05	259.3	75719	256.45	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20201127	555.2	557	542.55	546.2	32282	542.7	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20201127	959.9	959.9	951.1	952.5	506054	952.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20201127	25.55	25.6	24.65	24.85	6702	24.85	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20201127	133	133.04	129.6	132.49	22627	132.49	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20201127	7.5	7.5	7.1	7.2	4989	7.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20201127	5.5	5.75	5.3	5.5	4353	5.49
MANAKSIA.NSE	Manaksia Limited	20201127	43.95	44.25	42.55	43.75	32861	41.87	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20201127	13	13.6	12.75	13.45	23039	13.45	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20201127	34.45	35.35	34.25	35	672717	34.42	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20201127	174.4	180.35	172.35	179.85	17003788	176.76	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20201127	150.7	150.7	147.5	149.1	68815	149.1	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20201127	36.2	37.05	35.85	36.65	573145	36.16	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20201127	214.5	220	214.5	217.4	45022	216.68	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20201127	9	9.15	9	9	10960	9
MANINDS.NSE	Man Industries (India) Limited	20201127	72	73	71.05	71.55	146749	71.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20201127	26.8	30.6	26.5	29.15	2421587	18.74	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20201127	10.35	10.75	9.9	10	9957	10	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20201127	17.4	17.75	16.5	17.15	24598	17.15	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20201127	75.7	76.8	72.25	75.4	10647	75.4	down	down	correct
MARICO.NSE	Marico Limited	20201127	375.3	378	361.9	367.7	6419987	361.64	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20201127	59	59.9	58.6	58.95	1921155	58.75	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20201127	7040.3	7111	6930	7035.8	2123905	6991.23	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20201127	1022.4	1069.15	1001	1046.95	158143	1044.8	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20201127	36.5	36.5	36.5	36.5	0	36.5
MASTEK.NSE	Mastek Limited	20201127	973	987	960	964.15	52279	961.39	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20201127	718.15	739	692.2	731.2	15856	728.98	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20201127	26.3	28.55	26	27.9	405863	26.96	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20201127	125	127.9	124.25	127.05	292046	127.05	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20201127	42.85	45.5	42.8	44.5	177227	44.5	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20201127	271.2	277	270.55	273.65	34620	273.65	up	up	correct
MAZDA.NSE	Mazda Limited	20201127	572.2	579.65	554.55	560.55	6034	550.33	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20201127	179.75	182.65	178.1	179	1913953	179	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20201127	69	70	68	68	1180	67.82	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20201127	5.35	5.5	5.15	5.2	260900	5.2	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20201127	8.95	9.1	8.7	8.8	111734	8.8	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20201127	24.15	24.4	23.8	24	11788	24	down	down	correct
MCDOWELL.NSE	N	20201127	559.9	562.1	537.25	548.4	4642422	548.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20201127	23.95	24.3	23	23.8	367810	23.8	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20201127	1618.1	1643	1608.1	1614.95	211016	1584.56	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20201127	7.9	8.25	7.9	8	46848	8	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20201127	1.85	1.85	1.8	1.8	1605	1.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20201127	49.05	49.3	47.25	48.65	22498	46.08	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20201127	14.05	14.2	13.85	14	51767	14	down	down	correct
MERCATOR.NSE	Mercator Limited	20201127	0.8	0.85	0.8	0.85	485966	0.85	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20201127	4.25	4.5	4.2	4.25	34236	4.25
METROPOLIS.NSE	Metropolis Healthcare Limited	20201127	2184.7	2274.8	2161.55	2234.4	118703	2225.1672	up	up	correct
MFSL.NSE	Max Financial Services Limited	20201127	642	665	632.65	648.65	3440682	648.65	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20201127	972	1068.4	972	1063.9	9103753	1043	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20201127	187.6	194.85	186.5	191.2	152177	127.47	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20201127	191.3	192.75	191.15	191.9	265281	189.01	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20201127	79.95	82.2	78.8	81.45	1748087	80.98	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20201127	390	390	383	386.6	148486	386.13	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20201127	37.4	37.4	35.45	36.6	17862	36.6	down	down	correct
MINDTREE.NSE	Mindtree Limited	20201127	1410	1426.9	1383.45	1417.3	1354040	1404.75	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20201127	8.3	8.35	8.05	8.2	244520	8.2	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20201127	56.8	62.9	56.8	59.1	11141907	59.1	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20201127	14.8	14.85	14.05	14.65	42916	13.32	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20201127	377.7	386	371.45	375.95	12971	373.17	down	down	correct
MMP.NSE	MMP Industries Limited	20201127	82	83.2	79	81.7	15340	81.16	down	down	correct
MMTC.NSE	MMTC Limited	20201127	18.9	19.75	18.45	18.7	3752053	18.7	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20201127	30.5	31.8	30.5	31.8	288	31.8	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20201127	4.5	4.5	4.5	4.5	3047	4.5
MOHOTAIND.NSE	Mohota Industries Limited	20201127	8.3	8.3	7.85	8.1	3216	8.1	down	down	correct
MOIL.NSE	MOIL Limited	20201127	128.4	129	121.55	123.65	1851423	118.06	down	down	correct
MOLDTECH.NSE	Mold	20201127	48.85	48.9	47.4	47.7	10774	46.56	down	down	correct
MOLDTKPAC.NSE	Mold	20201127	286.2	291.65	283	286.3	34031	282.04	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20201127	898	898	882.57	889.94	15201	88.99	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20201127	248.2	248.2	238	243.4	134498	233.71	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20201127	10.05	10.4	10.05	10.3	2233	10.3	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20201127	29.55	30.2	29.15	29.35	2745726	29.35	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20201127	143.45	149.6	143.05	148.05	34986734	147.03	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20201127	608.5	616	605	609.3	75510	601.21	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20201127	17.75	19.1	16.75	19.1	26124	19.1	up	up	correct
MPHASIS.NSE	Mphasis Limited	20201127	1334.7	1337.95	1308	1315.7	597810	1303.86	down	down	correct
MPSLTD.NSE	MPS Limited	20201127	372	372	360.2	365.2	3190	365.2	down	down	correct
MRF.NSE	MRF Limited	20201127	76500	79228.95	75300	77738.65	281075	77685.1	up	up	correct
MRO.NSE	TEK	20201127	24.25	26.4	23.9	25.7	7086	25.7	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20201127	29.4	29.85	29.25	29.5	1529072	29.5	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20201127	7.7	7.7	7.1	7.3	5667	7.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20201127	153.4	161.2	152.65	157.8	942485	154.66	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20201127	9.3	9.8	9.2	9.6	49224	9.6	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20201127	9.55	9.6	9.45	9.55	477280	9.55
MUKANDENGG.NSE	Mukand Engineers Limited	20201127	11.75	12.3	11.25	11.75	6306	11.75
MUKANDLTD.NSE	Mukand Limited	20201127	50.05	50.9	49.5	49.95	27117	49.6	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20201127	28.4	28.4	27.05	27.7	12199	27.7	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20201127	61.25	61.5	59.55	61	532630	61	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20201127	144.5	147	142	144.5	96585	140
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20201127	18.25	18.25	17.5	17.7	91624	17.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20201127	453.7	457.45	446.95	450.7	13627	450.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20201127	1143	1175	1126.7	1152	14387170	1131.91	up	up	correct
NACLIND.NSE	NACL Industries Limited	20201127	39.9	40	39.1	39.4	51162	39.03	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20201127	5.75	5.9	5.6	5.7	283353	5.7	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20201127	5.4	5.4	5.4	5.4	0	5.4
NAGREEKEXP.NSE	Nagreeka Exports Limited	20201127	15	15.7	14.65	14.95	8845	14.95	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20201127	70.8	71.4	70	71.25	4085	70.54	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20201127	27	28.5	27	27.7	45990	27.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20201127	86.5	86.9	85	85.7	42894	85.21	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20201127	44.8	48	44.05	46.1	69323	45.8	up	up	correct
NAM.NSE	INDIA	20201127	291.25	294.4	289.2	290.4	503611	290.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20201127	905.2	926.55	901.1	922.05	413755	918.31	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20201127	275.95	289	273.7	281.35	50798	279.73	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20201127	38.2	40.2	37.65	39.2	60014452	36.16	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20201127	4.4	4.4	4.05	4.1	55852	4.1	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20201127	4165.3	4375.75	4131	4306.35	1433840	4299.46	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20201127	2542.8	2734.8	2526	2687.1	429850	2678.89	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20201127	31	32	30.25	31.6	1396496	31.6	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20201127	80.8	81.5	80.5	80.65	43690	79.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20201127	25.5	26.35	25.3	26	13585540	25.72	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20201127	1652.05	1789	1652.05	1787.1	571	1787.1	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20201127	55.55	55.7	53.6	53.9	1019032	52.67	down	down	correct
NCC.NSE	NCC Limited	20201127	42.65	44	42.65	43.6	7369680	43.2	up	up	correct
NCLIND.NSE	NCL Industries Limited	20201127	142	143.7	139.1	141.8	237437	140.12	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20201127	636	680	636	660	537	658.81	up	up	correct
NDL.NSE	Nandan Denim Limited	20201127	20.5	20.8	20.25	20.6	28324	20.6	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20201127	163.9	166.5	158.5	162.2	7007	161.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20201127	41.5	43.55	41	42.6	60829	42.6	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20201127	9.1	9.1	8.75	9.05	20859	9.05	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20201127	18.45	18.6	18.2	18.3	168680	18.3	down	down	correct
NELCAST.NSE	Nelcast Limited	20201127	60.5	62.9	60	61.7	377554	61.57	up	up	correct
NELCO.NSE	Nelco Limited	20201127	187.7	192.5	186	189.4	95375	188.46	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20201127	622.15	637.7	622.15	630.75	10565	629.52	up	up	correct
NESCO.NSE	Nesco Limited	20201127	518.05	548.2	518.05	543.6	191045	540.92	up	up	correct
NETF.NSE	Tata Mutual Fund	20201127	139.35	139.99	135.07	138.97	360	138.97	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20201127	58.6	59.45	57.51	57.55	1152	57.55	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20201127	30	31.45	29.55	31	1013	31	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20201127	22.38	22.38	22.31	22.35	21981	22.35	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20201127	132	133.5	127.61	132.11	774	132.11	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20201127	66.5	67.73	65.26	67.24	1185	67.24	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20201127	34.3	35.6	33.75	34.1	1641785	34.1	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20201127	1007.85	1043	1002.3	1031.3	138788	1029.74	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20201127	268.65	274.5	267.1	271.15	52166	269.79	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20201127	4.6	4.7	4.45	4.45	397	4.45	down	down	correct
NFL.NSE	National Fertilizers Limited	20201127	33.95	34.45	33.75	34.1	545071	34.1	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20201127	378	399.5	369.9	386.45	1473086	386.45	up	up	correct
NHPC.NSE	NHPC Limited	20201127	21.25	21.65	21.15	21.45	7968369	20.16	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20201127	118.3	120	117.2	117.55	319005	117.55	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20201127	8.35	8.75	8.1	8.5	25561	8.5	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20201127	150	150	133.04	138.38	1273581	138.38	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20201127	16625	16730	16625	16730	2	16730	up	up	correct
NIITLTD.NSE	NIIT Limited	20201127	176.95	181.4	175.25	176.6	425636	175.08	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20201127	4.6	5.05	4.6	4.95	1365399	4.95	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20201127	1.2	1.25	1.15	1.2	123846	1.2
NILKAMAL.NSE	Nilkamal Limited	20201127	1357.15	1399	1349.95	1372.45	18333	1363.51	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20201127	660	698.4	657.25	673.55	6789	328.58	up	up	correct
NITCO.NSE	NITCO Limited	20201127	20.3	20.3	19.2	19.9	65391	19.9	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20201127	0.35	0.4	0.35	0.4	319693	0.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20201127	58.35	60.5	56.75	59.45	93185	59.04	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20201127	17.55	17.65	17.05	17.5	1421	17.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20201127	51.15	52.1	51.05	51.2	756298	48.84	up	up	correct
NMDC.NSE	NMDC Limited	20201127	96.85	98.75	95.75	96.4	12679352	85.24	down	down	correct
NOCIL.NSE	NOCIL Limited	20201127	139.65	143.45	139.65	140.9	1192795	139.77	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20201127	6	6.1	5.85	5.95	71879	5.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20201127	8.9	9	8.55	9	2187	9	up	up	correct
NOVARTIND.NSE	Novartis India Limited	20201127	660	662	649	652	5234	644.33	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20201127	157.85	157.85	157.85	157.85	43	157.85
NRAIL.NSE	N R Agarwal Industries Limited	20201127	193.55	193.55	186.1	189.25	12450	188.64	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20201127	89	89.95	83.4	83.7	1346285	83.4	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20201127	861.05	910	861.05	897.7	1053	897.7	up	up	correct
NTL.NSE	Neueon Towers Limited	20201127	0.95	1	0.95	0.95	75162	0.95
NTPC.NSE	NTPC Limited	20201127	95.75	97.05	91.8	94.7	216981706	91.85	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20201127	556	566.7	554	555.55	30180	550.73	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20201127	605.05	608.15	593	597.2	15733	591.76	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20201127	509	520.7	504.05	516.85	30909	513.61	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20201127	449.9	465.85	446.3	463.4	1882523	463.4	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20201127	860.6	884	849.5	856.45	4536	842.82	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20201127	3030.05	3065.7	3010.1	3040.15	58187	2875.57	up	up	correct
OIL.NSE	Oil India Limited	20201127	97.5	98.25	95.2	96.15	1001954	91.1	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20201127	4.7	4.9	4.5	4.9	13301	4.9	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20201127	65.5	68.9	65.15	67.95	174138	67.95	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20201127	43.25	44	41.7	42.85	90219	42.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20201127	70.5	70.5	69	69.25	97876	69.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20201127	7.4	7.4	6.9	7.35	25967	7.35	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20201127	6	6.05	6	6.05	2219	6.05	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20201127	14.5	15	13.65	14.85	19860	14.85	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20201127	80.8	81.15	78	78.5	44245938	73.13	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20201127	58	59.3	57	59.3	343706	58.53	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20201127	64.45	67.75	63.55	64.85	63657	63.99	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20201127	95.75	96	91.3	91.3	88144	91.3	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20201127	5.2	5.2	5.2	5.2	224467	5.2
ORBTEXP.NSE	Orbit Exports Limited	20201127	64.45	65.9	64.15	64.9	7029	64.9	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20201127	20.2	21.15	20.2	20.65	200910	20.32	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20201127	20.4	20.4	19.5	19.85	39815	19.75	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20201127	8.05	8.2	7.75	8.05	29960	8.05
ORIENTBELL.NSE	Orient Bell Limited	20201127	137.7	139.4	137.55	138.65	8431	138.44	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20201127	69.7	71.9	69.5	71.65	513816	70.56	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20201127	227.2	241.05	227.05	237.7	1618724	236.18	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20201127	22.4	22.45	21.6	22.15	27378	22.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20201127	77.75	77.75	73.45	77.35	88	77.35	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20201127	18.65	18.65	18.25	18.3	265384	18.14	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20201127	2500	2785.6	2490	2606.95	104958	2606.95	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20201127	0.8	0.9	0.8	0.8	145507	0.8
OSWALAGRO.NSE	Oswal Agro Mills Limited	20201127	9.35	9.55	9.05	9.35	59472	9.35
PAEL.NSE	PAE Limited	20201127	2.05	2.05	2.05	2.05	245	2.05
PAGEIND.NSE	Page Industries Limited	20201127	22900	23000	22641	22754.95	53980	22519.35	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20201127	381	383.5	376	381.5	132848	381	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20201127	35.8	38.45	35.8	36	3496	36	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20201127	37	38.7	36.95	36.95	14332	36.95	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20201127	199.8	202	199.8	200.45	81769	200.45	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20201127	42.95	42.95	41.55	42.35	32146	42.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20201127	81.5	81.5	78.5	79.6	233463	78.38	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20201127	6.6	6.7	6.55	6.65	165731	6.65	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20201127	109.5	110.75	109.05	109.55	233207	109.14	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20201127	3.4	3.65	3.35	3.65	591365	3.65	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20201127	11.35	12.05	11.1	11.7	812201	11.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20201127	26.6	26.8	24.7	25.25	63411	25.15	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20201127	4.35	4.55	4.25	4.55	4922	4.55	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20201127	15.45	15.65	15.3	15.35	1730888	15.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20201127	21.8	21.8	20.1	21	173796	20.84	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20201127	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20201127	415.3	422	414	419.65	3061	414.32	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20201127	17.15	17.45	16.65	16.65	854	16.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20201127	1420	1442	1374.15	1388.1	1734495	1388.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20201127	18	18.35	17.55	17.8	217953	17.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20201127	4.85	4.9	4.85	4.9	80210	4.9	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20201127	1214	1215.1	1190	1193.35	271790	1181.38	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20201127	255.05	259.5	244.15	251.25	14192919	240.05	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20201127	110	110.5	107.35	108.2	10136011	96.39	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20201127	5099.95	5124.85	5060	5104.5	44344	5100.14	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20201127	38.35	38.35	36.1	37.7	31138	37.7	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20201127	18.4	18.6	18	18.05	590329	18.05	down	down	correct
PGEL.NSE	PG Electroplast Limited	20201127	151.45	155.85	142	144.55	61409	144.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20201127	10565.2	10800	10494.3	10519.9	13732	10278.47	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20201127	6409.55	6976	6360	6868.1	70272	6755.79	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20201127	166	168.8	163.15	166.5	4118	166.5	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20201127	165.6	169.7	164.8	166.85	926010	160.7351	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20201127	661	692.3	655.2	682.55	743254	681.75	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20201127	1543.8	1554.5	1500.6	1542.55	2812113	1536.9	down	up	incorrect
PIIND.NSE	PI Industries Limited	20201127	2285	2353.65	2142	2208.4	8566231	2204.14	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20201127	2187	2187	2131.1	2145.7	1407	1519.98	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20201127	8.25	8.25	7.7	8	80925	8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20201127	109	110.25	107	107.5	5612	107.5	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20201127	26.8	27.05	24.2	26.8	65432	26.68
PITTIENG.NSE	Pitti Engineering Limited	20201127	47.45	49.05	46.05	46.95	217791	46.86	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20201127	201.1	215.4	201.1	209.85	4170	208.91	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20201127	265.2	271	260.1	262.1	34951	258.48	down	down	correct
PNB.NSE	Punjab National Bank	20201127	32.15	34.15	32.05	33.45	71951138	33.45	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20201127	41.9	42.9	41.7	42.15	376562	37.45	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20201127	380	383.9	374.05	378.45	275213	378.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20201127	15.55	15.55	14.4	14.65	11352	14.65	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20201127	171.15	179.95	169	170.7	556707	170.46	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20201127	177.05	182.95	174.95	177.35	6583	177.35	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20201127	190.1	192	185.1	188.1	6073	186.78	down	down	correct
POKARNA.NSE	Pokarna Limited	20201127	141.95	142.5	140.15	141.4	33541	141.18	down	down	correct
POLYCAB.NSE	Polycab India Limited	20201127	950	975.6	946	958.4	742088	953.48	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20201127	487.6	495.4	482.15	489.6	43199	488.36	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20201127	754	755.35	727.05	735.4	200215	628.79	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20201127	161.95	164	158.3	159.1	2885	158.67	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20201127	46.95	47.5	46	46.8	489750	46.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20201127	197.65	197.65	188.7	192.4	26321546	133.7	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20201127	1085	1179.85	1067	1139.75	120137	1138.43	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20201127	425.5	428.85	420	425.4	102186	425.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20201127	274	278.95	268	272.45	19413	271.31	down	down	correct
PPL.NSE	Prakash Pipes Limited	20201127	77.55	77.55	76.05	76.55	55690	76	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20201127	0.5	0.5	0.5	0.5	2540	0.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20201127	6.35	6.65	6.35	6.4	38043	6.4	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20201127	84.3	88.25	84.3	86.8	3452174	86.3	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20201127	46	47.45	45.85	46.05	1208841	46.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20201127	0.7	0.75	0.65	0.7	116102	0.7
PRAXIS.NSE	Praxis Home Retail Limited	20201127	36.5	36.6	35.15	35.55	1728	35.55	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20201127	42.55	48.3	42.05	46.15	1366355	45.64	up	up	correct
PRECOT.NSE	Precot Limited	20201127	59.95	60.45	55.15	59.05	6948	59.05	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20201127	153	155.25	148.25	153	18569	29.81
PREMEXPLN.NSE	Premier Explosives Limited	20201127	138.95	138.95	135.65	136.05	9556	136.05	down	down	correct
PREMIER.NSE	Premier Limited	20201127	2.85	2.85	2.65	2.85	5869	2.85
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20201127	33.7	33.7	32.55	33.1	7626	32.88	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20201127	20	20.75	19.2	19.6	49506	19.04	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20201127	275.05	277.55	265.1	267.3	738678	266.36	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20201127	49.45	50.5	48.85	49.95	137300	49.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20201127	51.05	51.5	48.2	50.6	105414	48.58	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20201127	262.95	267.9	257.5	259.35	154164	258.11	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20201127	18	18.8	18	18.2	396800	18.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20201127	83.25	83.65	81.4	81.95	259665	81.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20201127	13.25	14.25	12.85	13.9	2999669	13.9	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20201127	390	415	389	408.85	92415	405.16	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20201127	17.07	17.35	16.91	17.08	318840	17.08	up	up	correct
PTC.NSE	PTC India Limited	20201127	54.55	55.7	54.35	54.65	971915	50.94	up	up	correct
PTL.NSE	PTL Enterprises Limited	20201127	40.45	41.4	40.4	40.75	29041	19.47	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20201127	648.95	669.9	642.1	660.05	12375	659.12	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20201127	1.55	1.6	1.5	1.55	164457	1.55
PURVA.NSE	Puravankara Limited	20201127	77.2	77.7	70.35	74.1	610145	74.1	down	down	correct
PVR.NSE	PVR Limited	20201127	1312.8	1325.95	1300	1306.1	1000635	1306.1	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20201127	2122	2127	2118	2124.65	964	42.49	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20201127	1338.5	1338.5	1338.5	1338.5	0	1338.5
QUESS.NSE	Quess Corp Limited	20201127	476.05	504	471.65	500.8	478222	493.25	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20201127	157.9	158.8	155	155.5	285129	153.38	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20201127	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20201127	0.95	1	0.9	0.9	27827	0.9	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20201127	445.95	455	444.8	454.5	649303	453.32	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20201127	23	23	22.5	22.8	163338	22.8	down	down	correct
RAIN.NSE	Rain Industries Limited	20201127	117	118.7	114.55	115.45	932621	114.93	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20201127	451.1	457	449.05	450.4	116058	448.86	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20201127	409	419.3	401.9	406.65	6623	404.7	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20201127	0.2	0.2	0.15	0.15	559330	0.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20201127	13.9	13.9	12.7	13.3	13774	13.3	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20201127	34	35.85	34	34.9	7053	34.9	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20201127	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20201127	278.05	288.5	278	281.95	1123473	279.38	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20201127	13.1	13.65	13.05	13.35	44715	13.35	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20201127	47.05	49.9	46.5	48.75	26674	48.75	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20201127	860.95	897.7	855	892.15	1692375	889.3407	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20201127	209.3	212.25	208	209.1	28711	208.2845	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20201127	449	450	442	445.7	132678	445.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20201127	33.7	34.3	33.05	33.8	85992	33.8	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20201127	6.2	6.35	6	6.05	223563	6.05	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20201127	220.5	220.5	211	213.45	7042	213.45	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20201127	490	495.85	465.05	482.05	52159	482.05	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20201127	1651	1750	1623	1689.5	202875	1678.51	up	up	correct
RAYMOND.NSE	Raymond Limited	20201127	320.95	325	317	322.05	1298484	322.05	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20201127	700.05	709.5	682.95	690.9	16340	675.07	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20201127	224	227	222.4	223.8	13504425	223.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20201127	46.8	47.6	46.5	47.1	966732	41.85	up	up	correct
RCOM.NSE	Reliance Communications Limited	20201127	1.65	1.65	1.6	1.6	4523622	1.6	down	down	correct
RECLTD.NSE	REC Limited	20201127	122.6	123.6	118.15	121.45	19765061	112.79	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20201127	138.95	139.5	130.2	131.4	574624	63.34	down	down	correct
REFEX.NSE	Refex Industries Limited	20201127	81	88.45	80.15	88.45	540402	87.23	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20201127	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20201127	739.85	741.95	730.85	737.6	190543	736.08	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20201127	9.85	9.9	9.75	9.75	2035523	9.75	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20201127	1940.5	1956.1	1921.4	1929.8	21845931	1923.61	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20201127	64.7	64.7	61.5	62.7	796429	62.7	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20201127	21.7	21.9	20.9	21.35	3337583	21.35	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20201127	94.4	94.4	89.55	92.6	5116	92.2	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20201127	10.1	10.2	9.8	9.95	3077082	9.95	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20201127	242	244.8	235	238.4	192016	236.41	down	down	correct
REPRO.NSE	Repro India Limited	20201127	359.7	360	346.7	350.7	8418	350.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20201127	168.9	171.55	166.05	166.8	243584	166.61	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20201127	422.25	436.8	408	424.75	10097	424.75	up	up	correct
RGL.NSE	Renaissance Global Limited	20201127	264.9	274.8	254.45	256.35	8025	252.5321	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20201127	2.1	2.1	2	2.05	911900	2.05	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20201127	32.45	33.2	32.25	32.75	531016	32.61	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20201127	385.6	391.9	383.3	385.45	196614	383.67	down	down	correct
RITES.NSE	RITES Limited	20201127	249.75	251.75	243.1	245.65	321990	228.94	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20201127	6.4	6.4	6.05	6.35	8964	6.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20201127	419	486	419	452.65	117956	452.21	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20201127	2.85	2.85	2.7	2.85	46501	2.85
RML.NSE	Rane (Madras) Limited	20201127	233.7	237.7	231.1	233.65	12143	233.65	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20201127	3.05	3.1	3.05	3.05	2375724	3.05
ROHITFERRO.NSE	Rohit Ferro	20201127	0.95	0.95	0.95	0.95	302	0.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20201127	68.9	68.9	67.3	68.3	21480	68.3	down	down	correct
ROLLT.NSE	Rollatainers Limited	20201127	2.1	2.25	2.1	2.2	13307	2.2	up	up	correct
ROLTA.NSE	Rolta India Limited	20201127	4.7	4.85	4.6	4.75	265421	4.75	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20201127	804.4	810	792.95	801.8	95806	801.51	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20201127	129.75	130.8	127.55	128.1	13125	127.86	down	down	correct
ROUTE.NSE	Route Mobile Limited	20201127	1015.25	1054.25	1005	1054.25	396588	1053.28	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20201127	359.9	373	357	363.25	27695	358.44	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20201127	3.2	3.25	3.05	3.1	12344907	3.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20201127	45.2	46.35	45.1	45.6	16208	45.6	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20201127	20.15	20.15	18.95	19	124670	19	down	down	correct
RSWM.NSE	RSWM Limited	20201127	92.35	93.25	90.1	93	16515	93	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20201127	116.95	117.9	115.2	117.75	27595	114.45	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20201127	2	2.05	1.95	1.95	2449933	1.95	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20201127	204.4	209.4	182.9	186.95	108081	186.47	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20201127	737	737	708	711.35	44178	711.35	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20201127	7.65	7.65	7.65	7.65	154437	7.65
RUCHIRA.NSE	Ruchira Papers Limited	20201127	50	50.35	48.8	50.25	45549	49.62	up	up	correct
RUPA.NSE	Rupa & Company Limited	20201127	230	232	224	225.6	85420	224.52	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20201127	21	22.1	20.85	21.85	11083800	19.79	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20201127	11	11	11	11	253	11
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20201127	1.2	1.2	1.2	1.2	30	1.2
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20201127	1.5	1.55	1.5	1.5	6499	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20201127	50.5	52.5	50	51.85	1347153	51.85	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20201127	16.8	17.05	16.45	16.95	222466	16.95	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20201127	547	554.95	536.95	541.15	6900	541.15	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20201127	40.4	42	40.4	40.95	16836	40.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20201127	710	726.9	703.9	714.3	17659	142.12	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20201127	46.8	49.7	46.8	48.45	76580878	45.44	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20201127	81.1	82	79.15	81	14755	81	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20201127	9.6	9.6	9.2	9.25	52293	9.25	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20201127	318	320.85	315	317.25	25730	315.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20201127	5.1	5.4	5.1	5.2	344813	5.08	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20201127	203.8	206.45	200.7	203.8	93005	101.22
SALONA.NSE	Salona Cotspin Limited	20201127	59.6	64.9	59.6	64.55	2273	64.22	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20201127	2.9	3.15	2.85	2.95	75297	2.95	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20201127	117.8	129.75	117.8	125.15	577327	123.8	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20201127	1.9	1.95	1.9	1.95	11757	1.95	up	up	correct
SANCO.NSE	Sanco Industries Limited	20201127	13.5	13.95	13.3	13.7	13605	13.7	up	up	correct
SANDESH.NSE	The Sandesh Limited	20201127	562.95	580.05	560	563.35	356	559.314	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20201127	263	279.95	255.1	268.65	52344	266.32	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20201127	56.65	57.85	56	56.5	38016	56.13	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20201127	34.1	36.3	33.5	35	3511472	35	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20201127	99.65	102	95.6	96.65	37605	96.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20201127	28.55	28.55	28.55	28.55	82543	28.55
SANOFI.NSE	Sanofi India Limited	20201127	8256.85	8348	8022.05	8267.35	75318	8020.8	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20201127	1.35	1.4	1.3	1.35	431424	1.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20201127	306	314.5	306	313.45	82470	310.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20201127	770	787.95	758.35	782	20090	772.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20201127	18.6	19.4	18.4	19.25	156197	19.25	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20201127	664.45	669	653	655.35	12566	641.97	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20201127	134.75	138	130.2	133.8	42135	133.8	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20201127	2.8	2.8	2.8	2.8	0	2.8
SATIA.NSE	Satia Industries Limited	20201127	94.9	95	93.1	93.45	21398	93.35	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20201127	74	74	70.4	71	261814	71	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20201127	814	814.6	792	799.3	1016666	799.3	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20201127	114	114.46	113.49	113.73	983	113.73	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20201127	855	857.6	841	846.05	2310173	843.63	down	down	correct
SBIN.NSE	State Bank of India	20201127	245.45	246.25	242.05	244.25	54355703	242.02	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20201127	1.35	1.35	1.3	1.35	46151	1.35
SCHAEFFLER.NSE	Schaeffler India Limited	20201127	3939.5	4040	3873.05	3984.15	36687	3954.85	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20201127	67.65	70.2	67	68.8	44182	68.8	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20201127	90.5	92.4	89	90.75	219019	90.75	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20201127	56.5	56.85	55.75	56	1544716	55.86	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20201127	26	26.35	25.55	25.95	138062	25.95	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20201127	408.7	416.95	390.9	398.95	16846	398.093	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20201127	123.3	125	120.8	123.5	102248	118.9021	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20201127	2.5	2.55	2.35	2.35	26157	2.35	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20201127	154.2	157.85	153.5	155.65	663431	155.31	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20201127	137.8	145	136.05	141.95	168332	140.28	up	up	correct
SETCO.NSE	Setco Automotive Limited	20201127	13.25	13.25	12.3	12.4	89807	12.4	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20201127	206.9	206.9	201.5	203.48	134	203.48	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20201127	4392.8	4394.9	4363.2	4377.35	9283	4377.35	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20201127	135	135.22	134.25	134.73	241841	134.73	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20201127	295.67	296.28	292.73	294.86	27794	294.86	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20201127	312.99	316.91	311.92	314.73	36648	314.73	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20201127	0.65	0.7	0.65	0.7	26874	0.7	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20201127	60.1	60.85	59.95	60.4	7091	60.4	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20201127	1510	1584	1510	1531.85	46246	1531.85	up	up	correct
SGL.NSE	STL Global Limited	20201127	6.55	6.6	6.4	6.55	26725	6.55
SHAHALLOYS.NSE	Shah Alloys Limited	20201127	7.05	7.85	7.05	7.75	5336	7.75	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20201127	230.8	238.05	228	238.05	53135	235.39	up	up	correct
SHALBY.NSE	Shalby Limited	20201127	107.45	108.75	105	105.25	294484	104.69	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20201127	67.2	72.7	67.15	70.7	542108	70.7	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20201127	330.1	335.5	325.75	329.45	50748	329.45	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20201127	106	112.4	105	110.15	214003	108.8408	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20201127	272.7	284.8	270	277.55	55741	275.22	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20201127	1555	1620	1525	1576.35	23751	314.06	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20201127	322	324.94	315.05	318.05	656	318.05	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20201127	56.8	57.9	56.5	57.2	32695	57.2	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20201127	118.4	120.05	112.2	116.65	331913	116.57	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20201127	464.7	479.75	455.15	471.35	708960	470.46	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20201127	21.75	22.5	21.05	22.45	326575	22.45	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20201127	25.95	26.5	25.6	25.8	3789	25.51	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20201127	82.35	82.35	80.15	80.8	3092	80.31	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20201127	126.15	133.6	126	130.35	1072579	129.77	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20201127	190	190	185.05	186.2	143201	186.2	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20201127	60.9	61.7	59.6	59.9	717859	57.13	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20201127	24473.7	24529.05	23351	24306.35	190961	24254.41	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20201127	101.8	102.9	101.35	101.95	123192	101.49	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20201127	6.95	7.25	6.8	7.15	18837	7.15	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20201127	5.65	5.65	5.5	5.55	291620	5.55	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20201127	74.9	79.5	72.9	78.3	170261	76.4	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20201127	60.1	61	58.8	59.2	36255	58.89	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20201127	589.95	602	562	592.9	207	588.2059	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20201127	1108.65	1109	1057.7	1080.1	51389	1059.76	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20201127	3.5	3.55	3.4	3.45	118497	3.45	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20201127	4.05	4.05	3.8	3.9	33214	3.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20201127	5	5.1	5	5	500	5
SICAL.NSE	Sical Logistics Limited	20201127	9.7	9.7	9.5	9.6	80030	9.6	down	down	correct
SIEMENS.NSE	Siemens Limited	20201127	1525	1534.8	1490.8	1513.45	2723226	1506.9193	down	down	correct
SIGIND.NSE	Signet Industries Limited	20201127	22.4	22.9	22	22.4	20872	22.16
SIL.NSE	Standard Industries Limited	20201127	7.85	8.65	7.85	8.65	36184	8.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20201127	148.55	161.6	147.65	160.25	14515	158.84	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20201127	20.2	22.2	20.2	21.25	1400	20.8036	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20201127	6.35	6.35	5.85	6.1	17555	6.1	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20201127	32	32.5	31.6	31.95	89280	31.95	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20201127	3.1	3.2	3	3.2	1384749	3.2	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20201127	245.2	247	241.6	245.95	12826	244.85	up	up	correct
SIS.NSE	SIS Limited	20201127	436.9	450	436	446.65	403003	446.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20201127	0.8	0.8	0.8	0.8	3463248	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20201127	163	164.95	160.3	161.3	147103	158.47	down	up	incorrect
SJVN.NSE	SJVN Limited	20201127	24.3	24.7	24	24.2	3458860	22.31	down	down	correct
SKFINDIA.NSE	SKF India Limited	20201127	1565	1592	1549.1	1570.05	33666	1561.73	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20201127	3	3	2.8	2.8	74066	2.8	down	down	correct
SKIPPER.NSE	Skipper Limited	20201127	56.5	56.5	54.8	55.35	56868	55.28	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20201127	48.55	51.65	48.05	49.7	68197	49.11	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20201127	73.45	73.8	72.5	72.55	4356	72.55	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20201127	425	438.85	424	427.2	37794	427.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20201127	590	590	581.7	585.25	2100	584.05	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20201127	87.1	89	86.75	88.35	166607	88.18	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20201127	62	62.3	57.85	58	2799878	58	down	up	incorrect
SOBHA.NSE	Sobha Limited	20201127	311.7	316.9	309.35	310.95	264523	309.09	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20201127	1150.1	1180.55	1150.1	1169.5	80108	1167.45	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20201127	1038.8	1054.35	1038.1	1043.15	10818	1039.47	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20201127	269.75	284.6	267.7	280.1	355407	278.4733	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20201127	2.7	2.7	2.7	2.7	600	2.7
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20201127	20.3	21.55	20.3	21.4	13100	21.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20201127	341.1	350	335.7	341.45	1228593	334.06	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20201127	69.7	75.9	69	72.55	149719	72.55	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20201127	692.95	705	683	690	6591	683.53	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20201127	7.55	7.7	7.45	7.55	19507746	7.55
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20201127	32	33.1	32	33.1	29752	32.93	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20201127	143.7	145	138.2	142.75	31231	141.7	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20201127	722	768	722	749.95	65139	749.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20201127	175.85	183.8	175.5	181.7	1597573	181.7	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20201127	1.45	1.45	1.45	1.45	0	1.45
SPECIALITY.NSE	Speciality Restaurants Limited	20201127	37.75	41.5	37.05	39.75	752101	39.75	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20201127	78.75	84.7	78	81.55	2703880	81.55	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20201127	0.55	0.6	0.55	0.55	3995	0.55
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20201127	19.65	20.25	19.4	19.75	100813	19.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20201127	71.2	72	69.45	71.5	5775017	71.5	up	up	correct
SPLIL.NSE	SPL Industries Limited	20201127	28.75	29.3	28.6	28.8	21570	28.8	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20201127	8.25	8.35	7.9	8.15	24342	8.15	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20201127	2.35	2.4	2.3	2.4	1330329	2.4	up	up	correct
SPYL.NSE	Shekhawati Poly	20201127	0.6	0.6	0.6	0.6	588692	0.6
SREEL.NSE	Sreeleathers Limited	20201127	143.8	148	143.8	144.9	15612	144.9	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20201127	6.1	6.1	5.95	6	914120	6	down	down	correct
SRF.NSE	SRF Limited	20201127	5090	5192	5030	5133.65	495836	1021.74	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20201127	250	260	248.2	257.75	36572	255.34	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20201127	130.75	133.7	129.6	132	144295	128.6	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20201127	1060	1091.9	1054.1	1070.2	13521867	1056.17	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20201127	493.9	497.95	490.1	495.7	20980	247.57	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20201127	0.55	0.55	0.55	0.55	0	0.55
STAR.NSE	Strides Pharma Science Limited	20201127	754	773.9	733.2	764.1	1480398	761.67	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20201127	89.35	91.7	89.35	89.8	161552	89.8	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20201127	93.9	95.65	93.45	93.8	79379	92.27	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20201127	62.1	69.6	62.1	69.1	463937	69.1	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20201127	33.95	36.25	33.75	35.8	39009	33.71	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20201127	32.5	32.85	32	32.3	42680	32.3	down	down	correct
STEL.NSE	STEL Holdings Limited	20201127	62.75	62.75	61	61.05	5825	61.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20201127	191.95	191.95	185	187.85	19460	186.9	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20201127	154.8	163.35	153	162.75	3303290	161.51	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20201127	21.95	21.95	21.95	21.95	102	21.95
SUBROS.NSE	Subros Limited	20201127	296.35	297.65	291.15	293.1	38579	292.44	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20201127	480.7	480.7	466	470.6	159167	466.82	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20201127	2	2.05	1.95	1.95	75488	1.95	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20201127	279.95	283.5	279.65	282.85	643781	282.33	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20201127	8.1	8.2	8.1	8.1	9512	8.1
SUMMITSEC.NSE	Summit Securities Limited	20201127	471.05	488.4	471	487.2	1571	487.2	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20201127	1769.4	1829.85	1752.05	1814.9	3844	1801.0981	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20201127	1.25	1.25	1.2	1.25	122854	1.25
SUNDARMFIN.NSE	Sundaram Finance Limited	20201127	1708.55	1767.4	1651.2	1746.8	451036	1727.04	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20201127	55.45	56.35	54.85	56	124400	55.63	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20201127	307	314.55	300	302.35	5073	302.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20201127	501.6	528	498.5	521.55	623846	519.14	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20201127	57	57.3	55.7	56	468255	56	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20201127	514	520.8	509.2	511.65	12954065	505.88	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20201127	315	325	311.8	314.95	659538	313.9	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20201127	423	448	420	439.95	6411874	430.42	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20201127	113.9	114.4	107.15	108.65	101899	108.01	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20201127	4.6	4.6	4.25	4.55	23216	4.55	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20201127	325	330.95	324.8	326.75	62281	319.19	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20201127	193.55	197.65	191.6	195.8	20350	194.63	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20201127	1563.1	1731	1544	1630.95	477428	1613.97	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20201127	8.15	8.35	7.85	8.15	82283	8.15
SURANAT&P.NSE	Surana Telecom and Power Limited	20201127	3.9	3.9	3.75	3.8	12064	3.8	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20201127	18.15	18.85	18.1	18.35	6255	18.35	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20201127	261	265	259.65	261.05	74101	260.29	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20201127	29.2	29.6	28.55	28.65	57012	28.51	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20201127	102.3	104.95	102	103.5	45768	102.29	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20201127	47.05	47.95	46.25	46.45	515596	46.45	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20201127	368.5	401	365.2	396.95	1523778	395.43	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20201127	3.45	3.5	3.4	3.45	4389355	3.45
SWANENERGY.NSE	Swan Energy Limited	20201127	140.05	146	137.6	139.25	190552	139.15	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20201127	1381.85	1407.55	1381.85	1401.75	14600	1388.11	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20201127	150.95	152.85	147.4	149.75	16575	148.06	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20201127	224	225.05	221	222.45	155896	222.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20201127	846	856	840	844.2	79057	838.18	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20201127	571.7	587.8	563.85	577.95	1795003	577.95	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20201127	74.3	76.4	70.5	72.75	17014	72.75	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20201127	139	142.35	137.5	140.7	208046	140.7	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20201127	40.25	43.2	40.15	40.5	3544887	40.5	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20201127	161.65	167.5	151.2	154.05	76424	152.96	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20201127	599.95	612.65	583.5	612.65	1143017	611.95	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20201127	1.3	1.3	1.25	1.3	5094	1.3
TARAPUR.NSE	Tarapur Transformers Limited	20201127	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20201127	36.75	40.35	36.75	38.55	195885	38.55	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20201127	11512.35	11512.35	11350	11415.95	776	11414.76	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20201127	386.05	396.95	381.3	392.1	6115382	386.86	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20201127	102.6	104.35	102.1	103.25	529507	102.41	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20201127	1080	1100	1052	1061.55	152728	1050.14	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20201127	520.8	545.3	520.55	538	18853563	534.9	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20201127	1520.3	1609	1515.1	1588.25	969512	1578.15	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20201127	938.95	944.85	930.05	941.15	32489	922.13	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20201127	533.95	547.35	531.15	538.95	120082	537.25	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20201127	174.65	183.85	174.65	180.35	125926062	180.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20201127	76.9	79.8	76.25	78.15	12290330	78.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20201127	63	65.25	62.45	64.9	56608140	64.1	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20201127	570	582.35	563.05	577.35	46291248	564.71	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20201127	35.25	35.7	34.65	35.3	5586826	35.3	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20201127	463	500.8	463	478.25	462725	476.08	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20201127	42.15	42.7	41.9	42.2	123891	40.85	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20201127	256.8	257.5	251	251.7	15829	249.87	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20201127	331.3	331.3	301.55	304.9	503	304.9	down	down	correct
TCIEXP.NSE	TCI Express Limited	20201127	806.9	810	792	806.45	9363	802.46	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20201127	4	4.2	4	4	5241	4
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20201127	400.2	408	388	397.8	261827	397.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20201127	365.05	378	361.35	371.5	1937	366.63	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20201127	2705	2717.7	2669.05	2679.65	6086808	2650.66	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20201127	126	129.45	124	125.9	76705	124.92	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20201127	2380	2715.45	2305.1	2499.9	85159	2499.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20201127	2.6	2.6	2.6	2.6	2	2.6
TECHM.NSE	Tech Mahindra Limited	20201127	864	885.95	855.3	876.85	16482729	856.87	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20201127	216.95	218.25	213.1	215.75	19163	210.34	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20201127	103.8	104.65	101.25	102.85	556807	102.85	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20201127	29.05	32.7	29	31	360730	31	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20201127	38	39.2	36	37.5	662751	37.37	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20201127	21.3	21.5	20.7	21.4	172553	21.4	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20201127	24.75	26.4	24.7	25.6	2299147	25.53	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20201127	42.25	42.5	41.45	42.1	280727	41.61	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20201127	2.5	2.5	2.5	2.5	11	2.5
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20201127	4.9	5	4.8	4.9	3602	4.9
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20201127	438.9	449.8	436.3	444.8	27766	438.27	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20201127	130	133.8	127	131.1	1551	131.1	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20201127	347.1	358	345.05	348.4	15993	346.95	up	up	correct
THERMAX.NSE	Thermax Limited	20201127	860.5	910	852.2	893.4	212921	889.01	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20201127	46	47.25	45	47.25	2101585	47.25	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20201127	5.3	5.3	5.3	5.3	0	5.3
THYROCARE.NSE	Thyrocare Technologies Limited	20201127	1048	1108.2	1022	1098.25	453363	1085.56	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20201127	17.35	17.7	17.25	17.4	60792	17.4	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20201127	4438	4467	4381	4397.15	2537	2169.11	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20201127	308	308	296.55	301.6	21369	301.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20201127	844.7	850.9	812.35	823.6	463581	820.93	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20201127	7.8	7.9	7.25	7.45	158897	7.45	down	down	correct
TIL.NSE	TIL Limited	20201127	141	146.35	138.5	143.6	12471	143.6	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20201127	29	30.3	27.8	28.85	12102	28.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20201127	45.65	46.4	45.05	45.3	393725	44.86	down	down	correct
TIMKEN.NSE	Timken India Limited	20201127	1211.95	1211.95	1192.55	1201.45	114827	1200.32	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20201127	146.25	149.4	145.05	145.85	620523	144.6	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20201127	261.95	261.95	255.3	258.4	11171	258.01	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20201127	97.05	100.7	96.25	99.25	1367228	97.88	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20201127	5.19	5.19	5.19	5.19	3789	2.96
TITAN.NSE	Titan Company Limited	20201127	1333	1368.4	1313.55	1361.2	5497388	1358	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20201127	10.5	10.9	10.1	10.55	183311	10.55	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20201127	39.45	40.4	39.45	39.9	224658	39.06	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20201127	112	112.5	110.6	110.9	78617	108.42	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20201127	1.55	1.55	1.5	1.55	3201	1.55
TOKYOPLAST.NSE	Tokyo Plast International Limited	20201127	68.9	68.9	66.3	68.25	1919	68.25	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20201127	2620	2679.5	2596	2615.1	661988	2581.53	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20201127	308	317	305.5	316	2971179	306.99	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20201127	43.3	47.6	41.5	47.6	15699	47.55	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20201127	148.5	148.5	140.1	142.85	10982	70.64	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20201127	6.75	6.75	6.25	6.35	356933	6.35	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20201127	32.1	33.35	32.1	33.35	15607	33.35	up	down	incorrect
TRENT.NSE	Trent Limited	20201127	712.95	739	695.3	720.3	22823095	719.83	up	down	incorrect
TRF.NSE	TRF Limited	20201127	84.65	85	82.25	84.15	23829	84.15	down	down	correct
TRIDENT.NSE	Trident Limited	20201127	8.05	8.1	7.9	7.9	7574639	7.66	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20201127	64	66.3	61.6	66.2	223956	66.2	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20201127	10.9	11.25	10.75	11	215181	10.96	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20201127	75.3	75.45	73.9	74.55	49862	73.73	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20201127	73.05	73.05	71.3	71.7	387579	70.52	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20201127	470.05	481	465	477	2200	472.98	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20201127	5841.95	5842	5699.5	5745.8	9606	572.74	down	down	correct
TTL.NSE	T.T. Limited	20201127	43.8	43.8	42.25	42.55	4320	42.06	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20201127	7.45	7.45	7.1	7.3	2176756	7.3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20201127	29.7	30.4	29.4	29.7	3991507	29.7
TVSELECT.NSE	TVS Electronics Limited	20201127	100.05	105.8	99.05	101.8	94703	101.8	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20201127	475.1	504.8	475	499.65	7543390	496.8107	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20201127	1557.7	1569.05	1540.25	1558.2	8175	1535.89	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20201127	202.9	206.6	201	203.1	68764	201.48	up	up	correct
TVVISION.NSE	TV Vision Limited	20201127	1.15	1.2	1.15	1.2	11076	1.2	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20201127	45	47.5	44.05	46.3	844230	46.3	up	up	correct
UBL.NSE	United Breweries Limited	20201127	1046	1057.7	1026.5	1038.95	628142	1038.59	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20201127	125	128.7	121.7	126.35	61693	124.61	up	up	correct
UCOBANK.NSE	UCO Bank	20201127	12.3	12.55	12.2	12.35	3057500	12.35	up	down	incorrect
UFLEX.NSE	Uflex Limited	20201127	351.7	354.7	347	349.5	71021	347.69	down	down	correct
UFO.NSE	UFO Moviez India Limited	20201127	77.65	78.95	76.6	77.65	145654	77.65
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20201127	14.45	14.7	14.3	14.55	177157	14.44	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20201127	2.95	3	2.85	2.95	1709558	2.95
UJJIVAN.NSE	Ujjivan Financial Services Limited	20201127	274	286.8	272	282.95	926850	282.95	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20201127	37.9	38.15	37.65	37.8	1200092	37.8	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20201127	4834.2	4873.45	4770	4802	920840	4778.68	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20201127	45	46.65	44.85	46.3	9369	45.99	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20201127	1.2	1.3	1.2	1.25	153	1.25	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20201127	260.95	261.55	254	255.35	58751	252.31	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20201127	58.65	61.25	58.35	60	2478	58.49	up	up	correct
UNIONBANK.NSE	Union Bank of India	20201127	27.45	28.2	27.3	28	9118979	28	up	down	incorrect
UNITECH.NSE	Unitech Limited	20201127	1.45	1.45	1.35	1.4	937406	1.4	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20201127	318.05	330.4	315.5	326.8	3142	324.38	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20201127	31.4	32	31.35	31.9	123	31.9	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20201127	142.1	144	140	141.2	16926	140.38	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20201127	204	204.9	187.05	193.8	2250	193.8	down	down	correct
UPL.NSE	UPL Limited	20201127	421.2	425.5	416.3	417.7	7024437	412.68	down	down	correct
URJA.NSE	Urja Global Limited	20201127	3.5	3.5	3.5	3.5	784204	3.5
USHAMART.NSE	Usha Martin Limited	20201127	25.25	26.5	24.9	25.1	624980	25.1	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20201127	551	556	543.6	548.55	378045	537.94	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20201127	312	318.76	309	314.95	967	314.95	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20201127	1390	1390	1376.85	1389	277	1389	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20201127	473.97	473.97	460.5	469.4	1773	469.4	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20201127	319.99	329	315	320	33	320	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20201127	6.75	6.9	6.6	6.9	458263	6.9	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20201127	98.45	98.45	93	95.2	134849	95.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20201127	84.65	84.65	80.1	84.65	1085773	84.65
VADILALIND.NSE	Vadilal Industries Limited	20201127	807	833.9	792.35	808.95	10814	808.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20201127	2115	2150	2110.05	2129.45	144308	422	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20201127	33	33.6	32.5	33.15	36375	33.15	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20201127	35.1	39.75	35.1	38.4	13408104	38.31	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20201127	3149.5	3177	3115.4	3134	9052	3134	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20201127	30.8	31.05	30.35	30.5	32635	19.96	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20201127	7.9	7.95	7.2	7.85	32729	7.85	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20201127	368	389	368	385.6	805862	385.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20201127	14.05	14.6	13.95	14.6	2505336	14.6	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20201127	4.15	4.4	4.1	4.3	2883	4.3	up	up	correct
VBL.NSE	Varun Beverages Limited	20201127	781.4	924	779.1	871.4	3629914	579.01	up	up	correct
VEDL.NSE	Vedanta Limited	20201127	118.8	122.85	117.5	120.75	37532330	109.3	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20201127	1630	1718.65	1622	1665.6	349546	1656.48	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20201127	140.4	144	137	140.75	29894	140.75	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20201127	184.3	184.7	181.1	182.2	34520	182.2	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20201127	955	987.6	955	971.6	2009	964.94	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20201127	68.85	72	66	67.85	95855	67.18	down	down	correct
VGUARD.NSE	V	20201127	176.9	186	176.9	184.95	2516428	184.07	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20201127	1306.05	1338	1292.1	1306.35	184	1304.32	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20201127	2.55	2.55	2.35	2.55	33652	2.55
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20201127	122.1	123.6	120	121.3	59071	120.92	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20201127	0.5	0.5	0.45	0.5	163896	0.5
VIKASECO.NSE	Vikas EcoTech Limited	20201127	5.5	5.6	5.15	5.2	3040421	5.2	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20201127	2.55	2.55	2.5	2.5	1319883	2.5	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20201127	4.2	4.45	4.15	4.35	448090	4.35	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20201127	138	138	133	135.1	24616	134.03	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20201127	1169.3	1183.25	1163	1177.85	60021	1174.06	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20201127	728.6	749.35	728.6	740.15	13051	733.86	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20201127	104.5	104.5	102.2	102.7	52325	100.35	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20201127	10.8	10.95	10.25	10.55	233482	10.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20201127	341.9	369.95	339.1	361.45	1076141	361.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20201127	14.5	15.4	14.5	15.3	7569	15.3	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20201127	370	373.6	367	369.5	20201	359.45	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20201127	5.7	5.75	5.35	5.75	22208	5.75	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20201127	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20201127	112.4	112.4	112.4	112.4	4190	73.96
VISHNU.NSE	Vishnu Chemicals Limited	20201127	167.2	170.8	163.05	167.3	9826	167.3	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20201127	127.8	127.8	123.05	125	3971	5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20201127	0.4	0.4	0.35	0.4	354801	0.4
VIVIMEDLAB.NSE	Vivimed Labs Limited	20201127	17.4	17.55	16.85	17	180274	17	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20201127	68.95	71.3	65.75	70.05	159773	68.04	up	up	correct
VMART.NSE	V	20201127	2307.95	2318.5	2222	2252.3	35296	2252.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20201127	1105.5	1210.45	1105.5	1180.2	46436	1159.52	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20201127	773.4	820.8	766.35	806.6	5821482	802.56	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20201127	173.75	184	172	179.35	508115	176.94	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20201127	101.25	105.95	101.25	104.85	60830	104.23	up	up	correct
VSTIND.NSE	VST Industries Limited	20201127	3540.6	3610	3540.5	3593.45	5104	3480.71	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20201127	1915.05	1948.9	1910	1922.3	11392	1904.95	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20201127	853.9	859.7	802.4	815.15	69002	793.94	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20201127	200.15	205.55	197.85	198.9	470887	198.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20201127	5582.3	5610.65	5500.1	5517.05	3576	5500.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20201127	55.55	60.8	55.55	58.65	578407	58.65	up	up	correct
WANBURY.NSE	Wanbury Limited	20201127	37.4	37.55	34.8	37	42078	37	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20201127	103.3	113.15	103.3	107.75	1201212	106.83	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20201127	22	23.15	22	22.55	100214	22.55	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20201127	32.45	33.7	31.8	32	9960	31.67	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20201127	116	120	114.95	118.1	2300417	113.7	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20201127	81.45	82	81	81.5	84923	80.19	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20201127	285.05	297.9	285	297.5	321	297.5	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20201127	67.5	70	67.25	68.65	1291925	68.55	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20201127	3248	3248	3120	3177.6	205	3154.14	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20201127	430	440.65	425	435.55	788165	435.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20201127	433.95	439.95	428	432.65	8791	432.17	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20201127	2134.4	2208	2099.95	2183.3	73848	2178.27	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20201127	18.1	18.1	17.3	17.55	8797	17.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20201127	14.45	14.85	14	14.75	53521	14.25	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20201127	50	50	50	50	100	49.36
WIPRO.NSE	Wipro Limited	20201127	354.85	357.5	347.85	350.5	12402084	349.7138	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20201127	443.8	472.45	442.35	452.85	2252140	452.85	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20201127	179.7	184.35	178.55	181.1	80308	181.1	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20201127	47.45	48.5	46.25	47.5	16296	46.97	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20201127	3.05	3.05	2.95	2.95	658	2.95	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20201127	161.4	163.5	159.8	160.5	369795	159.81	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20201127	84.45	86	83.6	84.75	202374	84.75	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20201127	253.5	261	248	251.15	29934	251.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20201127	35.1	37.5	35.05	37.5	16629	37.5	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20201127	52	54.15	51.4	53.8	567204	53.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20201127	14.2	14.8	14.05	14.7	21419226	14.7	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20201127	190.8	201	190.05	192.75	46930628	189.98	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20201127	12.1	12.6	11.85	12.35	2479843	12.35	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20201127	4.85	4.9	4.8	4.9	729078	4.9	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20201127	43	46.7	41.8	45.4	1580	45.4	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20201127	214.75	234	213.05	227.7	890013	225.43	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20201127	78.8	82	77.25	79.35	624710	79.26	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20201127	99.95	100	99.25	99.7	8137	99.7	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20201127	24.5	24.6	23.15	23.95	1374	23.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20201127	140.5	158.9	139	146.75	68070	146.35	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20201127	86.6	89	86.1	86.8	30838	86.8	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20201127	56.5	58.4	56	57.05	36101	54.86	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20201127	1880	1904.45	1830	1864.15	243537	1859.91	down	up	incorrect