CollectAI

close-nse_india_stocks

2020/12/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20201207	36.75	36.95	34.75	35.05	355193	35.05	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20201207	9.9	9.9	9.65	9.9	10509	9.9
3MINDIA.NSE	3M India Limited	20201207	22390	22956.6	22320.3	22869.1	3639	22869.1	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20201207	10.25	10.25	10.25	10.25	3717	10.25
5PAISA.NSE	5paisa Capital Limited	20201207	338.9	346	328.2	339.25	11017	339.25	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20201207	80.9	84.95	80.9	80.9	207103	79.2
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20201207	5.1	5.3	4.85	5.1	1191845	5.1
AAKASH.NSE	Aakash Exploration Services Limited	20201207	54	54.5	52.6	54.2	20966	54.2	up	up	correct
AARON.NSE	Aaron Industries Limited	20201207	53	56	51.45	51.8	28886	51.8	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20201207	759.9	807.4	751.3	791.05	2666029	791.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20201207	1211.85	1263.9	1192	1246.65	873354	621.66	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20201207	1031.05	1089.05	1021.25	1021.25	58120	1019.19	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20201207	12.5	13.95	12.2	13.55	68658	13.55	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20201207	40	42.8	39.5	40.5	9375	39.32	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20201207	1674	1705	1661.05	1684.75	119164	1684.75	up	up	correct
ABAN.NSE	Aban Offshore Limited	20201207	28.8	29.9	28.3	29.45	68379	29.45	up	up	correct
ABB.NSE	ABB India Limited	20201207	1174	1174	1140	1154.95	155809	1150.74	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20201207	15250	15330	15230	15293.05	16214	15157.48	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20201207	90.9	93.2	90.85	92.3	2435813	92.3	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20201207	161.05	162.4	159.6	161.15	1216421	161.15	up	up	correct
ACC.NSE	ACC Limited	20201207	1682.6	1682.6	1637.7	1660.55	1578664	1648.1449	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20201207	917	917	892.55	899.25	4470	856.42	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20201207	126	127	122.8	123.55	381975	123.24	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20201207	446	466.35	445.95	457.55	5371039	457.55	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20201207	1135	1140	1073.3	1106.25	1351024	1106.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20201207	461	474.9	459	471.5	16140936	468.22	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20201207	60.5	61.5	54.25	56.8	43452265	56.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20201207	439.5	444.85	426.6	440.05	803604	440.05	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20201207	550	631.5	541	619.3	974793	617.35	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20201207	255	258.9	252	256.85	22395	256.85	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20201207	7	7	6.7	7	5823	7
ADSL.NSE	Allied Digital Services Limited	20201207	29	29.85	27.75	29.8	180696	29.48	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20201207	56	58.9	55.2	57.4	11435	57.4	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20201207	351.6	351.9	346.5	348.6	156435	347.76	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20201207	251.7	268.55	251.7	266.6	374965	264.4	up	up	correct
AFFLE.NSE	Affle (India) Limited	20201207	3935	3935	3711	3744.05	100680	748.81	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20201207	93.3	111.7	93.3	109.2	134241	108.53	up	up	correct
AGCNET.NSE	AGC Networks Limited	20201207	615	623	590	606.85	3861	606.85	down	down	correct
AGRITECH.NSE	Agri	20201207	34.8	38.6	32.2	38.6	38088	38.6	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20201207	14.35	14.35	13.05	14.35	315428	14.35
AHLEAST.NSE	Asian Hotels (East) Limited	20201207	156.75	159	150.7	155.05	16650	155.05	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20201207	260	268	255.5	265.05	62176	265.05	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20201207	255	306.1	250	287.15	12857	287.15	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20201207	2050	2090.5	2046	2071.45	32874	2061.83	up	up	correct
AIRAN.NSE	Airan Limited	20201207	18.2	18.2	18.2	18.2	40828	18.2
AJANTPHARM.NSE	Ajanta Pharma Limited	20201207	1588	1691.9	1585.05	1679.75	598397	1672.45	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20201207	118.7	126.4	118	120.75	323594	120.32	up	up	correct
AKASH.NSE	Akash Infra	20201207	245	250.7	234.95	248.95	13726	248.8	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20201207	236.95	238.5	232.5	237	72918	234.99	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20201207	6.8	7.25	6.8	7.1	543264	7.1	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20201207	2270	2280	2225.1	2234.5	17862	2184.41	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20201207	17.2	17.45	16.8	17.2	137738	16.99
ALBERTDAVD.NSE	Albert David Limited	20201207	452.85	473	445.55	460.55	49871	455.96	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20201207	104	107	103.3	105.75	595894	105.58	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20201207	368.05	370	356.25	367.05	4441	367.05	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20201207	48.15	48.65	47.8	48.3	17658	47.77	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20201207	2865	2940	2858	2921.1	120540	2891.63	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20201207	3985	4015	3868	3896.95	33584	1553.32	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20201207	130.95	130.95	129	130.05	415657	128.0622	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20201207	248.25	255	245.7	253.65	13268	222.97	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20201207	16	16.5	15.85	16.45	6604	16.45	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20201207	22.3	24.5	22.1	24.5	42641218	24.5	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20201207	36.45	37.4	36.1	37.05	52844	37.05	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20201207	221.15	224	216	216.8	15380	212.5	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20201207	0.95	0.95	0.9	0.95	5774	0.95
AMARAJABAT.NSE	Amara Raja Batteries Limited	20201207	917.85	925	912.05	918.9	595066	900.37	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20201207	2340	2340	2282.9	2292.05	96902	2292.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20201207	818	854	810	837.65	83676	819.33	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20201207	256.25	256.3	250.55	253.1	9578732	252.1994	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20201207	16.55	17.85	16.55	17.45	28272	17.45	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20201207	25.4	25.4	23.2	24.25	33000	24.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20201207	497.5	531	495.05	517.6	460700	514.5	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20201207	27.9	27.9	27.05	27.15	533527	27.02	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20201207	6.7	6.7	6.7	6.7	293506	6.7
ANDHRAPAP.NSE	Andhra Paper Limited	20201207	204.3	211	202.05	208.95	81409	204.92	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20201207	299.35	307.9	299.35	305.65	49434	300.27	up	down	incorrect
ANGELBRKG.NSE	Angel Broking Limited	20201207	352	408	350.05	380.85	1132733	369.96	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20201207	12.9	13.4	11.75	12.7	45260	12.7	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20201207	0.95	1	0.95	1	47628	1	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20201207	5.3	5.4	4.8	5.4	176929	5.4	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20201207	4.85	4.9	4.7	4.9	44843	4.9	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20201207	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20201207	635	655	610.35	645.1	28428	640.62	up	up	correct
APARINDS.NSE	Apar Industries Limited	20201207	360	374	358.2	371.6	77094	366.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20201207	221.5	223	215.15	216.8	69199	214.31	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20201207	172.05	175.7	172.05	173	59312	170.45	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20201207	295.5	302.5	293.55	298.6	151893	296.54	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20201207	3850	3919	3750	3868.55	177067	386.86	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20201207	1012	1056.2	1008.6	1029.95	695683	1015.06	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20201207	120.5	127	116.5	125.85	532119	125.6	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20201207	2434.65	2468.55	2418.05	2432.7	778998	2431.22	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20201207	701	701	675.1	680.9	24800	226.97	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20201207	189	189.1	185.5	188.25	6298502	185.51	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20201207	612	634.9	605	618.4	1838	617.42	up	up	correct
APTECHT.NSE	Aptech Limited	20201207	123.1	131.4	122	129.35	1439240	127.93	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20201207	30.3	32	29.35	29.75	121724	29.75	down	down	correct
ARCHIES.NSE	Archies Limited	20201207	15.1	15.1	14.4	14.5	123943	14.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20201207	10.7	10.75	10.5	10.65	431	10.65	down	down	correct
ARIES.NSE	Aries Agro Limited	20201207	92	101	92	96.4	356304	95.88	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20201207	17	18.45	16.8	17.7	12987	17.7	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20201207	26.5	28.9	26	27.3	15969	27.3	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20201207	663.5	701	644	681.45	27994	681.45	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20201207	39	41.4	37.55	40.2	95639	40.2	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20201207	47.8	52.05	47.45	52.05	21432	52.05	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20201207	16.7	16.9	15.65	16.65	46859	16.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20201207	19.75	19.75	18.85	19.6	57233	19.6	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20201207	196.95	214.9	196.95	213.3	22260	213.3	up	up	correct
ARVIND.NSE	Arvind Limited	20201207	41.8	49.35	41.8	48.1	10605105	48.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20201207	142	155.35	140.8	154.2	2800458	154.2	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20201207	96.95	101	96.3	97.75	275892	97.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20201207	273.85	288.5	269.6	279.3	353690	278.52	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20201207	235	235	218.1	230.25	29025	227.98	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20201207	29	29.85	27.6	28.05	13006	28.05	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20201207	302.95	309	298.15	302.8	54450	302.14	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20201207	80	80.75	78.7	79.85	81037	79.52	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20201207	112.3	116.45	106.2	107.8	883967	107.26	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20201207	12.45	13.05	12.1	13.05	172153	13.05	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20201207	87.65	99.4	87.5	95.85	8347739	95.85	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20201207	95	96.35	94.6	95.2	17825588	94.73	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20201207	67	72.8	63.35	68.65	31224	68.65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20201207	2440	2478.8	2437	2472.55	1762501	2457.47	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20201207	302	302.85	295.55	298.45	240718	297.54	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20201207	133.4	144	130.2	134.35	4123	131.94	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20201207	979.95	1064.8	973	1054.4	407534	1053.24	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20201207	164	171	163.95	168.45	408237	168.45	up	up	correct
ASTRAL.NSE	Astral Limited	20201207	1499.8	1519.7	1442	1452.35	253749	1088.15	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20201207	118	129.6	118	128.95	4078859	127.98	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20201207	4515	4624.95	4515	4608.3	87397	4605.34	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20201207	46	48.3	45.7	47.5	183691	47.5	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20201207	769.5	792	759.2	783.8	23233	781.46	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20201207	362.1	374.3	358.05	360.6	3199944	360.53	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20201207	8.7	9.15	8.5	9.15	50572	9.15	up	up	correct
ATUL.NSE	Atul Ltd	20201207	6152.45	6225	6116.2	6137.1	14328	6123.89	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20201207	174.95	178	174	177.45	108948	177.45	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20201207	881	909.5	880	898.65	406824	898.65	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20201207	77.8	85.4	75.55	80.65	51959	80.65	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20201207	902	923.4	897.1	910	3301813	904.53	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20201207	52.9	55	52.35	53.25	8004	53.25	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20201207	916.8	930.55	905	909.05	12611	906.12	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20201207	33	33.25	31.95	33.25	118629	33.25	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20201207	22	23.9	21.4	22.65	61094	22.65	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20201207	200.2	203.7	197.1	198.9	61242	197.09	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20201207	536	544.9	535.05	542.85	318889	537.55	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20201207	47.5	48.35	46.7	47.2	177175	46.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20201207	616.95	624.4	612.45	619.25	24658169	619.25	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20201207	54.7	55.8	52.5	53.7	142490	53.7	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20201207	43.19	43.19	42.6	42.78	76225	42.78	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20201207	136.98	137.99	136.25	137.02	3924	137.02	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20201207	43.45	45.3	42.75	42.85	45445	42.85	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20201207	154.6	154.6	154.6	154.6	2330	154.6
BAGFILMS.NSE	B.A.G. Films and Media Limited	20201207	2.6	3.1	2.6	3.1	633298	3.1	up	down	incorrect
BAJAJ.NSE	AUTO	20201207	3311.4	3335	3267.8	3319.55	481597	3208.59	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20201207	201.55	203	200.1	201.7	471206	194.5	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20201207	609	632.95	605.75	620	392595	620	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20201207	9064	9129	8955.6	9051.95	707405	9049.76	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20201207	5.55	5.9	5.5	5.85	6788016	5.85	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20201207	3154	3199	3104.9	3112.15	69105	3023.76	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20201207	4870	4924.95	4815	4829.45	3115124	4821.66	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20201207	68.35	72.7	68.25	72.45	946768	72.21	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20201207	988.9	1013.2	975	981.7	118458	980.53	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20201207	680	680	657.5	663.65	4333	663.65	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20201207	20	20.05	19.3	19.5	40703	19.5	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20201207	1653.6	1670	1630.8	1666.45	552181	1652.1	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20201207	1.4	1.4	1.4	1.4	226882	1.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20201207	118.35	118.35	116.55	116.95	322673	111.91	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20201207	55.7	57.75	55	57.75	45610	57.21	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20201207	167.5	167.5	164.25	165.65	1412561	163.0446	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20201207	53.05	57.8	52.9	55.75	71111	54.33	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20201207	1408.15	1449.9	1407.55	1444.3	1740	1436.24	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20201207	134.5	135.6	132.05	132.7	162454	131.48	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20201207	395	414.8	394	411	14804808	409.61	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20201207	24.6	26	24.1	24.3	11080	24.3	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20201207	43	43.8	40.25	42.95	4113	42.95	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20201207	59.2	61	58.5	60.15	63605512	60.15	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20201207	304.1	304.54	299.2	303.13	791156	303.13	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20201207	48.9	49.4	48.25	48.85	3793769	48.85	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20201207	88	93.4	84	91.55	47016	90.76	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20201207	1.85	1.85	1.85	1.85	9829	1.85
BASF.NSE	BASF India Limited	20201207	1608	1659.6	1608	1636.25	24952	1633.23	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20201207	94.95	98.75	92.6	94.95	38653	47.475
BATAINDIA.NSE	Bata India Limited	20201207	1570	1587.85	1552.95	1564.35	670898	1560.64	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20201207	5184.9	5299.9	5155	5264.7	44215	5107.93	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20201207	893.85	905.05	880.2	882.4	17310	879.22	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20201207	1280.65	1385	1280.65	1356.25	527587	1354.92	up	up	correct
BCG.NSE	Brightcom Group Limited	20201207	5.35	5.35	5.15	5.2	9844163	4.12	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20201207	5.25	5.55	4.8	5.45	671226	5.45	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20201207	328.85	345.4	328.25	342.45	1578649	335.37	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20201207	9	9.65	8.85	9.55	86973	9.48	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20201207	22.75	24.9	22.75	24.9	13148	24.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20201207	115.85	116.75	114.35	114.95	8862337	111.87	down	down	correct
BEML.NSE	BEML Limited	20201207	740	754	730.4	742.35	482260	737.96	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20201207	129.9	131.95	128	129.65	358771	128.24	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20201207	671	679.8	666.35	672.2	669939	669.89	up	up	correct
BFINVEST.NSE	BF Investment Limited	20201207	293.9	296.9	289.95	291.8	19907	291.8	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20201207	273.8	275.95	271.2	272.8	194706	272.8	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20201207	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20201207	46.4	51.7	46.3	50.85	1346151	50.85	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20201207	140.95	142.5	139.1	140.45	30645	138.72	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20201207	20.35	22.75	19.6	21.7	134639	21.7	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20201207	22.9	23.8	22.5	22.85	4507	22.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20201207	1.5	1.55	1.4	1.5	448309	1.5
BHARATFORG.NSE	Bharat Forge Limited	20201207	555.8	560.6	544.35	549.3	2321595	546.84	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20201207	61	63.9	56.55	60.85	116235	60.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20201207	9630	9999.9	9518.35	9953.45	14841	9952.27	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20201207	27.2	29.85	27.2	29.85	63080	29.85	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20201207	498	510.5	494.6	508.95	22125752	508.95	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20201207	34.4	35.35	34.25	34.95	39793015	34.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20201207	114.45	114.45	114.45	114.45	73651	22.84
BIL.NSE	Bhartiya International Ltd.	20201207	144.5	156.3	144.5	156.05	16728	156.05	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20201207	14.6	17.15	14.3	17.15	296715	17.15	up	up	correct
BIOCON.NSE	Biocon Limited	20201207	444.85	453.3	437	450.6	5920675	450.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20201207	279.05	279.05	279	279.05	134882	279.05
BIRLACABLE.NSE	Birla Cable Limited	20201207	56.85	59.5	56.85	57.8	113917	57.12	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20201207	770	779.8	766	772.5	191173	766.64	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20201207	43.7	44.25	43.35	43.6	183470	43.6	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20201207	21.5	22.85	21.2	22.45	724539	22.45	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20201207	0.9	0.9	0.85	0.9	28622	0.9
BLBLIMITED.NSE	BLB Limited	20201207	5.05	5.5	4.85	5.2	13488	5.2	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20201207	171.8	174.9	170.75	172.1	373996	171.32	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20201207	7.6	8.25	7.6	7.95	59258	7.95	up	up	correct
BLS.NSE	BLS International Services Limited	20201207	94.5	94.9	89.2	90.7	294119	90.4	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20201207	0.2	0.2	0.2	0.2	2455	0.2
BLUEDART.NSE	Blue Dart Express Limited	20201207	3921	3987	3921	3953.15	16012	3942.94	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20201207	835	837.35	813.05	821.15	99980	817.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20201207	77.25	79	75.4	75.85	2590179	75.3	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20201207	73.7	77.95	73.5	76.85	7068891	76.85	up	up	correct
BOROLTD.NSE	Borosil Limited	20201207	168	181	166.45	173.15	302269	172.34	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20201207	132.4	135	130.5	132	254312	132	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20201207	13177	13550	13065.65	13436.4	218997	13335.4	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20201207	392.15	405	391.45	395	10092651	344.6	up	up	correct
BPL.NSE	BPL Limited	20201207	24.3	25	24.2	24.45	101181	24.45	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20201207	10.25	10.75	9.8	10.65	210823	10.65	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20201207	231	235.15	227	228.5	476785	227.66	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20201207	3650	3670	3612.1	3628.95	492080	3628.95	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20201207	30.15	31.95	29.85	30.05	426314	30.05	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20201207	69	70.75	67.55	68.15	52777	68.15	down	down	correct
BSE.NSE	BSE Limited	20201207	570.8	579.9	559.85	566.1	344395	556.55	down	down	correct
BSL.NSE	BSL Limited	20201207	33.65	33.9	32.15	33.6	6658	33.6	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20201207	4565	4565	4501	4520.7	167	4520.7	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20201207	145.5	147.1	145.5	146.13	701	14.61	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20201207	189.95	193.5	188.5	192.05	773973	190.13	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20201207	1.95	1.95	1.95	1.95	12821	1.95
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20201207	411	431.95	409.15	423.85	40736	421.47	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20201207	17.4	17.6	16.55	17.6	10151	17.6	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20201207	20.5	20.9	18.2	19.2	501354	19.2	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20201207	471.9	480.95	466.85	472	5147587	469.24	up	up	correct
CALSOFT.NSE	California Software Company Limited	20201207	9.7	10.3	9.5	10.15	45938	10.15	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20201207	125.5	133.9	124.05	128.9	3562362	128.9	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20201207	1469.6	1480	1436.25	1455.2	201898	1436.58	down	down	correct
CANBK.NSE	Canara Bank	20201207	111.95	119.3	111.35	117.4	29066012	117.4	up	up	correct
CANDC.NSE	C & C Constructions Limited	20201207	4.25	4.25	4.25	4.25	3073	4.25
CANFINHOME.NSE	Can Fin Homes Limited	20201207	483	502.65	482.05	490.65	656246	487.41	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20201207	354.3	359.65	350	355.55	92161	354	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20201207	187.45	191.5	182.35	185.95	45846	185.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20201207	496	525.5	492.6	513.05	591426	510.95	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20201207	97.6	102.2	97.6	102.2	105180	102.2	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20201207	376	384	369.15	376.75	194223	374.8	up	up	correct
CAREERP.NSE	Career Point Limited	20201207	171.9	174	170.85	172.15	22893	171.0321	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20201207	562.4	607.7	535.65	543.25	277178	529.67	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20201207	131.85	135.55	131.5	134.65	2116580	128.9	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20201207	0.25	0.35	0.25	0.3	69459	0.3	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20201207	3.75	4.4	3.65	4.4	178705	4.4	up	up	correct
CCL.NSE	CCL Products (India) Limited	20201207	262.45	269.5	261	265.7	159820	264.35	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20201207	544.95	546	525.05	527.65	1389573	524.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20201207	1159.9	1165	1140.25	1148.95	103031	1132.74	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20201207	18.4	19.25	17.2	18.25	527826	18.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20201207	4.8	5.2	4.7	5	181832	5	up	up	correct
CENTENKA.NSE	Century Enka Limited	20201207	199.7	204	198.7	200.25	54328	196.8	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20201207	5.6	5.8	5.2	5.8	548882	5.8	up	up	correct
CENTRALBK.NSE	Central Bank of India	20201207	14.55	15.05	14.5	14.95	9142739	14.95	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20201207	17.55	17.6	16.8	17	635420	17	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20201207	338.7	338.7	314.85	319.3	5841	316.6	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20201207	227.35	236	223	228.4	548825	227.8	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20201207	393.6	410	390.2	406.4	2202917	406.4	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20201207	3227.9	3284	3220	3255.35	4092	3245.85	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20201207	28.4	32.9	28.4	32.35	1164027	32.35	up	up	correct
CESC.NSE	CESC Limited	20201207	629.9	632.75	623	628.05	454238	58.82	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20201207	298.8	299	294	294.6	209781	294.37	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20201207	51.8	52.5	49.15	51.35	12653051	51.35	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20201207	185.9	217.7	184.05	202.75	1764141	202.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20201207	200.85	208.2	198.5	206.6	1346103	203.84	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20201207	169	174	168.95	171.55	16777	169.77	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20201207	447.9	466	445.05	453.35	690652	453.35	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20201207	140.9	152	139	142.75	36761	142.75	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20201207	91.2	93.4	91	92.2	937989	92.2	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20201207	373.5	375	363.4	364.5	7661279	362.96	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20201207	536	545	530.1	541.7	49431	541.24	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20201207	430.35	430.35	415.6	426.75	27493	424.21	down	down	correct
CINELINE.NSE	Cineline India Limited	20201207	36.1	42.5	35.9	41.4	1780371	41.4	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20201207	7.8	8	7.35	7.6	18946	7.6	down	down	correct
CIPLA.NSE	Cipla Limited	20201207	766.95	782.5	766	773.15	6779545	768.91	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20201207	64.7	64.7	63	63.7	8396	31.85	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20201207	370.5	375.1	369.45	371.8	53872	322.77	up	up	correct
CMICABLES.NSE	CMI Limited	20201207	33.9	40.3	33.9	39.45	602591	39.45	up	up	correct
COALINDIA.NSE	Coal India Limited	20201207	133.3	137.2	133	136.8	14127211	121.77	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20201207	367.5	372.9	365.5	369.65	425787	348.65	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20201207	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20201207	2449.9	2485	2448.35	2455.7	315825	2433.29	up	up	correct
COLPAL.NSE	Colgate	20201207	1525	1558	1525	1543.7	416676	1505.05	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20201207	17	19.7	15.35	18.65	2990254	18.5	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20201207	8	9.3	8	9.3	452533	9.1	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20201207	412	415.5	409	410.35	2571744	406.74	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20201207	31.4	32.4	29.8	31.15	746400	31.11	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20201207	39.35	39.35	37.6	38	5638	38	down	down	correct
CONTROLPR.NSE	Control Print Limited	20201207	225.2	234.7	223.9	230.55	29618	223.96	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20201207	21.4	22.3	20.1	21.7	30560	21.44	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20201207	46.3	47.85	45.3	45.65	47861	45.65	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20201207	792.5	807.9	784	786.85	246071	775.46	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20201207	442.9	444.65	435	437.55	53595	410.13	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20201207	2.95	2.95	2.95	2.95	14779	2.95
COX&KINGS.NSE	Cox & Kings Limited	20201207	1.45	1.45	1.4	1.4	656292	1.4	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20201207	19.99	20.33	19.83	20.21	17585410	20.21	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20201207	133.9	140	125	128.45	27613	128.15	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20201207	2.95	3.1	2.9	3.1	23726	3.1	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20201207	805.9	816.5	789	792.65	75736	792.65	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20201207	99	100	96.15	97.3	14183	96.9	down	down	correct
CRISIL.NSE	CRISIL Limited	20201207	1950	1975	1941.65	1970.15	26563	1937.77	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20201207	331.9	335.85	326	331.2	812193	329.36	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20201207	225	227.5	223.05	224.85	382345	224.85	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20201207	41.25	41.35	39.05	41.35	70982	41.35	up	up	correct
CUB.NSE	City Union Bank Limited	20201207	180.85	181.45	175.05	175.85	1898285	175.31	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20201207	18.4	18.4	17.1	17.9	15682	17.9	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20201207	570.4	579.3	564.3	567.95	822982	557.98	down	down	correct
CUPID.NSE	Cupid Limited	20201207	253.45	257.8	250	252.15	408294	247.27	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20201207	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20201207	80.5	85.5	79.05	83.05	276780	82.57	up	down	incorrect
CYIENT.NSE	Cyient Limited	20201207	480.2	482.25	475.05	480	333514	465.64	down	down	correct
DAAWAT.NSE	LT Foods Limited	20201207	56	57.5	55.5	56	1383355	55.07
DABUR.NSE	Dabur India Limited	20201207	502.6	505.5	499	502.05	3544985	497.43	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20201207	1133.9	1148.05	1108.15	1122.35	97753	1119.54	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20201207	137	139.5	135	135.6	233155	134.59	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20201207	27.1	29.5	26.65	29.05	34536	29.05	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20201207	81.95	84.2	81	83.25	452080	82.5	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20201207	89	90.95	88	89.8	459074	85.04	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20201207	408.4	418.8	404.1	412	596331	411.2	up	up	correct
DBREALTY.NSE	D B Realty Limited	20201207	16.1	16.1	16.1	16.1	341966	16.1
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20201207	11.35	11.35	10.55	11.35	16467	11.35
DCAL.NSE	Dishman Carbogen Amcis Limited	20201207	148	164	148	160.65	1855597	160.65	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20201207	116.3	116.95	114.7	115.15	1242422	115.15	down	up	incorrect
DCM.NSE	DCM Limited	20201207	23.5	24.85	22	22.45	56854	22.45	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20201207	1.2	1.2	1.05	1.2	13783	1.2
DCMNVL.NSE	DCM Nouvelle Limited	20201207	30	33.2	29.35	31.2	52120	31.2	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20201207	387	395.45	380.15	391.3	247715	383.01	up	up	correct
DCW.NSE	DCW Limited	20201207	18.8	19.75	18.8	19.4	1558787	19.4	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20201207	384.7	389.55	378.05	381.25	73708	378.65	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20201207	154.3	161.85	154	160.5	1714439	157.77	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20201207	845.05	859	845	851.4	395549	850.97	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20201207	151.1	156.3	148.9	154.2	3708339	153.33	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20201207	27.6	29.45	27.45	27.45	11128	27.45	down	down	correct
DEN.NSE	DEN Networks Limited	20201207	70.05	70.3	69	69.4	299139	69.4	down	down	correct
DENORA.NSE	De Nora India Limited	20201207	223.95	224	216.55	218.75	12971	218.11	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20201207	380.75	418	377.05	411.95	415001	411.95	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20201207	11.5	12.3	11.1	11.8	54287	11.8	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20201207	158.3	160.65	157	157.95	352211	152.4273	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20201207	13.6	14.3	13.5	14.15	2211889	14.15	up	up	correct
DHANI.NSE	Dhani Services Limited	20201207	284.6	303.5	283	301.4	931861	301.4	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20201207	766.5	766.5	750	753.95	48012	752.44	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20201207	4.9	4.9	4.25	4.85	103407	4.85	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20201207	260.95	272.15	252.05	269.65	3642	268.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20201207	695	700	680.05	690.65	9314	690.17	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20201207	0.75	0.75	0.65	0.7	10211	0.7	down	down	correct
DICIND.NSE	DIC India Limited	20201207	385.8	388.05	381.15	385.9	2713	380.6514	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20201207	10.7	11.8	10.7	10.7	38200	10.7
DISHTV.NSE	Dish TV India Limited	20201207	11	11.7	11	11.45	18376483	11.45	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20201207	3704	3741.95	3663.45	3717.55	1086712	3702.37	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20201207	11492	11563.05	11382.15	11523.05	17634	2304.07	up	up	correct
DLF.NSE	DLF Limited	20201207	211	211.3	205.65	208.15	9525344	206.8	down	down	correct
DLINKINDIA.NSE	D	20201207	111.35	117.7	111	114.75	1002359	113.24	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20201207	2441.9	2540.5	2413	2526.45	918509	2526.45	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20201207	0.35	0.4	0.35	0.35	11908	0.35
DOLAT.NSE	Dolat Investments Limited	20201207	49.9	49.9	47.75	48.65	123262	48.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20201207	190.45	191.9	185.55	187.95	72679	186.53	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20201207	35.5	35.85	33.8	34.3	215084	34.19	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20201207	11.85	11.95	11.65	11.9	25560	11.86	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20201207	80	86	80	84.1	16437	84.1	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20201207	282.7	292.7	281.3	285.65	141308	285.65	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20201207	4930	5074	4905.1	5029.1	2405904	5006.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20201207	43.85	46.25	43.05	45.9	65185	45.72	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20201207	266	274.8	266	268.3	5300	176.96	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20201207	5.3	5.3	5.1	5.3	99660	5.3
DVL.NSE	Dhunseri Ventures Limited	20201207	74.05	74.1	66.2	68.3	21909	67.73	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20201207	30	30.4	29.4	29.75	1115366	29.29	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20201207	780	814	760.1	807.4	43527	807.4	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20201207	235.35	238.3	230.6	233.4	69818	233.4	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20201207	1.15	1.15	1.1	1.15	3740	1.15
EASUNREYRL.NSE	Easun Reyrolle Limited	20201207	1.95	1.95	1.95	1.95	117	1.95
EBANK.NSE	Edelweiss Mutual Fund	20201207	3161.05	3161.05	3161.05	3161.05	0	3161.05
EBBETF0423.NSE	Edelweiss Amc Ltd	20201207	1107.79	1109	1107.79	1108.77	12591	1108.77	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20201207	1130	1132.99	1130	1132.55	17820	1132.55	up	up	correct
ECLERX.NSE	eClerx Services Limited	20201207	785	804	785	787.8	88243	787.45	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20201207	81.3	83.8	79	81.8	3524199	80.17	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20201207	2.85	2.95	2.75	2.95	126930	2.95	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20201207	2553.5	2573.55	2540	2561.15	723083	2545.3	up	up	correct
EIDPARRY.NSE	E.I.D.	20201207	338.05	343.9	331	339.2	357143	335.41	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20201207	264	272.25	261.5	270.3	23635	270.3	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20201207	100.25	103.75	99	101.55	1593175	101.55	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20201207	335.95	350	335.95	339.8	1715	336.35	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20201207	51.4	53.4	50.9	50.9	669857	50.78	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20201207	39.35	40.85	39	39.35	250711	39.24
ELECTCAST.NSE	Electrosteel Castings Limited	20201207	23.4	24.2	23.2	23.4	776017	23.24
ELECTHERM.NSE	Electrotherm (India) Limited	20201207	115.7	115.7	109.3	112	25652	112	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20201207	134.9	136.85	134.4	135.95	58591	135.43	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20201207	19.3	23.1	19.3	23	227231	23	up	up	correct
EMAMILTD.NSE	Emami Limited	20201207	420.9	426.2	418.55	420.9	281185	414.44
EMAMIPAP.NSE	Emami Paper Mills Limited	20201207	80.75	84	78.5	83.05	51595	83.05	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20201207	53.7	55.15	52	55.15	51017	55.15	up	up	correct
EMCO.NSE	EMCO Limited	20201207	1.35	1.4	1.3	1.4	64757	1.4	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20201207	69.05	80	69.05	75.45	152537	74.82	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20201207	81.6	82.35	78.9	80.05	55206	79.76	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20201207	1168.55	1191.95	1156.5	1161.65	456239	1157.57	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20201207	7.25	7.75	7.25	7.55	160978	7.1972	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20201207	76.3	77.5	76.3	77.25	2654369	75.23	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20201207	165.1	166.1	161.25	163.85	73732	163.02	down	down	correct
EPL.NSE	EPL Limited	20201207	263	266.25	256.25	260.95	119867	256.12	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20201207	370	397	364	397	222	397	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20201207	67.9	71.4	66.75	69.25	6124359	67.6167	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20201207	35.05	35.85	34.7	35.2	2264012	35.2	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20201207	532.75	535	523	530	188882	525.79	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20201207	24.05	24.25	22.4	23.15	585106	23.15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20201207	1444	1498	1435.8	1484.95	4707	1438.62	up	up	correct
ESCORTS.NSE	Escorts Limited	20201207	1425	1425	1378	1397.9	1919745	1394.97	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20201207	9.6	10.2	9.5	10.2	120346	10.2	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20201207	129	130	124.65	126.4	418262	123.41	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20201207	175.6	190.5	175.6	187.1	1322044	187.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20201207	285.1	291.45	285.1	287.7	46822	283.2	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20201207	1.65	1.65	1.55	1.65	12796	1.65
EXCELINDUS.NSE	Excel Industries Limited	20201207	859.4	898.25	850.05	889.75	55377	880.52	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20201207	187.55	190.05	186.45	188.9	4528632	187.0526	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20201207	481	487.9	477.05	483.45	16552	483.45	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20201207	52.95	54.55	52.55	53.8	444752	53.8	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20201207	43	44.8	43	43.95	578430	43.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20201207	8.45	8.45	8.2	8.25	6145293	8.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20201207	0.4	0.45	0.4	0.45	2992217	0.45	up	up	correct
FDC.NSE	FDC Limited	20201207	345.9	368.2	343	365.35	1145070	365.35	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20201207	66.1	67.6	65.95	66.35	34167162	65.82	up	up	correct
FEL.NSE	Future Enterprises Limited	20201207	11.45	11.45	10.65	11.05	1676921	11.05	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20201207	14.45	14.8	13.9	14.3	66016	14.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20201207	554.8	580	550.45	569.05	63100	561.38	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20201207	33.25	36.35	33.05	35.95	3405875	35.78	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20201207	345	361.95	339	356	571200	352.29	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20201207	2566.55	2613.8	2552.95	2581.25	30474	2576.76	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20201207	657	668.9	650	662.15	219025	130.97	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20201207	17.2	17.2	15.9	16.5	26940	16.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20201207	86.6	88.45	86	86.9	321471	86.9	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20201207	588.8	592	566.15	570.9	78356	570.9	down	down	correct
FMGOETZE.NSE	Federal	20201207	345.3	354	340.05	347.45	50183	347.45	up	up	correct
FMNL.NSE	Future Market Networks Limited	20201207	17.55	17.55	16.25	17.05	59730	17.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20201207	1279.7	1513.8	1278	1511.35	1811716	1506.27	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20201207	142.4	145.9	142.4	145.15	1704276	145.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20201207	1229	1247.8	1186	1199.6	3385	1191.12	down	down	correct
FRETAIL.NSE	Future Retail Limited	20201207	77	77.5	76.5	76.9	2415558	76.9	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20201207	106.5	106.5	101.8	103.15	99972	103.15	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20201207	76.3	76.55	73.65	74.55	2325834	72.2562	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20201207	107.65	113.9	107.6	113.25	629471	112.17	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20201207	121.5	121.5	117.8	118.35	132427	117.94	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20201207	120.75	124.4	120.6	122.4	26548695	117.8377	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20201207	3.35	3.35	3.15	3.3	79609	3.3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20201207	1947.85	1947.85	1902.05	1911.95	21098	1897.22	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20201207	37.15	37.15	34.6	36.25	82719	36.25	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20201207	33.75	34.8	32	33.95	43169	33.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20201207	238	238	231	235	8955	230.53	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20201207	350	350.05	341.6	346.15	22731	344.78	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20201207	35	36.8	33.85	33.95	43635	33.95	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20201207	59.4	59.4	54.35	54.6	2812	54.6	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20201207	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20201207	2194.9	2200	2160	2177.1	11524	2175.46	down	up	incorrect
GATI.NSE	Gati Limited	20201207	88.9	90.95	88	88.8	705546	88.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20201207	0.4	0.45	0.4	0.45	1979621	0.45	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20201207	31.95	32.75	30.4	30.55	1039159	30.55	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20201207	111.65	114	111.15	112.1	97395	107.92	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20201207	77.6	78.9	76.9	78	11916	76.95	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20201207	63.8	63.85	63.8	63.85	11175	62.34	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20201207	57.1	59.5	55	56.7	6705	56.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20201207	6	6.45	5.85	5.95	887725	5.95	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20201207	34	35.7	33.45	34	1148875	33.73
GEOJITFSL.NSE	Geojit Financial Services Limited	20201207	56.4	57.45	51	57.45	4035326	56.26	up	up	correct
GEPIL.NSE	GE Power India Limited	20201207	284.95	295.95	277.55	286.3	276055	285.44	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20201207	290	292.5	280.5	283.55	592317	273.23	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20201207	109.1	113	108.3	111.1	263304	111.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20201207	90.7	90.8	87	88.1	37694	88.1	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20201207	2.2	2.2	2.2	2.2	1105	2.2
GHCL.NSE	GHCL Limited	20201207	200	208.2	199.15	202.1	618317	198.17	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20201207	112.8	121.75	112.5	118.4	3254612	115.39	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20201207	140	142.85	139.35	141.45	655141	141.45	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20201207	34.75	36.45	34.75	36.35	14363	36.35	up	up	correct
GILLETTE.NSE	Gillette India Limited	20201207	5819.95	5819.95	5696.45	5726.85	8967	5606.9	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20201207	18.15	18.15	17.35	18.15	90437	18.15
GIPCL.NSE	Gujarat Industries Power Company Limited	20201207	78.4	78.55	77	77.2	257352	74.71	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20201207	1.7	1.75	1.7	1.75	40030	1.75	up	up	correct
GKWLIMITED.NSE	GKW Limited	20201207	472.45	472.45	458.15	459.05	193	459.05	down	down	correct
GLAND.NSE	Gland Pharma Limited	20201207	2179	2438.85	2164	2352.8	967392	2352.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20201207	1558	1562.7	1546.1	1551.3	82845	1521.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20201207	505.75	541.55	502	532.1	10132999	529.59	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20201207	2.7	2.8	2.6	2.8	48722	2.8	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20201207	62	63	59.2	59.75	185010	59.75	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20201207	339	344.8	330	337.75	157060	337.24	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20201207	429	435	427.05	430.8	34266	427.87	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20201207	48.75	50.25	48.6	49.35	1654104	47.2	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20201207	3810	3849	3789.2	3794.05	33140	3789.72	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20201207	26.15	26.65	26	26.35	10988500	26.35	up	up	correct
GNA.NSE	G N A Axles Limited	20201207	266.7	270	259	262.05	53860	261.17	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20201207	225.6	244.7	223.05	241.4	3086036	235.99	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20201207	287.2	287.2	270.2	276.85	20028	276.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20201207	208.95	214.3	206.35	210.5	27227	207.39	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20201207	914.7	944.4	909.1	930	166383	909.16	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20201207	522.85	527.8	508	520.35	220701	514.52	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20201207	712	717	706.45	714.45	989380	714.45	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20201207	428.3	435.7	427.65	434.25	226686	434.25	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20201207	1201.95	1219.65	1194.95	1207.8	632237	1207.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20201207	0.9	0.95	0.9	0.95	681594	0.95	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20201207	79.1	85.8	79.1	84.9	1142135	84.9	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20201207	14.5	15.45	14.35	15.15	96872	15.15	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20201207	14.5	17	14.5	15.8	169781	15.8	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20201207	43.08	43.14	42.64	42.76	4731647	42.76	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20201207	28.7	32.45	27.25	30.7	64594	30.7	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20201207	164.5	168.3	158	162.4	48714	160.64	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20201207	4478	4478	4440	4446.25	1351	44.4625	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20201207	9.95	10	9.25	9.6	47740	9.6	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20201207	49.95	49.95	48.6	49.5	95317	49.26	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20201207	889	1040	880.2	997.65	246546	871.54	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20201207	473	484.3	465.5	481.7	216763	239.73	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20201207	92.8	92.8	91.1	92.2	234164	88.76	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20201207	35.2	39.5	34.05	37.8	263776	36.15	up	down	incorrect
GRANULES.NSE	Granules India Limited	20201207	423.8	424.6	391.5	393.5	4801674	392.89	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20201207	260	270	258.35	268.65	1442526	266.81	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20201207	939.95	954	930.25	937.7	3193047	935.2	down	down	correct
GRAVITA.NSE	Gravita India Limited	20201207	52.4	52.6	48.85	49.75	744696	49.0346	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20201207	85.5	86.5	83.2	83.8	1587545	83.7	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20201207	855.65	858.8	815	822	10751	819	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20201207	94.25	98.15	94.25	98.15	452588	98.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20201207	121.5	125.1	121.5	123.5	833650	123.22	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20201207	2.2	2.25	2.15	2.25	1450185	2.25	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20201207	645.65	675	639.9	663.65	72468	658.82	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20201207	593.5	652.35	534.9	601.6	1214	599.84	up	up	correct
GRPLTD.NSE	GRP Limited	20201207	869.95	1019.45	869.95	1008.55	10057	1005.83	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20201207	198	201.75	198	198.35	222349	193.33	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20201207	37.05	39	36.25	38.75	1481417	38.75	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20201207	73.05	76.5	73.05	75.5	2849384	73.91	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20201207	221.5	225	220.1	222.05	664335	220.78	up	up	correct
GSS.NSE	GSS Infotech Limited	20201207	48.6	48.6	46.05	46.75	77135	46.75	down	down	correct
GTL.NSE	GTL Limited	20201207	3.15	3.45	3.1	3.45	521283	3.45	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20201207	0.5	0.55	0.45	0.5	37778735	0.5
GTNTEX.NSE	GTN Textiles Limited	20201207	5.75	5.75	5.4	5.75	1940	5.75
GTPL.NSE	GTPL Hathway Limited	20201207	124.7	132.2	124.7	127.2	188225	125.1	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20201207	118.35	119.45	116.25	116.65	143797	116.59	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20201207	338.6	350	338	347.2	189634	341.61	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20201207	197.55	197.6	192.05	193.85	4548	192.06	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20201207	349.95	349.95	341.65	344.05	610444	343.06	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20201207	14.35	14.55	14.35	14.55	2903	14.55	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20201207	788.8	792	760	767.1	39006	748.5	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20201207	44	48	43.8	46.55	261624	46.55	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20201207	79	84.5	77.25	82.3	136173	81.87	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20201207	846.9	872	843	867.35	625677	832.27	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20201207	327.9	333.3	324.3	326.45	945258	324.99	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20201207	110.1	115	110.1	110.9	298779	110.9	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20201207	33.65	33.7	32.4	33.05	650606	33.05	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20201207	1010	1055	1005.55	1047.5	157172	780.68	up	up	correct
HAVELLS.NSE	Havells India Limited	20201207	829.45	839.9	823.6	825.8	1252949	818.8	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20201207	0.6	0.6	0.55	0.6	52272	0.6
HBANKETF.NSE	HDFC Mutual Fund	20201207	299.8	302	298	298.57	9913	298.57	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20201207	24	24.1	23.4	23.85	550425	23.68	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20201207	6.05	6.05	6.05	6.05	393	6.05
HCC.NSE	Hindustan Construction Company Limited	20201207	6.85	7.45	6.8	7.1	13575317	7.1	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20201207	146	152.5	146	149.4	119672	149.4	up	down	incorrect
HCL.NSE	INSYS	20201207	9.4	9.65	9.4	9.4	495944	9.4
HCLTECH.NSE	HCL Technologies Limited	20201207	858	859.95	850.4	855.3	5314265	830.81	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20201207	2240	2309.7	2221.2	2303.8	4910736	2282.95	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20201207	2611.7	2722.3	2600	2711	770510	2680	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20201207	1375	1379.95	1358.1	1372.25	12158159	1366.34	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20201207	645.1	651.4	641.85	649.55	4644396	647.64	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20201207	4423	4423.5	4371.05	4380.55	17665	43.8055	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20201207	1650	1650	1392.15	1404.26	991	140.2415	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20201207	4787.97	4838	4750	4837.92	123	483.0192	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20201207	6.65	6.65	6.65	6.65	174141	6.65
HEG.NSE	HEG Limited	20201207	841.6	856	837	844.8	704656	843.66	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20201207	210.1	215	210.1	214.65	356004	208.42	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20201207	101.15	117.5	101.15	114.95	922444	113.87	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20201207	288	289	282.5	283.05	74756	278.68	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20201207	3179.9	3217.95	3135.6	3174.05	991744	3158.37	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20201207	1761	1780	1761	1771.85	4068	1764.39	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20201207	37.35	38.95	36.25	36.85	117748	36.85	down	down	correct
HFCL.NSE	HFCL Limited	20201207	21.2	22.5	21.15	21.8	8354742	21.76	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20201207	225.9	228.55	224.05	227	64157	226.67	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20201207	919.85	923.5	911.25	915.05	3271	900.65	down	down	correct
HIKAL.NSE	Hikal Limited	20201207	172.7	176.5	171.6	174.95	824510	173.64	up	up	correct
HIL.NSE	HIL Limited	20201207	2075	2119	2045	2057.3	20502	2036.31	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20201207	11.35	12.3	11.05	12.15	49737	12.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20201207	130.85	138.75	128.05	138.75	1604072	138.5	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20201207	252.3	253.95	248.5	251.25	17202162	249.52	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20201207	228.4	231	222.05	224.4	4660	222.93	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20201207	44.3	45.75	44	45	1720800	44.87	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20201207	6.4	6.6	6.3	6.45	430752	6.45	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20201207	30.1	35.85	30.1	35.85	39574	35.85	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20201207	87.25	88.8	86.3	86.85	396619	86.85	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20201207	218	219.8	215.15	216.7	7276877	200.61	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20201207	2189.25	2259.6	2187	2256.15	4147649	2226.26	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20201207	242	243.9	239	240	655767	228.26	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20201207	148	155.95	145.5	154.25	94813	153.87	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20201207	91.5	91.5	85.3	87.4	21217	86.73	down	down	correct
HITECH.NSE	Hi	20201207	185	204.9	185	194.45	127797	194.45	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20201207	124	128.6	121	128.05	35985	127.5	up	down	incorrect
HITECHGEAR.NSE	The Hi	20201207	165	165	155	159.55	6074	158.36	down	down	correct
HLVLTD.NSE	HLV Limited	20201207	5.2	5.55	5.15	5.2	713201	5.2
HMT.NSE	HMT Limited	20201207	16.8	16.8	16.8	16.8	17234	16.8
HMVL.NSE	Hindustan Media Ventures Limited	20201207	53.6	56.5	53.6	55.3	32119	55.3	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20201207	902.2	964.25	902.2	956.65	23432	956.65	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20201207	366.99	366.99	342.3	348.41	1169	348.41	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20201207	30855.75	31400	30855.75	30924.9	2983	30860.67	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20201207	1036.95	1044	1020	1026	12853	1017.52	down	down	correct
HOVS.NSE	HOV Services Limited	20201207	36.15	36.15	35	36.15	33821	36.15
HPL.NSE	HPL Electric & Power Limited	20201207	35.9	36.25	35.45	35.85	237294	35.77	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20201207	43.9	44.4	43.6	43.95	3069501	43.81	up	up	correct
HSIL.NSE	HSIL Limited	20201207	108	112.4	106.95	110.4	373871	108.58	up	up	correct
HTMEDIA.NSE	HT Media Limited	20201207	15.85	15.85	15.3	15.85	902058	15.85
HUBTOWN.NSE	Hubtown Limited	20201207	14.75	14.75	13.75	14.25	66492	14.25	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20201207	37.7	38.35	37.5	37.85	1577655	36.05	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20201207	312	312	301.3	302.35	80678	295.96	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20201207	68.75	72	68.65	71.5	8211939	71.5	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20201207	195	206.5	193.3	203.1	30482313	195	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20201207	178.73	181.2	176.94	181.11	933	181.11	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20201207	147.25	147.25	130	133.4	1564	133.4	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20201207	30.02	31.2	30.02	31.1	750678	31.1	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20201207	505	515.6	504.15	510.45	37778332	508.96	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20201207	309.7	309.7	290	299.85	10988	299.85	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20201207	165.9	167.26	162.6	164.72	17184	164.72	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20201207	1457.9	1457.9	1433.2	1442.75	514977	1431.04	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20201207	44.39	44.39	43.61	43.76	585604	43.76	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20201207	1000	1000.03	999.98	999.99	20393	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20201207	109.7	113.7	107	109.14	48016	109.14	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20201207	78.77	78.77	76.94	77.8	2780	77.8	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20201207	144	145.45	141.1	144.91	1797	144.91	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20201207	158	158	140	141.47	124601	141.47	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20201207	68.47	68.47	65	67.78	5830	67.78	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20201207	32.97	32.97	29.27	32.18	77064	32.18	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20201207	479.05	492.9	475.85	482.25	3124865	480.61	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20201207	483.23	490.5	483.23	490.28	1021	490.28	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20201207	157	165	157	165	182790	163.98	up	up	correct
ICRA.NSE	ICRA Limited	20201207	2834.9	2945	2834.9	2893.45	5555	2872.89	up	up	correct
IDBI.NSE	IDBI Bank Limited	20201207	40.25	41.95	39.85	41.35	7547966	41.35	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20201207	4588	4588	4500.1	4506	168	4506	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20201207	9.8	9.85	9.55	9.6	134836089	9.6	down	down	correct
IDFC.NSE	IDFC Limited	20201207	40	40.5	39.95	40	3834309	40
IDFCFIRSTB.NSE	IDFC First Bank Limited	20201207	37.3	37.45	36.6	36.75	34565048	36.75	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20201207	145	145	142.6	145	80	145
IEX.NSE	Indian Energy Exchange Limited	20201207	216.4	218.05	213.9	214.25	498517	70.42	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20201207	476	499.8	474.75	489.15	16812	489.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20201207	815	840	811.1	832.55	56376	832.55	up	down	incorrect
IFCI.NSE	IFCI Limited	20201207	8	8.7	7.75	8.7	40304778	8.7	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20201207	194.15	202.6	188	193.5	7898	190.55	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20201207	333.9	341.2	327.6	333.75	142585	332.83	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20201207	478.6	484.45	473.85	480.8	2237758	477.84	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20201207	496	497	485.15	488.9	31923	483.52	down	down	correct
IIFL.NSE	IIFL Finance Limited	20201207	117.45	120.75	117.05	118.95	903065	117.2667	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20201207	46	48.45	44.15	47.9	1831434	46.9833	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20201207	1007.15	1007.25	997.95	1004.4	12758	946.23	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20201207	58.5	63.55	58.5	63.05	3933	63.05	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20201207	3.6	3.6	3.45	3.6	26831	3.6
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20201207	1.65	1.65	1.65	1.65	16168	1.65
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20201207	4.9	5.25	4.75	4.85	363084	4.85	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20201207	315	318.2	305	307.55	22847	300.29	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20201207	538	539.95	522.95	530.65	3514	523.91	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20201207	0.7	0.8	0.7	0.75	62262	0.75	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20201207	10.9	11.1	10.5	10.8	488443	10.8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20201207	128.9	139.25	128.55	132.7	7846688	132.31	up	up	correct
INDIACEM.NSE	The India Cements Limited	20201207	155	158.3	153.25	154.3	1711711	153.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20201207	300.9	311.65	300	306.3	288195	303.63	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20201207	5164	5164	5082.25	5108.95	41694	5098.17	down	down	correct
INDIANB.NSE	Indian Bank	20201207	74.35	74.8	73	74.15	3658260	73.08	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20201207	102.2	104	100.15	102.4	1267	102.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20201207	183.9	188.35	182.5	184.7	87824	182.94	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20201207	1744	1768	1720	1740.3	1563286	1740.3	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20201207	17.2	17.2	17.2	17.2	4861	17.2
INDNIPPON.NSE	India Nippon Electricals Limited	20201207	364	367.9	354.15	360.15	35789	354.57	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20201207	305.9	311	297.3	306.6	437159	305.64	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20201207	27.05	27.05	27.05	27.05	69018	27.05
INDOSOLAR.NSE	Indosolar Limited	20201207	1.3	1.3	1.3	1.3	21294	1.3
INDOSTAR.NSE	IndoStar Capital Finance Limited	20201207	361.8	423.8	357.05	373.3	746898	373.3	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20201207	103.05	106.05	103	103.4	16344	103.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20201207	20.75	22.3	20.75	22	11953	21.75	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20201207	3.45	3.55	3.3	3.45	216880	3.45
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20201207	54.05	57	53.5	56.65	808652	56.65	up	up	correct
INDSWFTLAB.NSE	Ind	20201207	66.85	66.85	62.05	63	167876	63	down	down	correct
INDSWFTLTD.NSE	Ind	20201207	4.05	4.05	4.05	4.05	4006	4.05
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20201207	35.7	35.7	33.5	34	625405	34	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20201207	915	953.5	913.2	935.15	15479752	930.56	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20201207	237.65	249.4	234.15	244.7	14954362	227.5358	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20201207	770	805	770	798.7	120106	707.42	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20201207	92.95	95.7	92.15	93.15	1802320	46.52	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20201207	132.6	132.6	130	131.2	8338	130.55	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20201207	4.3	4.3	4.3	4.3	0	4.3
INFRABEES.NSE	Nippon Mutual Funds	20201207	370	375	365.5	373.39	2672	373.39	up	up	correct
INFY.NSE	Infosys Limited	20201207	1147.3	1153	1136	1143.5	7792141	1121.35	down	down	correct
INGERRAND.NSE	Ingersoll	20201207	640	655	630.6	648.65	38597	646.68	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20201207	282	284.2	280.1	282.35	670176	282.35	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20201207	52.65	52.65	50.75	51.25	166325	51.25	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20201207	457.4	469	452.2	462.35	30833	462.35	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20201207	29.4	30.45	29.2	30.2	27985	30.2	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20201207	1.15	1.15	1.15	1.15	673	1.15
INTELLECT.NSE	Intellect Design Arena Limited	20201207	293.05	296.5	288.3	290.2	230372	290.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20201207	38	39.1	37.5	39	164644	38.77	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20201207	24.5	24.5	23	24.2	26915	2.42	down	down	correct
IOB.NSE	Indian Overseas Bank	20201207	11.1	11.2	11.05	11.15	3130525	11.15	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20201207	90.5	92.2	90.4	91.7	21338652	78.43	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20201207	787.4	806.7	782.25	792.65	420381	789.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20201207	2248.05	2258.8	2205.1	2219.85	335803	2211.11	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20201207	119.25	123	118.05	118.65	659541	118.65	down	up	incorrect
IRCON.NSE	Ircon International Limited	20201207	91.75	92.6	90.4	90.8	1138682	42.02	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20201207	1585	1720	1583	1691.55	7808616	337.85	up	up	correct
ISEC.NSE	ICICI Securities Limited	20201207	454	465.8	449.95	454.75	797921	439.57	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20201207	67	67.4	62.5	66.65	31498	66.12	down	down	correct
ISMTLTD.NSE	ISMT Limited	20201207	12.85	12.9	12	12.9	142461	12.9	up	up	correct
ITC.NSE	ITC Limited	20201207	198.2	203.75	197.6	203.15	35693450	193.08	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20201207	272.3	281.35	265.3	272.65	121680	272.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20201207	58	59.4	55.3	58.55	836067	58.46	up	up	correct
ITI.NSE	ITI Limited	20201207	126.8	135.8	126.1	131.1	4121771	131.1	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20201207	4.85	4.85	4.85	4.85	28526	4.61
IVP.NSE	IVP Limited	20201207	67.65	73	66.75	71.2	5570	70.73	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20201207	4520	4520	4440	4499.3	15	4499.3	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20201207	1462.03	1500	1430.42	1430.42	71	1430.42	down	down	correct
IZMO.NSE	IZMO Limited	20201207	50.5	51.95	50.4	50.4	39635	50.4	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20201207	24	24	23.15	23.65	2597540	23.65	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20201207	42.2	44.4	41.7	44	1584579	44	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20201207	63.4	72.2	60.6	72.2	717330	70.05	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20201207	21.5	21.5	20.2	20.45	9158	20.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20201207	94.45	98.3	94.1	96.15	2241228	95.28	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20201207	1.55	1.6	1.55	1.55	892	1.55
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20201207	55.45	56.45	55	55.2	785274	54.41	down	down	correct
JASH.NSE	Jash Engineering Limited	20201207	220.6	225.95	212	222.8	15885	221.28	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20201207	115	126.1	115	123.2	32208	122.79	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20201207	263.55	263.55	257.5	259.5	41745	128.91	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20201207	4.7	4.7	4.7	4.7	17228	4.7
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20201207	69.9	71.65	69.3	70.1	242592	70.1	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20201207	1008.8	1009	994.3	1004.15	87412	992.18	down	down	correct
JBFIND.NSE	JBF Industries Limited	20201207	7.25	7.8	7.15	7.8	434743	7.8	up	up	correct
JBMA.NSE	JBM Auto Limited	20201207	288	296.65	282.35	284.45	84008	283.52	down	down	correct
JCHAC.NSE	Johnson Controls	20201207	2190.45	2245.1	2190	2226.7	11258	2226.7	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20201207	69.5	72.6	68.55	71.45	191179	71.45	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20201207	20.55	20.7	18.75	20.55	88656	20.55
JIKIND.NSE	JIK Industries Limited	20201207	0.45	0.5	0.45	0.5	21415	0.5	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20201207	21.4	22	20.75	22	96324	22	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20201207	481.1	485.15	475	476.3	32914	475.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20201207	74.9	77	74.85	76.2	1879035	74.96	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20201207	267.3	272.9	264.5	266.35	10334837	266.35	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20201207	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20201207	99.6	100.8	94.6	99.05	52262	98.69	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20201207	48.75	49.8	47	49.05	254497	48.97	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20201207	12.75	13.05	12.55	12.75	68189	12.75
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20201207	18.8	19.15	18.55	18.65	2283041	18.65	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20201207	9.45	9.45	9.4	9.45	3921	9.45
JIYAECO.NSE	Jiya Eco	20201207	7.25	7.25	6.7	6.85	343117	6.85	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20201207	2160.65	2199.9	2104	2131.1	70016	2121.27	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20201207	139	142.7	137.05	139.85	281078	139.13	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20201207	367.95	368.7	360.1	361.6	258870	359.59	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20201207	99.65	105.15	99.5	104.3	2623692	102.63	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20201207	81.45	81.8	81	81.2	650663	80.19	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20201207	33	33	31.7	32.3	10569	31.31	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20201207	75	75.1	70	71.25	588229	70.82	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20201207	85	86.95	84.7	86.1	3859354	85.61	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20201207	2.7	2.75	2.5	2.7	1004203	2.7
JOCIL.NSE	Jocil Limited	20201207	175.05	182.8	172.1	180.7	28405	178.45	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20201207	4.3	4.8	4.25	4.8	47713985	4.8	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20201207	1.3	1.55	1.3	1.55	8937027	1.55	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20201207	16.9	16.9	15.45	16.9	7334	16.9
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20201207	2.8	3.15	2.75	3.15	58478184	3.15	up	up	correct
JSL.NSE	Jindal Stainless Limited	20201207	70.1	71.4	70.1	70.45	475790	70.45	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20201207	128.4	131	127	129.55	571377	129.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20201207	68.25	69.35	67.5	67.8	1715754	67.24	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20201207	3330	3496.05	3330	3402.4	953	3402.4	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20201207	26.7	26.7	26.7	26.7	312704	26.7
JSWSTEEL.NSE	JSW Steel Limited	20201207	370.8	373.2	362.3	365	6085158	361.47	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20201207	86.95	88.8	85.9	87.15	469335	87.02	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20201207	2560	2583.9	2510	2547.65	709565	2543.51	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20201207	245	247	238.45	241.8	36530	241.8	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20201207	830	848.7	827.15	838.5	544689	832.18	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20201207	18.1	18.1	18.1	18.1	61885	18.1
JUNIORBEES.NSE	Nippon Mutual Funds	20201207	336	336	325.56	330.59	106272	330.59	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20201207	605	643.75	603	630.4	2184507	630.4	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20201207	146.7	148.15	145.1	146.3	360446	142.93	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20201207	3.95	3.95	3.65	3.95	54391	3.95
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20201207	93.4	107.9	91.1	102.85	1065592	101.72	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20201207	685	685	669.1	683.55	413437	670.9	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20201207	185.95	211.2	185.95	203.9	220144	201.42	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20201207	340.1	366.75	340.1	350.05	486049	340.82	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20201207	141.5	148.25	137.2	148.25	1849	147.27	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20201207	35.9	38.7	35.5	36.85	475667	36.85	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20201207	83.9	97.8	83.9	97.8	335238	97.36	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20201207	3.8	3.85	3.8	3.85	3977	3.85	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20201207	44.45	45.9	43.55	44	45490	44	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20201207	568	569	545.1	552.45	367767	549.39	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20201207	100	102	97.55	100.55	416	100.55	up	up	correct
KARDA.NSE	Karda Constructions Limited	20201207	113	117.65	112	117.55	89304	23.5	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20201207	9.1	11.25	9.1	10.4	5131	10.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20201207	38.5	38.55	37.7	38.1	2493398	37.72	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20201207	1.45	1.5	1.35	1.5	46429	1.5	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20201207	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20201207	307	324.4	295	315.55	152460	315.55	up	up	correct
KCP.NSE	The KCP Limited	20201207	76.8	77.3	74	74.3	812944	73.23	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20201207	16.2	16.5	15.9	16.25	283795	16.18	up	up	correct
KDDL.NSE	KDDL Limited	20201207	190	220.85	184.65	219.6	26055	218.85	up	up	correct
KEC.NSE	KEC International Limited	20201207	365.7	371.7	364.6	367.35	189840	363.83	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20201207	16.1	16.4	15.1	15.25	389752	15.25	down	up	incorrect
KEI.NSE	KEI Industries Limited	20201207	427	432	426	429.25	135505	427.5061	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20201207	59.85	64.8	57.6	60.8	3484498	60.53	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20201207	840	855	826.6	850.7	6459	837.47	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20201207	22.6	24.2	22.6	24.2	4603	24.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20201207	51.9	52.85	50.85	51.15	781329	51.15	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20201207	81.5	81.5	81.5	81.5	3573	80.46
KHADIM.NSE	Khadim India Limited	20201207	122.5	122.5	118.8	120.4	342060	120.4	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20201207	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20201207	9.3	9.5	8.9	9.1	8978	9.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20201207	1400.05	1424	1385.05	1394.7	756	1394.7	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20201207	94.5	96.9	91.4	94.25	5406	94.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20201207	539.9	539.9	525.05	533.65	4930	533.65	down	down	correct
KIOCL.NSE	KIOCL Limited	20201207	128.5	136.25	124.5	131.5	480343	130.16	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20201207	488	507	484.1	491.25	221461	491.25	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20201207	142.5	144.8	137.1	138.1	240617	134.92	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20201207	139.5	148.5	137.85	147.25	570017	146.08	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20201207	121.85	125	121.55	123.9	255419	121.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20201207	806.05	818.95	766.65	784.1	6294	779.44	down	down	correct
KITEX.NSE	Kitex Garments Limited	20201207	107	109.5	104.6	108.05	252403	106.96	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20201207	771	848	771	807.95	2144	158.83	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20201207	12	12	11.25	11.75	251003	11.67	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20201207	313.95	317.45	310.05	315.4	213473	157.57	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20201207	66.8	73.5	65.65	71.55	2062742	71.55	up	up	correct
KOLTEPATIL.NSE	Kolte	20201207	213.15	214.45	210.5	211.8	48080	211.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20201207	135.6	138.8	131.4	135.25	404198	134.41	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20201207	1849.45	1856	1805	1820.55	6032173	1819.65	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20201207	303.29	306.34	301.8	304.78	108442	304.78	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20201207	436	436	428	430.05	139446	43.01	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20201207	138.44	139.2	137.93	139.04	47383	139.04	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20201207	69.4	70	68	69.94	7795	69.94	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20201207	169.98	171.99	166.49	170.73	39563	170.73	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20201207	16.9	19.65	16.55	18.4	444206	18.4	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20201207	17	17	16.35	16.65	102578	16.65	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20201207	67	78.5	65.45	78.5	56975	78.5	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20201207	110.7	115.15	109.2	114	998523	113.51	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20201207	810	850	809.95	840.25	81044	167.31	up	up	correct
KRBL.NSE	KRBL Limited	20201207	278.65	282.7	272.9	275.95	376877	272.37	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20201207	103.95	106	100.2	104.9	23819	104.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20201207	3.55	3.55	3.55	3.55	105069	3.55
KRISHANA.NSE	Krishana Phoschem Limited	20201207	79.4	79.6	75	78.45	3970	78.22	down	down	correct
KSB.NSE	KSB Limited	20201207	590	590	574	577.4	24781	571.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20201207	496	521	490.55	516.7	1724204	512.64	up	up	correct
KSL.NSE	Kalyani Steels Limited	20201207	260	262.95	254.5	256.6	126397	251.71	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20201207	51.45	52.45	51	51.8	2950196	50.21	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20201207	45.45	50	44.05	49.45	51312	49.45	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20201207	88.6	92.4	88.5	91.25	21629609	91.25	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20201207	3.35	3.35	3.35	3.35	0	3.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20201207	2237.15	2298	2220	2235.35	165166	2221.16	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20201207	34.35	35.9	33.15	34.2	44775	33.78	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20201207	228.15	233.1	225	226.25	146630	225.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20201207	85.4	90.45	85	86.8	401491	86.5	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20201207	334.3	335.75	330	332.05	3543516	330.58	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20201207	4637	4787.95	4590.05	4621.1	8298	4615.02	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20201207	40.6	45.35	39.5	44.55	7603524	44.55	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20201207	70	71.9	65.7	68.25	295	65.82	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20201207	267	281.75	267	278.15	262873	271.61	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20201207	3.25	3.7	3.2	3.7	338867	3.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20201207	28.6	29.8	28	29	34406	20.11	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20201207	149.9	154.8	149.55	152.75	391245	152.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20201207	348.7	354.7	344.15	348.55	6039004	341.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20201207	22	23.34	21.76	22.49	220114	22.49	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20201207	136.85	138	132.6	133.48	407	133.48	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20201207	465.25	474.05	465.15	470	1030	470	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20201207	135.73	139	131.1	135.48	151	135.48	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20201207	160.95	172.2	158.25	166.25	665170	164.73	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20201207	233	238.95	227.65	233.05	147178	232.16	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20201207	185.45	190	183.65	187.35	8785	187.35	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20201207	903.25	916.25	896	906.95	48904	905.23	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20201207	1002.65	1002.65	999.5	1000	838184	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20201207	1000	1000.01	1000	1000	7400	1000
LODHA.NSE	Macrotech Developers Limited	20201207	0.39	0.4	0.37	0.39	39281	0.39
LOKESHMACH.NSE	Lokesh Machines Limited	20201207	27.15	27.8	25.2	25.65	115865	25.65	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20201207	31.55	32.8	31.3	32.15	9960	31.79	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20201207	98	106.7	96.1	103.6	534359	103.14	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20201207	1.6	1.6	1.6	1.6	15053	1.6
LSIL.NSE	Lloyds Steels Industries Limited	20201207	0.75	0.9	0.7	0.9	5791016	0.9	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20201207	1154.8	1171.9	1144	1169.7	5484461	1156.61	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20201207	3250.75	3339	3235	3270.95	322749	3236.42	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20201207	1815	1854	1801.05	1839.05	211424	1825.88	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20201207	1377	1396.9	1360.35	1367.45	6320	1360.75	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20201207	104.5	105	103.2	103.5	36889	101.29	down	down	correct
LUPIN.NSE	Lupin Limited	20201207	939	969.3	933	967.45	5629129	962.08	up	up	correct
LUXIND.NSE	Lux Industries Limited	20201207	1604	1604	1580	1584.4	30838	1579.58	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20201207	22.45	24	22.45	23.4	77112	23.4	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20201207	4.4	4.4	3.9	4.4	57135	4.4
M&M.NSE	Mahindra & Mahindra Limited	20201207	750	755.85	744.05	752.3	3525945	743.93	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20201207	168	178.75	168	176.55	17358919	175.68	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20201207	85.55	86.95	84.1	86.45	16504	43.23	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20201207	31.5	32.65	29.5	32.2	27439	31.9	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20201207	4	4	3.95	4	33184	4
MADRASFERT.NSE	Madras Fertilizers Limited	20201207	18.6	19.2	18.35	18.9	300991	18.9	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20201207	113.6	115.5	112.35	113.85	23860	112.13	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20201207	5.3	5.3	4.4	4.5	107618	4.5	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20201207	14.3	15.15	14.3	15.1	11987460	15.1	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20201207	91	91	85.15	89.7	3538	89.7	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20201207	95.5	100.05	94	99	70554	99	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20201207	151.45	157	150.5	154.1	291681	153.01	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20201207	84	84	82.15	82.6	12919	82.2	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20201207	162.5	162.5	159.25	160.9	65301	160.9	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20201207	330	353.65	330	341.6	113657	113.87	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20201207	402	405.9	391.55	403.1	82786	401.37	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20201207	3649.25	3675	3628	3646.1	5273	3599.04	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20201207	315.95	321.95	307	309.4	95868	306	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20201207	556.7	568.5	550	554.05	43869	550.5	down	down	correct
MAJESCO.NSE	Majesco Limited	20201207	981	986.2	980.45	984.65	405502	984.65	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20201207	25.9	29	25.6	27.6	330808	27.6	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20201207	135.28	136.46	135.18	136.45	203612	136.45	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20201207	7.7	8.05	7.7	8.05	19040	8.05	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20201207	5.4	5.45	5.2	5.4	16348	5.39
MANAKSIA.NSE	Manaksia Limited	20201207	45.9	50	45.45	49.2	246874	47.09	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20201207	15.4	15.45	15.4	15.45	33725	15.45	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20201207	34.75	35.25	32.5	33.95	1302996	33.38	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20201207	173.85	177.4	173.5	175	4249142	172	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20201207	142.9	146.95	142.9	145.65	60893	145.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20201207	40.75	42.7	40.05	42.45	1357793	41.89	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20201207	225	225	222	224.5	59143	223.76	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20201207	9.5	9.75	9.5	9.75	2221	9.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20201207	76.05	88.7	75.45	86.8	3297665	86.8	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20201207	32.05	34.45	31.4	33.8	1316849	21.73	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20201207	10.8	11.6	10.55	11.6	22161	11.6	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20201207	21.95	22.7	20.75	22.3	95055	22.3	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20201207	84.5	89.45	81.25	86.95	68017	86.95	up	down	incorrect
MARICO.NSE	Marico Limited	20201207	395	401.9	391.4	400.4	2758983	393.8	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20201207	64	66.2	63.2	64.1	2509940	63.88	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20201207	7828.8	7835	7690	7743.4	1037296	7694.34	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20201207	1017.95	1020	972.15	995.2	28089	993.15	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20201207	33	33	33	33	507	33
MASTEK.NSE	Mastek Limited	20201207	988	1033.7	987.95	1011.9	159086	1009	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20201207	880.4	917	844.85	853.4	89304	850.81	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20201207	30.5	36.05	30.5	36.05	831711	34.83	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20201207	142.9	151.9	142	148.7	2286735	148.7	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20201207	43.15	45.35	43.1	43.85	90423	43.85	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20201207	290.7	298.5	284.8	293.8	92902	293.8	up	up	correct
MAZDA.NSE	Mazda Limited	20201207	550	573.9	540.1	569.1	36330	558.72	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20201207	182.8	194.2	182.7	191.35	4321530	191.35	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20201207	70	71.4	65	66.65	6751	66.47	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20201207	6.3	6.45	5.85	6	60319	6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20201207	9.95	10.6	9.95	10.6	231413	10.6	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20201207	29	31.85	28.6	31.85	897366	31.85	up	down	incorrect
MCDOWELL.NSE	N	20201207	585	590.95	581.15	588.85	2631889	588.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20201207	24.5	26.4	24.5	24.55	3942698	24.55	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20201207	1560	1594.85	1551.9	1563.6	228560	1534.18	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20201207	8.55	9.15	8.3	9	131179	9	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20201207	1.85	1.9	1.85	1.9	1200	1.9	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20201207	49.65	50.95	49	50.65	50536	47.97	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20201207	16.7	18.45	16.3	18.45	914735	18.45	up	up	correct
MERCATOR.NSE	Mercator Limited	20201207	0.85	0.85	0.8	0.85	449558	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20201207	5.25	5.25	4.8	5.2	44846	5.2	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20201207	2010	2018.7	1952.95	1958	151524	1949.9093	down	down	correct
MFSL.NSE	Max Financial Services Limited	20201207	638	651	634.5	648.7	2478830	648.7	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20201207	1040	1044.9	1026.15	1041.05	386734	1020.6	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20201207	201.5	208	199.8	206.4	168292	137.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20201207	198	205	197.1	203.4	1104749	200.34	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20201207	84.8	86.5	83.2	85.05	2142923	84.56	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20201207	392	403	389.3	397.75	118515	397.26	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20201207	37	37	35.05	36.05	17730	36.05	down	down	correct
MINDTREE.NSE	Mindtree Limited	20201207	1440	1466	1433.65	1442.7	892569	1429.93	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20201207	9	9.6	8.7	9.1	683731	9.1	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20201207	56.05	59.6	56.05	58.6	1618575	58.6	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20201207	13.6	13.85	13	13.4	129180	12.18	down	down	correct
MMFL.NSE	M M Forgings Limited	20201207	442	447	425.35	436.25	14021	433.02	down	down	correct
MMP.NSE	MMP Industries Limited	20201207	82.65	85.85	82	83.35	8407	82.8	up	up	correct
MMTC.NSE	MMTC Limited	20201207	19.7	20.45	19.6	20.1	1700588	20.1	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20201207	34.8	36.5	34.25	34.7	4775	34.7	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20201207	5.25	5.25	5.25	5.25	1346	5.25
MOHOTAIND.NSE	Mohota Industries Limited	20201207	9.9	11.4	9.15	11.4	150062	11.4	up	up	correct
MOIL.NSE	MOIL Limited	20201207	140	143	139.1	142.5	954598	136.06	up	up	correct
MOLDTECH.NSE	Mold	20201207	52.5	52.55	51.75	52.55	59152	51.29	up	up	correct
MOLDTKPAC.NSE	Mold	20201207	290.65	293.8	286.25	291.4	35987	287.06	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20201207	920	920	900.84	910.93	24129	91.09	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20201207	244	249.85	240	243.9	56762	234.19	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20201207	12	13	11.1	13	265359	13	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20201207	33.45	35.1	33.15	34.25	8580723	34.25	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20201207	158.85	161.2	158.55	159.2	7433296	158.1	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20201207	654	661.5	647.5	650.7	322874	642.06	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20201207	19	19.75	18.05	18.35	10723	18.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20201207	1340.1	1362.35	1316.3	1321.7	230735	1309.81	down	down	correct
MPSLTD.NSE	MPS Limited	20201207	377	381	368	371.6	11024	371.6	down	down	correct
MRF.NSE	MRF Limited	20201207	77887.3	79995	77887.3	79527.65	25469	79472.87	up	up	correct
MRO.NSE	TEK	20201207	25	26.5	25	25.3	634	25.3	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20201207	33	34	32.85	33.85	2518266	33.85	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20201207	8	8.5	7.05	8	14030	8
MSTCLTD.NSE	MSTC Limited	20201207	166.75	167.5	162.5	163.2	255279	159.95	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20201207	11.8	12.3	11	11.25	186779	11.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20201207	10.25	10.4	10	10.25	1332819	10.25
MUKANDENGG.NSE	Mukand Engineers Limited	20201207	11.3	12.1	11	12.1	20992	12.1	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20201207	52.45	58.85	52.45	58.55	355863	58.14	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20201207	32.1	36.4	30.65	36.15	182660	36.15	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20201207	59.9	60.6	59.2	59.85	217592	59.85	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20201207	148.2	149.5	144.5	145.5	64028	140.97	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20201207	19.35	20.3	19	19.45	144370	19.45	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20201207	445.75	451.7	438	443.45	14980	443.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20201207	1175	1185	1168	1176.05	1195294	1155.54	up	up	correct
NACLIND.NSE	NACL Industries Limited	20201207	41.05	41.35	39.9	40.55	112348	40.17	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20201207	5.5	5.65	5.15	5.4	634609	5.4	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20201207	5.05	5.05	5.05	5.05	0	5.05
NAGREEKEXP.NSE	Nagreeka Exports Limited	20201207	16.35	17.85	16.35	17.85	33300	17.85	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20201207	76.8	79.5	76	77.9	7807	77.13	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20201207	30.45	32.9	30.05	31.7	39878	31.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20201207	87.8	89.5	84.3	86.3	52481	85.81	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20201207	57	58.75	54.7	56.15	80758	55.78	down	down	correct
NAM.NSE	INDIA	20201207	297.35	306.9	297	303.35	2745016	303.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20201207	924.8	996	920.75	971.4	2143481	967.46	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20201207	296.25	297.95	290.1	292.8	58765	291.12	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20201207	42.3	44.4	42.3	43.1	29069140	40.27	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20201207	4.9	5.1	4.7	4.7	15906	4.7	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20201207	4230	4334.25	4225.05	4315.85	347398	4308.94	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20201207	2584.95	2615	2562	2580.05	74620	2572.16	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20201207	35.1	36.9	34.35	35.2	1249468	35.2	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20201207	81.6	83.75	79.7	80.6	266213	79.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20201207	28.3	29.15	28.3	28.85	12805871	28.54	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20201207	1696	1714	1687	1693.3	749	1693.3	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20201207	58.3	58.8	57.1	57.5	828223	56.19	down	up	incorrect
NCC.NSE	NCC Limited	20201207	53	58	52.7	57	29545432	56.48	up	up	correct
NCLIND.NSE	NCL Industries Limited	20201207	152.6	156.6	152.2	154.05	536194	152.22	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20201207	712.35	735.35	680.7	696.55	390	695.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20201207	23.5	25	23.1	24.05	91490	24.05	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20201207	164.55	179.05	164.05	171.85	11793	171.43	up	up	correct
NDTV.NSE	New Delhi Television Limited	20201207	38.75	39	36.75	37.25	69876	37.25	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20201207	9.65	9.9	9.35	9.6	46398	9.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20201207	20.15	21.4	20	20.8	628693	20.8	up	up	correct
NELCAST.NSE	Nelcast Limited	20201207	60.8	62.25	60.8	61.25	105162	61.12	up	up	correct
NELCO.NSE	Nelco Limited	20201207	201	206.2	199.3	203.85	104592	202.83	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20201207	670	724	663	707.6	191155	706.22	up	down	incorrect
NESCO.NSE	Nesco Limited	20201207	579.4	579.4	562.25	564.65	94784	561.87	down	down	correct
NETF.NSE	Tata Mutual Fund	20201207	160.99	161.19	160.99	161.19	201	161.19	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20201207	60.7	60.7	58.5	60.38	2955	60.38	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20201207	31.7	32.99	31.16	32.56	1013	32.56	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20201207	22.37	22.43	22.33	22.39	163601	22.39	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20201207	131	144	131	136.14	9949	136.14	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20201207	70	70	69.15	69.99	8702	69.99	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20201207	36.65	38.25	36.35	38.15	2760680	38.15	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20201207	1126.9	1187	1122	1167.2	162244	1165.44	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20201207	272	277.45	270.5	273.2	36176	271.83	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20201207	4.8	5.25	4.8	5	2727	5	up	up	correct
NFL.NSE	National Fertilizers Limited	20201207	37.05	38	37.05	37.55	1397567	37.55	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20201207	376.8	384.35	370.95	381.6	120649	381.6	up	up	correct
NHPC.NSE	NHPC Limited	20201207	21.95	23	21.9	22.45	14176142	21.1	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20201207	118	123.4	117.05	122.15	1033689	122.15	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20201207	9.25	9.25	8.9	8.9	39	8.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20201207	143	143	140.5	142.29	2265003	142.29	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20201207	15750	17095	15750	17095	2	17095	up	up	correct
NIITLTD.NSE	NIIT Limited	20201207	170	182.25	169.95	174.2	1644606	172.7	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20201207	5.25	5.55	5.05	5.3	782430	5.3	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20201207	1.25	1.4	1.2	1.4	1878586	1.4	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20201207	1447	1475	1440	1442.25	11185	1432.86	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20201207	656	675	646.2	650.05	7985	317.12	down	down	correct
NITCO.NSE	NITCO Limited	20201207	27.55	27.55	27.55	27.55	57624	27.55
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20201207	0.55	0.55	0.5	0.55	238783	0.55
NITINSPIN.NSE	Nitin Spinners Limited	20201207	62.3	64.5	61.5	64.5	53694	64.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20201207	17.6	18.4	17.6	18.3	1510	18.3	up	up	correct
NLCINDIA.NSE	NLC India Limited	20201207	54	56.35	53.95	54.65	1244175	52.13	up	up	correct
NMDC.NSE	NMDC Limited	20201207	107.95	110.75	107.3	109.35	14864208	96.7	up	up	correct
NOCIL.NSE	NOCIL Limited	20201207	142.3	144.7	140.55	141.4	718923	140.27	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20201207	6.8	7	6.55	6.7	164768	6.7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20201207	9.6	9.6	9	9.45	8497	9.45	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20201207	643.7	666.7	641.5	660.05	24107	652.29	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20201207	159	162	157.02	158.26	757	158.26	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20201207	205.95	218	203.95	215	158645	214.3	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20201207	81.1	86.3	80.8	84.95	612430	84.64	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20201207	909.95	949	835.6	862.4	8613	862.4	down	down	correct
NTL.NSE	Neueon Towers Limited	20201207	0.95	1.05	0.95	1.05	129614	1.05	up	up	correct
NTPC.NSE	NTPC Limited	20201207	99	101.15	98.7	99.75	27049393	96.75	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20201207	571.9	574	550.1	559.5	57428	554.65	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20201207	596.05	599.5	586	590.65	14967	585.27	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20201207	581	585	566.1	567.75	17086	566.64	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20201207	526	534.9	518.2	522.7	328644	522.7	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20201207	894	914	877.15	889.3	7547	875.14	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20201207	3065	3068.95	3035	3051.1	62618	2885.93	down	down	correct
OIL.NSE	Oil India Limited	20201207	107.3	109.9	107.25	108.6	1590422	102.9	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20201207	5.5	5.6	5.5	5.6	18934	5.6	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20201207	112.4	117.85	108	114.8	1876087	114.8	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20201207	42.9	45	41.5	44.05	87528	44.05	up	up	correct
OMAXE.NSE	Omaxe Limited	20201207	82.45	82.5	78.8	82.5	99346	82.5	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20201207	9.7	9.7	9.1	9.7	17290	9.7
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20201207	6.25	6.75	6.25	6.75	5425	6.75	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20201207	14.9	14.9	14.7	14.7	21010	14.7	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20201207	91.15	94	90.75	91.55	46638129	85.29	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20201207	54.9	60.6	54.9	57.5	1094444	56.75	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20201207	66	70.4	65.5	68.55	118587	67.64	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20201207	100.8	100.8	92.6	98.1	16089	98.1	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20201207	6	6	5.65	5.8	613898	5.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20201207	68.3	74.4	66.45	71.15	127987	71.15	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20201207	21.7	21.7	20.7	21.05	109390	20.71	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20201207	23	23.55	22.1	23	122092	22.89
ORIENTALTL.NSE	Oriental Trimex Limited	20201207	9.25	9.35	8.65	9.35	51773	9.35	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20201207	142.65	147.9	140.25	141.9	16513	141.68	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20201207	79.35	81.6	78.9	80.75	1078679	79.52	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20201207	225.65	229.95	225	228.05	182484	226.59	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20201207	24.25	26.85	23.4	26.3	208972	26.3	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20201207	84.4	84.4	76.75	78.6	831	78.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20201207	18.95	22	18.95	21	4002432	20.82	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20201207	2535	2625	2535	2592.25	10749	2592.25	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20201207	0.85	0.9	0.8	0.9	122098	0.9	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20201207	10.3	10.8	9.8	10.8	186368	10.8	up	down	incorrect
PAEL.NSE	PAE Limited	20201207	2.05	2.05	2.05	2.05	0	2.05
PAGEIND.NSE	Page Industries Limited	20201207	23900	24190	23750.05	24105.75	34442	23856.17	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20201207	398.5	403.95	385.55	390.05	9143	389.54	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20201207	36.55	40.2	36.55	38.75	3099	38.75	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20201207	33.45	35.6	33.25	34	3101	34	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20201207	214.5	228	214.5	225.4	494179	225.4	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20201207	41.85	42.6	41	41.35	32352	41.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20201207	83.6	83.6	80.5	81.5	101490	80.25	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20201207	8.05	8.5	8.05	8.1	451582	8.1	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20201207	122.6	125.5	117.15	117.95	1035818	117.51	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20201207	4.5	4.5	4.5	4.5	31386	4.5
PATELENG.NSE	Patel Engineering Limited	20201207	13.5	14.55	13.15	14.05	1287657	14.05	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20201207	28.4	28.4	27.45	28.2	42274	28.09	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20201207	4.5	5.25	4.5	5.25	14242	5.25	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20201207	17	18.75	16.85	18.15	9071210	18.15	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20201207	23	23.2	22.05	22.75	256554	22.58	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20201207	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20201207	423.05	423.05	421	422	550	416.64	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20201207	15.75	16.5	15.6	15.7	5180	15.7	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20201207	1474.8	1507	1461.4	1500.25	1228551	1500.25	up	up	correct
PENIND.NSE	Pennar Industries Limited	20201207	20.8	21.6	20.3	21.1	303260	21.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20201207	6.1	6.1	6	6.1	1442256	6.1
PERSISTENT.NSE	Persistent Systems Limited	20201207	1220	1227.6	1208.75	1219.8	87447	1207.56	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20201207	263	268.2	261	267.15	5133475	255.24	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20201207	116.4	118.4	115.1	118.05	4936947	105.16	up	up	correct
PFIZER.NSE	Pfizer Limited	20201207	5386.95	5386.95	5311.8	5337.5	261712	5332.95	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20201207	38.65	39	38.25	38.35	33605	38.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20201207	18.8	22.1	18.8	21.8	7519487	21.8	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20201207	146.2	159.75	146.2	159.1	42343	159.1	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20201207	11000	11050	10851.15	10960.05	4042	10708.52	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20201207	6850	6850	6659.15	6765.65	6505	6655.01	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20201207	178.05	184	173.5	182.95	14036	182.95	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20201207	173.45	176.85	171.2	173.65	1105654	167.2859	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20201207	748	754.8	722.6	733.05	185681	732.19	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20201207	1606.95	1630.9	1604	1615.2	535863	1609.29	up	up	correct
PIIND.NSE	PI Industries Limited	20201207	2345	2399.25	2332.75	2360.9	342050	2356.35	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20201207	2178.85	2222	2159.35	2190.65	2650	1551.82	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20201207	9	9.2	8.65	8.85	493798	8.85	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20201207	114.3	117.95	112.8	115.05	31052	115.05	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20201207	27.6	28.8	27.5	27.85	43620	27.73	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20201207	51.5	54.1	50.3	51.8	206979	51.7	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20201207	250	250.1	226.5	228.4	915	227.38	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20201207	257	259.7	250.55	252.35	13071	248.86	down	down	correct
PNB.NSE	Punjab National Bank	20201207	35.6	36.4	35.4	35.75	82840809	35.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20201207	42	44.05	42	43.35	674599	38.52	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20201207	379	381	376.9	378.55	179505	378.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20201207	15.6	17.8	15	17.25	111075	17.25	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20201207	184.7	185.4	182.95	184.5	421889	184.24	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20201207	185.45	189	180.1	181.2	9593	181.2	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20201207	189.25	195	188	192.35	9557	191	up	up	correct
POKARNA.NSE	Pokarna Limited	20201207	164.5	176.05	161	168.55	210832	168.29	up	up	correct
POLYCAB.NSE	Polycab India Limited	20201207	1005	1022	982	1019.35	1161957	1014.11	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20201207	496.7	525	495	513.5	243985	512.2	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20201207	781.55	807	781.55	790	120999	675.47	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20201207	162.75	173.5	160	172.1	29984	171.63	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20201207	45.25	45.9	44.3	44.9	488316	44.9	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20201207	193	197.25	192.5	193.5	12418943	134.47	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20201207	1265	1299	1231.1	1254.7	27202	1253.25	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20201207	441.8	448	440.3	447	91836	447	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20201207	276	278.05	272.6	274.7	20095	273.55	down	down	correct
PPL.NSE	Prakash Pipes Limited	20201207	104.55	105	99.1	100	170252	99.28	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20201207	0.6	0.6	0.6	0.6	11731	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20201207	7.35	8.5	7.1	8.4	92275	8.4	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20201207	99	102.3	98.3	101.6	2248057	101.02	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20201207	54	56.2	53.65	54.95	1569486	54.95	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20201207	0.85	0.9	0.8	0.9	1006014	0.9	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20201207	34.75	38.9	34.75	37.6	12667	37.6	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20201207	48.1	51.9	48.1	49.65	479699	49.1	up	up	correct
PRECOT.NSE	Precot Limited	20201207	65	65.2	62.2	62.4	2849	62.4	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20201207	162	165.45	162	164.25	16421	32	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20201207	145.95	145.95	136.4	139.45	7914	139.45	down	up	incorrect
PREMIER.NSE	Premier Limited	20201207	2.8	3	2.8	3	6540	3	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20201207	33.25	35.15	32.65	33.85	25141	33.62	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20201207	21.75	22.65	20.55	22.3	91668	21.67	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20201207	290.8	294	287.25	288.7	235369	287.68	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20201207	47	51.5	46.8	50.5	2166388	50.5	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20201207	47.35	51.5	45.4	50.65	116229	48.63	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20201207	265.5	274	265.5	269.5	164083	268.21	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20201207	20.5	20.5	19.05	20.1	439285	20.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20201207	88	89.35	85.9	87.6	586070	87.6	down	down	correct
PSB.NSE	Punjab & Sind Bank	20201207	14	14.3	13.7	14.1	1339349	14.1	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20201207	421.95	425	417	418.6	35869	414.83	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20201207	19	19.67	18.13	19.04	686706	19.04	up	up	correct
PTC.NSE	PTC India Limited	20201207	60	61.75	59.75	61.4	2459263	57.23	up	up	correct
PTL.NSE	PTL Enterprises Limited	20201207	43	45	42.75	44.65	108778	21.34	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20201207	675	736.1	675	718.7	42898	717.69	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20201207	1.75	1.75	1.75	1.75	147874	1.75
PURVA.NSE	Puravankara Limited	20201207	75.9	76.4	74	74.85	137638	74.85	down	down	correct
PVR.NSE	PVR Limited	20201207	1339.95	1359	1339	1346.55	912512	1346.55	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20201207	2134.8	2137	2118	2131.5	2510	42.63	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20201207	1374	1384	1358	1378	201	1378	up	up	correct
QUESS.NSE	Quess Corp Limited	20201207	502.85	509	493.9	500.9	98508	493.35	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20201207	161.95	164.7	161.6	162.1	275715	159.89	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20201207	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20201207	1	1.05	0.95	1	82567	1
RADICO.NSE	Radico Khaitan Limited	20201207	475.9	479.45	469.05	471.2	238079	469.98	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20201207	23.25	23.95	22.85	23.4	228805	23.4	up	up	correct
RAIN.NSE	Rain Industries Limited	20201207	126.15	135.9	125.6	134.7	5808218	134.09	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20201207	486.9	497.95	485.75	492.75	214119	491.06	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20201207	430.05	440.55	420.35	430.9	9695	428.84	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20201207	0.2	0.2	0.15	0.15	533441	0.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20201207	14.2	16.25	14.2	15.55	127335	15.55	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20201207	35.35	35.9	33.65	34.2	28822	34.2	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20201207	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20201207	289.6	296.75	289.6	293.4	604029	290.73	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20201207	14.8	15.2	14.15	14.75	91328	14.75	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20201207	47.85	49.2	47.75	48.35	12427	48.35	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20201207	892.95	898.8	886	888.7	552049	885.9015	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20201207	218.2	224.75	215.1	216.1	32803	215.2572	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20201207	495	508.7	473.85	489.05	416559	489.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20201207	48	48	43.6	44.1	844983	44.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20201207	6.5	6.5	6.25	6.4	318348	6.4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20201207	223.05	237.05	220	227.4	21120	227.4	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20201207	480	512.95	478.95	505.7	53244	505.7	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20201207	1666	1697	1648.05	1687.05	24398	1676.07	up	up	correct
RAYMOND.NSE	Raymond Limited	20201207	335.6	344.5	334.1	340.9	1602551	340.9	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20201207	703.75	748	682.6	729.6	72716	712.88	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20201207	236.65	244.9	230.2	242.95	29622343	242.95	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20201207	51	53.15	50.8	52.6	5711724	46.74	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20201207	1.85	1.85	1.85	1.85	2321286	1.85
RECLTD.NSE	REC Limited	20201207	127.25	130.9	126.9	130.4	5258557	121.1	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20201207	135.95	135.95	132.6	134.3	283672	64.74	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20201207	120	121.4	111.05	111.05	722492	109.52	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20201207	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20201207	730.3	732	715.45	719.6	389335	718.11	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20201207	10.4	10.4	10.4	10.4	707917	10.4
RELIANCE.NSE	Reliance Industries Limited	20201207	1940.6	1965	1940.6	1958.2	8418767	1951.92	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20201207	66	76	64	72.7	2845523	72.7	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20201207	25.05	25.05	25.05	25.05	1028050	25.05
REMSONSIND.NSE	Remsons Industries Limited	20201207	102.05	105	102	102.15	1107	101.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20201207	10.05	10.9	9.95	10.9	4589870	10.9	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20201207	265	267.05	260.8	262.55	188781	260.36	down	up	incorrect
REPRO.NSE	Repro India Limited	20201207	357	364.55	343.45	360.45	12421	360.45	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20201207	176.9	184.6	175.1	176.65	214228	176.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20201207	447	447	427.8	432.6	1940	432.6	down	down	correct
RGL.NSE	Renaissance Global Limited	20201207	266.55	271.85	265.05	266.1	3769	262.1369	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20201207	2.3	2.3	2.25	2.3	1282234	2.3
RICOAUTO.NSE	Rico Auto Industries Limited	20201207	37.1	38.4	36.1	36.6	1561555	36.45	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20201207	400.95	412	396.5	401.5	325607	399.64	up	up	correct
RITES.NSE	RITES Limited	20201207	274	276.5	266	268.5	1154694	250.23	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20201207	7.3	7.85	7.2	7.55	91909	7.55	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20201207	471.95	473.1	465.25	469.95	47882	469.5	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20201207	2.95	2.95	2.8	2.9	81907	2.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20201207	224.3	237	222.55	230.7	38874	230.7	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20201207	3.4	3.45	3.15	3.45	7238248	3.45	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20201207	1	1.05	0.95	0.95	13240	0.95	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20201207	73	77.95	73	77	301699	77	up	up	correct
ROLLT.NSE	Rollatainers Limited	20201207	2.3	2.4	2.25	2.4	107996	2.4	up	up	correct
ROLTA.NSE	Rolta India Limited	20201207	5.9	5.9	5.45	5.55	935059	5.55	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20201207	839.7	877	828.9	842.65	243851	842.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20201207	124.8	135	124.8	130.25	36558	130.01	up	up	correct
ROUTE.NSE	Route Mobile Limited	20201207	1255	1275	1172	1186.15	849450	1185.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20201207	369.5	392.2	369.45	385.8	164700	380.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20201207	3.4	3.5	3.35	3.5	14035657	3.5	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20201207	52.3	53.7	48.1	50.7	198897	50.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20201207	21.5	21.75	21	21.2	51066	21.2	down	down	correct
RSWM.NSE	RSWM Limited	20201207	99.45	105.7	98.5	105.7	71957	105.7	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20201207	117.2	119.6	115.2	116	42006	112.75	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20201207	2.3	2.55	2.2	2.3	63474220	2.3
RUBYMILLS.NSE	The Ruby Mills Limited	20201207	193	197.7	186.25	191.1	5967	190.61	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20201207	690.1	695.8	675.8	681	24685	681	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20201207	7.8	8	7.55	7.9	268876	7.9	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20201207	56.9	67.55	56.9	67.55	747727	66.7	up	up	correct
RUPA.NSE	Rupa & Company Limited	20201207	229.4	234.5	227.7	230.85	67025	229.74	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20201207	24.55	24.95	24.2	24.65	13845177	22.33	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20201207	9.95	9.95	9.95	9.95	755	9.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20201207	1.1	1.1	1.1	1.1	200	1.1
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20201207	1.7	1.75	1.65	1.75	4865	1.75	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20201207	67.9	71.7	67.5	70.05	1628873	70.05	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20201207	22.85	23.6	22.1	23.4	1770293	23.4	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20201207	535	637.7	530.95	612	51722	612	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20201207	40.3	41.1	37.7	39.05	19254	39.05	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20201207	745	767	735	739.6	42278	147.16	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20201207	55.25	57.1	54.45	55	62272111	51.58	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20201207	92.25	107.3	91	99.8	191507	99.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20201207	9.25	9.45	8.6	9.3	191657	9.3	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20201207	336	343.85	331.8	334.9	15768	332.63	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20201207	6.1	6.5	5.9	6.2	1927192	6.17	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20201207	217.6	217.6	195.7	214	52199	106.29	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20201207	63.35	64.95	62.1	64	2080	63.67	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20201207	3.95	3.95	3.95	3.95	52867	3.95
SALZERELEC.NSE	Salzer Electronics Limited	20201207	137	142	134.25	134.85	107654	133.39	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20201207	2	2	1.95	2	43621	2
SANCO.NSE	Sanco Industries Limited	20201207	14.2	14.2	13.7	14	71865	14	down	down	correct
SANDESH.NSE	The Sandesh Limited	20201207	594	594	569.95	575.3	574	571.1783	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20201207	248.1	254.95	235	240.55	33310	238.46	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20201207	56.45	63.1	55.15	61.75	162804	61.35	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20201207	34.45	35.3	34.1	34.85	998205	34.85	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20201207	106.1	114.8	106.1	112.25	32432	112.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20201207	24.45	24.45	24.45	24.45	79800	24.45
SANOFI.NSE	Sanofi India Limited	20201207	7948.95	8050	7818.55	8020.55	53684	7781.36	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20201207	1.45	1.45	1.4	1.45	544410	1.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20201207	346	352.9	338.85	343.05	81300	339.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20201207	775	788	762.1	769.05	26980	760	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20201207	22.1	22.15	21.15	21.55	151277	21.55	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20201207	696.1	718	696.1	703	15127	688.64	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20201207	132.95	137	130.1	134.55	35339	134.55	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20201207	2.8	2.8	2.7	2.8	13063	2.8
SATIA.NSE	Satia Industries Limited	20201207	98.8	99.9	95.75	97.55	80763	97.45	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20201207	77.25	79.55	75.2	79.4	551329	79.4	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20201207	855	864	844.15	846.9	1040877	846.9	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20201207	119.7	119.7	118.15	118.66	2613	118.66	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20201207	863.5	866	848	851.75	2151322	849.31	down	down	correct
SBIN.NSE	State Bank of India	20201207	263.8	271.45	263	269.6	76053084	267.13	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20201207	1.25	1.35	1.2	1.35	57125	1.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20201207	3885	4320	3885	4236.25	49450	4205.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20201207	70.5	70.9	68.8	69	51678	69	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20201207	90.1	92.15	89.35	90.25	245341	90.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20201207	65	74.35	65	71.3	14846750	71.13	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20201207	32.6	35.2	30.65	34.65	1334420	34.65	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20201207	416.2	430.85	416	425.75	11801	424.8354	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20201207	130.65	131.55	127	127.8	41145	123.042	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20201207	2.3	2.65	2.3	2.55	44137	2.55	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20201207	160	171.9	159.6	168.6	3581650	168.23	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20201207	143.8	147.9	141	145.6	109104	143.89	up	up	correct
SETCO.NSE	Setco Automotive Limited	20201207	12.95	12.95	12.6	12.9	166678	12.9	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20201207	200.25	241.7	200.2	209.97	36233	209.97	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20201207	4429	4429	4375	4385.3	11621	4385.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20201207	137.89	149.8	137.05	138.16	774575	138.16	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20201207	317.9	317.9	298.56	300.31	85071	300.31	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20201207	325	328.74	322.1	327.22	9854	327.22	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20201207	0.7	0.75	0.65	0.75	293891	0.75	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20201207	64	72	62.05	69.65	105731	69.65	up	up	correct
SFL.NSE	Sheela Foam Limited	20201207	1674	1730	1652.3	1673.15	48606	1673.15	down	down	correct
SGL.NSE	STL Global Limited	20201207	6.8	8.1	6.8	8.1	184350	8.1	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20201207	10.2	10.45	9.7	10	11272	10	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20201207	287.5	291.45	283.5	291.45	52208	288.19	up	up	correct
SHALBY.NSE	Shalby Limited	20201207	109.4	113	107	107.85	699521	107.28	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20201207	72.7	78.5	71.5	76.6	764628	76.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20201207	354.9	370	353.05	355.8	128137	355.8	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20201207	120.5	130.6	120.5	129.3	1313507	127.7632	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20201207	289	289	277	279.4	30706	277.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20201207	1628	1727.8	1628	1652.65	4787	329.26	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20201207	332	332	320	331.67	602	331.67	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20201207	72	82.85	71.1	82.85	644612	82.85	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20201207	125.7	138.25	124.5	138.25	366341	138.15	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20201207	459.9	464.85	454	458.2	208727	457.33	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20201207	22.35	22.35	21.5	21.85	131597	21.85	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20201207	28.45	28.45	26.55	27.7	39456	27.39	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20201207	92.5	92.5	89.5	89.7	7907	89.16	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20201207	137.5	140.7	135	135.75	462543	135.15	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20201207	188.5	193.7	185.05	191.4	342997	191.4	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20201207	61.1	62.15	59.5	60.6	718205	57.8	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20201207	25000	25089	24724	24954.15	39743	24900.83	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20201207	115.75	120.7	115.1	117.85	190138	117.32	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20201207	7.9	8.1	7	8.1	137249	8.1	up	up	correct
SHRENIK.NSE	Shrenik Limited	20201207	5.15	5.8	5.15	5.8	1156169	5.8	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20201207	82	88.6	82	87.8	99645	85.67	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20201207	62.05	67.65	62.05	66.05	103556	65.7	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20201207	644.95	659.95	639.4	641.6	925	636.5204	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20201207	1089	1138.85	1084.15	1107.1	64886	1086.25	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20201207	4.25	4.5	3.8	4.3	1012164	4.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20201207	4.95	4.95	4.85	4.95	140530	4.95
SHYAMTEL.NSE	Shyam Telecom Limited	20201207	4.7	4.7	4.7	4.7	10	4.7
SICAL.NSE	Sical Logistics Limited	20201207	10.55	12.05	10.25	12.05	2036948	12.05	up	up	correct
SIEMENS.NSE	Siemens Limited	20201207	1528.5	1555	1521	1536.7	396774	1530.0689	up	up	correct
SIGIND.NSE	Signet Industries Limited	20201207	23.95	23.95	22.15	22.85	41132	22.6	down	down	correct
SIL.NSE	Standard Industries Limited	20201207	9.15	9.15	8.6	9	23968	9	down	down	correct
SILINV.NSE	SIL Investments Limited	20201207	165.1	165.1	161	162.5	1516	161.07	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20201207	19.9	21.9	19.9	21.9	2436	21.4399	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20201207	6.5	6.6	6.15	6.35	40277	6.35	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20201207	40	40.55	38.35	38.35	329322	38.35	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20201207	3.95	3.95	3.95	3.95	1404376	3.95
SIRCA.NSE	Sirca Paints India Limited	20201207	237.85	244.85	237.85	241.25	16640	240.17	up	up	correct
SIS.NSE	SIS Limited	20201207	455	467.95	451.2	459.05	139097	459.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20201207	0.85	0.9	0.8	0.9	7897821	0.9	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20201207	176.9	184.95	174.5	181.7	340551	178.52	up	up	correct
SJVN.NSE	SJVN Limited	20201207	24.4	24.75	24.2	24.55	2096941	22.63	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20201207	1725	1725	1664.95	1678.6	44347	1669.71	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20201207	2.35	2.5	2.3	2.3	1133182	2.3	down	down	correct
SKIPPER.NSE	Skipper Limited	20201207	55.55	64.8	55.55	61.75	558465	61.68	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20201207	51.5	53.75	51	52.75	84568	52.12	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20201207	90	90	90	90	30774	90
SMLISUZU.NSE	SML Isuzu Limited	20201207	460.75	521	458	509.6	429840	509.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20201207	662	749.9	645.45	694.15	51491	692.72	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20201207	97.1	101.5	93.6	95.6	2029757	95.41	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20201207	59	61.75	58	61.15	5201529	61.15	up	down	incorrect
SOBHA.NSE	Sobha Limited	20201207	327.7	327.75	322	324.55	179758	322.61	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20201207	1308.7	1323.7	1290	1303.3	211278	1301.02	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20201207	1080	1080	1045.3	1067.85	20351	1064.09	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20201207	300	307.6	299	306	111186	304.2229	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20201207	2.55	2.55	2.55	2.55	211	2.55
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20201207	22	26.5	21.6	25.3	59006	25.3	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20201207	342.5	349.5	342.5	347	286076	339.49	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20201207	86.3	99.6	86	99.6	415458	99.6	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20201207	746.5	845.7	735.25	739.6	67034	732.66	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20201207	9	9.2	8.7	8.95	23069855	8.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20201207	36.8	36.8	34.5	35.55	50461	35.36	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20201207	141	147	138.15	144.5	22603	143.44	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20201207	749.5	759	724	729.85	47676	729.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20201207	191	197.3	190	193.75	1464297	193.75	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20201207	1.55	1.55	1.5	1.5	12165	1.5	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20201207	43	44	42.3	43.1	129241	43.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20201207	79.45	83	78.65	80.8	922556	80.8	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20201207	0.6	0.65	0.6	0.65	30096	0.65	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20201207	21.55	22.1	21.05	21.75	370792	21.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20201207	90.7	95.8	90.35	94.5	19636845	94.5	up	up	correct
SPLIL.NSE	SPL Industries Limited	20201207	33	33.65	32.05	32.25	49147	32.25	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20201207	8.7	9.1	8.05	8.55	221014	8.55	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20201207	3	3.05	2.8	3.05	3013733	3.05	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20201207	0.7	0.7	0.65	0.65	139124	0.65	down	down	correct
SREEL.NSE	Sreeleathers Limited	20201207	151.2	153	149	149.15	24654	149.15	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20201207	7.1	7.65	7.1	7.55	3174234	7.55	up	up	correct
SRF.NSE	SRF Limited	20201207	5337.9	5424	5332.9	5367.3	157050	1068.24	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20201207	238	250	237.45	246.3	26863	244	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20201207	144.7	149.9	143.15	144.9	236346	141.17	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20201207	1011	1087	1010.05	1063.4	6926188	1049.46	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20201207	536	542	526.6	531	23937	265.2	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20201207	0.45	0.5	0.45	0.5	8049	0.5	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20201207	800	844	788.25	825.15	1748036	822.52	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20201207	96.35	99.5	96.05	97.95	840564	97.95	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20201207	98	108.6	97.2	105.8	1053821	104.07	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20201207	80	81.9	77.15	79.55	107966	79.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20201207	36.45	36.5	35.8	35.95	8869	33.85	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20201207	32	36.6	32	36.35	181000	36.35	up	up	correct
STEL.NSE	STEL Holdings Limited	20201207	64.75	68	63.55	66.7	59914	66.7	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20201207	198	202.1	196.55	197.15	25653	196.15	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20201207	165.05	169	163.9	167.25	1287463	165.97	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20201207	19.9	20.1	19.9	20.1	621	20.1	up	down	incorrect
SUBROS.NSE	Subros Limited	20201207	301	304.6	299.95	302.05	82167	301.37	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20201207	507.45	522.5	500.45	515.2	836248	511.06	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20201207	2.35	2.35	2.15	2.35	813260	2.35
SUMICHEM.NSE	Sumitomo Chemical India Limited	20201207	312	321.9	310	317.95	2880838	317.36	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20201207	9.25	11	9.2	11	191374	11	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20201207	490.95	545	480.05	533.8	11012	533.8	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20201207	2074.8	2190	2010	2025.4	9485	2009.9973	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20201207	1.65	1.65	1.55	1.55	716806	1.55	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20201207	1785	1812	1760	1804.75	113850	1784.34	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20201207	55.95	56.85	55.5	55.95	231289	55.58
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20201207	299.95	300	291.05	293	3664	293	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20201207	530.55	549.9	530.55	539.6	111223	537.11	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20201207	60.95	62.2	60	60.25	371585	60.25	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20201207	570.35	591.5	567.05	582.3	21232768	575.74	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20201207	327	339.45	325.45	335.05	817753	333.93	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20201207	448	465.3	446.4	463.8	6007813	453.75	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20201207	129.65	131.9	122.75	125.55	636690	124.81	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20201207	5.65	5.65	5.2	5.6	202121	5.6	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20201207	372.5	396	372.5	392.95	109281	383.86	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20201207	204.05	205.45	197.1	197.55	9708	196.36	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20201207	1674.85	1709.65	1661.35	1697.85	156018	1680.18	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20201207	8.45	9.45	7.9	9	264824	9	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20201207	4.45	4.45	4.05	4.1	106658	4.1	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20201207	23.45	23.45	22.6	23.45	84992	23.45
SURYAROSNI.NSE	Surya Roshni Limited	20201207	270.2	301.45	266.8	292.75	628947	291.9	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20201207	33	34.5	32.6	33.1	226984	32.93	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20201207	112.2	112.2	101.25	101.5	108932	100.31	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20201207	55.45	64.9	54.85	62.8	4703787	62.8	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20201207	388.1	405.7	385.4	397.45	629473	395.92	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20201207	3.55	3.65	3.5	3.55	28209760	3.55
SWANENERGY.NSE	Swan Energy Limited	20201207	138.7	140.4	135.5	137.65	169176	137.55	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20201207	1411	1430	1409	1423.55	8610	1409.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20201207	165	165	159.4	162	13954	160.18	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20201207	245	290	240.75	285.2	2415274	285.2	up	up	correct
SYMPHONY.NSE	Symphony Limited	20201207	884.7	909	875	885.8	467169	879.48	up	up	correct
SYNGENE.NSE	Syngene International Limited	20201207	573.7	624.95	572	609.75	2145220	609.75	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20201207	72.15	73.9	71.1	71.9	14240	71.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20201207	142	146	141.65	143.8	628045	143.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20201207	43.55	44.5	43.35	43.7	1598556	43.7	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20201207	149.45	150.9	147	147.7	18415	146.66	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20201207	779	781.8	749	781.8	603561	780.9	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20201207	1.4	1.5	1.4	1.45	4202	1.45	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20201207	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20201207	41.9	48.6	41.7	48.6	182034	48.6	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20201207	11290	11430	11010.35	11248.25	1482	11247.08	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20201207	505.25	527	498.1	509.05	31264646	502.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20201207	107.35	112.5	107.35	111.1	2757506	110.19	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20201207	1000.1	1074	1000.1	1040.15	148750	1028.97	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20201207	563.95	570	561	567.85	3707125	564.58	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20201207	1679.95	1721	1672.15	1698.1	500920	1687.31	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20201207	996.8	1075	988.2	1049.8	300741	1028.59	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20201207	606.6	624.9	600	602.35	174508	600.45	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20201207	184.45	186.45	182.7	183.55	29802472	183.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20201207	77.45	78.7	75.6	76.15	5598101	76.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20201207	72.45	73.35	71.15	71.65	39355314	70.77	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20201207	623.6	629	609.45	614.55	15588321	601.1	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20201207	38.8	39.05	37.8	38	3978241	38	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20201207	544	562	542.5	547.95	90960	545.46	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20201207	48.05	48.35	46.5	47.2	276629	45.69	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20201207	261.3	268.45	261.3	264.8	27490	262.87	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20201207	306.95	336	306	320.5	533	320.5	up	up	correct
TCIEXP.NSE	TCI Express Limited	20201207	889.8	889.8	870	877.8	19169	873.46	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20201207	4.7	4.7	4.7	4.7	6116	4.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20201207	412	433.75	408.05	423.5	89053	423.5	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20201207	376.05	394	373	384.45	16807	379.41	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20201207	2715	2744	2706.15	2737.7	1996400	2708.08	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20201207	132.4	132.85	127	127.8	58040	126.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20201207	2797	2880	2722.25	2730.2	14780	2730.2	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20201207	2.65	2.65	2.65	2.65	0	2.65
TECHM.NSE	Tech Mahindra Limited	20201207	915.5	950.85	914	944.3	3973325	922.78	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20201207	218.9	221.55	216.55	219.45	25931	213.95	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20201207	128.8	131.05	120.9	131.05	1552581	131.05	up	up	correct
TERASOFT.NSE	Tera Software Limited	20201207	30.6	30.8	29.3	30.4	40048	30.4	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20201207	38.75	41.45	38.15	40.8	774150	40.66	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20201207	21.9	21.9	21	21.25	94669	21.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20201207	27.7	29.3	27.6	28.3	2478773	28.22	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20201207	46.8	48.9	46	47.2	677191	46.65	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20201207	2.4	2.45	2.4	2.4	6970	2.4
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20201207	5.3	5.75	5.25	5.55	58996	5.55	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20201207	470	474	455.35	470.35	53448	463.45	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20201207	164.35	174.35	152.5	158.5	87239	158.5	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20201207	392	396	376	383.15	20005	381.56	down	down	correct
THERMAX.NSE	Thermax Limited	20201207	920	922.1	908	917.7	32009	913.19	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20201207	51.5	52.95	49.4	51.15	1785709	51.15	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20201207	6.05	6.05	6.05	6.05	0	6.05
THYROCARE.NSE	Thyrocare Technologies Limited	20201207	1061.25	1061.25	1043	1045.5	52408	1033.42	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20201207	22	24.95	22	24.25	921302	24.25	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20201207	4540	4540	4425	4443.05	2146	2191.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20201207	313.9	330.3	311	322.15	836002	322.15	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20201207	835.8	835.8	810.05	828.15	68216	825.47	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20201207	7.65	7.65	7.25	7.4	4614	7.4	down	down	correct
TIL.NSE	TIL Limited	20201207	157	168.1	155.05	165.5	18355	165.5	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20201207	30.4	30.4	28.7	30.1	7838	30.1	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20201207	50	50.6	48.6	48.9	872652	48.43	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20201207	1140.85	1169.05	1133.1	1162.45	57917	1161.36	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20201207	149	153.7	148.4	150.25	508224	148.96	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20201207	263.95	278	259.9	273.05	43493	272.64	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20201207	115.9	115.95	111	111.9	884821	110.35	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20201207	5.3	5.3	4.82	5.17	5819	2.95	down	down	correct
TITAN.NSE	Titan Company Limited	20201207	1436	1436	1418	1425.3	1430365	1421.95	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20201207	11.6	12.7	11.55	11.75	152740	11.75	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20201207	43	43.45	42.9	43.1	280586	42.19	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20201207	114	119.35	113.7	118.4	586221	115.75	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20201207	1.45	1.45	1.45	1.45	140	1.45
TOKYOPLAST.NSE	Tokyo Plast International Limited	20201207	69.05	74.75	68.05	73.35	44837	73.35	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20201207	2660.25	2705	2611.95	2690.9	548965	2656.36	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20201207	325	326	321.15	324.2	926529	314.95	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20201207	51.85	52.7	49.55	51.55	6283	51.5	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20201207	155.9	155.9	144.6	149.85	4705	74.1	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20201207	6.6	6.6	6.4	6.6	171851	6.6
TREJHARA.NSE	Trejhara Solutions Limited	20201207	42.45	42.45	39.5	42.45	138184	42.45
TRENT.NSE	Trent Limited	20201207	680.9	698	672	693.35	805601	692.9	up	down	incorrect
TRF.NSE	TRF Limited	20201207	92	96.95	91	96.95	110510	96.95	up	up	correct
TRIDENT.NSE	Trident Limited	20201207	9.35	10.15	9.25	9.95	48918156	9.65	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20201207	67.3	69.7	66.05	66.6	98200	66.6	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20201207	18.7	19.3	17.9	18.05	1072334	17.98	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20201207	84.1	85.9	83	83.9	162882	82.97	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20201207	72.5	73.7	71.9	72.25	346382	71.06	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20201207	493.95	510.05	488.05	503.5	8081	499.25	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20201207	5807.05	5897	5799	5840.45	8034	582.18	up	down	incorrect
TTL.NSE	T.T. Limited	20201207	45	45.9	43.65	44.3	5514	43.79	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20201207	7.75	7.9	7.65	7.9	3068158	7.9	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20201207	32.9	33.4	32.1	33	9541804	33	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20201207	111.05	124.65	111.05	124.65	1589978	124.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20201207	501	517.3	497	510.85	4592922	507.9471	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20201207	1650	1650	1600	1614.5	7004	1591.38	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20201207	217.8	225.05	217.8	221.7	126842	219.93	up	up	correct
TVVISION.NSE	TV Vision Limited	20201207	1.5	1.5	1.5	1.5	3089	1.5
TWL.NSE	Titagarh Wagons Limited	20201207	48.45	55.85	48.2	54.05	4566941	54.05	up	down	incorrect
UBL.NSE	United Breweries Limited	20201207	1090.5	1112.9	1088.05	1094.75	603584	1094.37	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20201207	133.2	137	131	135.7	77586	133.83	up	up	correct
UCOBANK.NSE	UCO Bank	20201207	13	13.4	13	13.15	4157629	13.15	up	up	correct
UFLEX.NSE	Uflex Limited	20201207	393.9	398.95	390.8	395.6	218930	393.55	up	up	correct
UFO.NSE	UFO Moviez India Limited	20201207	82.75	84.85	79.55	80	1133540	80	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20201207	15.25	15.55	15	15.15	245878	15.04	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20201207	3.05	3.35	3.05	3.35	4600255	3.35	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20201207	277.7	287	277.7	283.3	824368	283.3	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20201207	38.25	41.55	37.9	40.75	11954148	40.75	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20201207	5120	5176	5037	5056.5	910850	5031.94	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20201207	50.05	55.2	49.5	54.4	138201	54.03	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20201207	1.4	1.4	1.25	1.4	16666	1.4
UNICHEMLAB.NSE	Unichem Laboratories Limited	20201207	262	298	261.05	284.95	1219159	281.55	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20201207	61.7	69.9	61.7	66.65	55196	64.98	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20201207	31.25	31.6	31	31.3	8100266	31.3	up	down	incorrect
UNITECH.NSE	Unitech Limited	20201207	1.65	1.65	1.65	1.65	2294512	1.65
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20201207	332.05	332.05	322.05	324.65	1647	322.24	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20201207	34.75	34.75	31.3	31.9	2921	31.9	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20201207	145.3	148.65	142.6	144.05	22289	143.22	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20201207	175.6	190	161	177.25	5379	177.25	up	up	correct
UPL.NSE	UPL Limited	20201207	455	478.2	453.55	475.95	11443788	470.23	up	down	incorrect
URJA.NSE	Urja Global Limited	20201207	4.3	4.3	4.3	4.3	542869	4.3
USHAMART.NSE	Usha Martin Limited	20201207	25.6	26.4	25.6	26.1	664077	26.1	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20201207	539	548.95	535.55	546.95	412336	536.37	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20201207	323.7	329.17	315.9	327.5	1454	327.5	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20201207	1407.87	1428.8	1407.87	1420.72	807	1420.72	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20201207	476.3	484	475.85	479.67	920	479.67	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20201207	344.99	359.98	330.35	359.97	28	359.97	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20201207	7.05	7.2	6.95	6.95	237520	6.95	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20201207	95.55	97.2	95.35	95.85	68111	95.85	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20201207	88.4	88.4	88.4	88.4	8589	88.4
VADILALIND.NSE	Vadilal Industries Limited	20201207	801.05	820	800.5	818.55	9417	818.55	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20201207	2114.4	2180	2101	2170	25564	430.03	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20201207	33.9	34.5	33.2	34.2	24054	34.2	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20201207	41.5	43.9	39.75	42.55	15397110	42.44	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20201207	3100	3127.95	3069	3096.85	15473	3096.85	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20201207	33.35	34	32.35	33.55	207764	21.96	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20201207	8.45	9	7.3	8.35	66674	8.35	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20201207	439.95	443.8	419.85	423.6	135384	423.6	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20201207	13.55	14.3	13	13.95	305520	13.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20201207	5.3	5.35	5.1	5.35	34603	5.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20201207	840	865	835	860.15	345722	571.54	up	up	correct
VEDL.NSE	Vedanta Limited	20201207	129.6	133.5	129.6	132.05	24937666	119.53	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20201207	1639	1718	1636	1674.5	76414	1665.33	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20201207	138.9	138.9	130.45	133.35	50321	133.35	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20201207	189.9	191.8	185.2	185.9	109079	185.9	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20201207	973.1	1030.85	973.1	1020.45	21178	1013.46	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20201207	76.5	82.8	76.5	80.3	140027	79.51	up	up	correct
VGUARD.NSE	V	20201207	190	193	189.15	190.05	447782	189.14	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20201207	1407.8	1479.85	1407.8	1460.05	1258	1457.78	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20201207	2.6	2.7	2.5	2.7	78622	2.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20201207	128.95	129.9	125.05	128.3	192796	127.89	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20201207	0.55	0.6	0.5	0.6	633213	0.6	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20201207	4.65	4.85	4.6	4.65	1218983	4.65
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20201207	3	3	2.8	3	3063398	3
VIKASWSP.NSE	Vikas WSP Limited	20201207	5.65	5.65	5.35	5.4	582529	5.4	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20201207	165.4	168	159.25	165.2	125829	163.89	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20201207	1149.65	1156	1135.5	1143.65	81519	1139.97	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20201207	864	885	844.3	847.9	25903	840.69	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20201207	122	127.9	121.8	123.05	409725	120.23	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20201207	12.15	12.15	12	12.15	35822	12.15
VIPIND.NSE	VIP Industries Limited	20201207	355.1	370.45	355.1	364.75	324684	364.75	up	up	correct
VIPULLTD.NSE	Vipul Limited	20201207	17	18.5	15.55	16.65	24674	16.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20201207	408	409.8	398	402.75	56534	391.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20201207	6.45	6.75	6.15	6.15	114624	6.15	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20201207	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20201207	101.7	101.75	101.7	101.7	167966	66.92
VISHNU.NSE	Vishnu Chemicals Limited	20201207	176	184	176	177	9518	177	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20201207	120	123.8	120	122.35	1793	4.89	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20201207	0.6	0.6	0.55	0.6	1154010	0.6
VIVIMEDLAB.NSE	Vivimed Labs Limited	20201207	17.65	18.35	17.3	18	318432	18	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20201207	71.55	71.6	66.25	68.65	53962	68.11	down	down	correct
VMART.NSE	V	20201207	2188.4	2209.7	2171.35	2186.25	5468	2186.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20201207	1180	1235.05	1180	1203	20031	1181.92	up	up	correct
VOLTAS.NSE	Voltas Limited	20201207	821.5	829.9	807	809.05	1184293	805	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20201207	187	195	187	191.95	598182	189.37	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20201207	108.45	109.55	104.4	109.55	52261	108.9	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20201207	3751.7	3844	3726.6	3835.5	10578	3715.16	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20201207	1960	1960	1917.05	1929	56580	1911.59	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20201207	934.9	998.5	922.15	959.3	123846	934.34	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20201207	203.9	206.6	200.05	203.7	451393	203.7	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20201207	5822	5822	5750	5774.05	1788	5756.73	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20201207	62	65.65	61.2	63.05	888246	63.05	up	up	correct
WANBURY.NSE	Wanbury Limited	20201207	36.15	37.95	36.15	37.5	22013	37.5	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20201207	110	114.5	109.75	112.2	313249	111.24	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20201207	26.15	27.75	26.1	27.2	417808	27.2	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20201207	34.4	34.8	33.1	34.3	21671	33.95	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20201207	126.65	131.7	126.55	128.95	1488386	124.15	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20201207	89.05	91.8	88.5	91.2	204334	89.74	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20201207	303	310	293.4	294.25	417	294.25	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20201207	66.4	69.4	65.4	68.3	1856256	68.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20201207	3200.05	3267.15	3190	3215.55	483	3191.81	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20201207	431.5	445.8	423.3	439.35	165673	439.35	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20201207	455.1	478.8	452.65	471.9	38475	471.38	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20201207	2135.35	2173.75	2126.5	2142.75	45087	2137.82	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20201207	19.9	20.5	18.35	19.85	19506	19.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20201207	17	18.05	16.1	18.05	141010	17.44	up	up	correct
WIPRO.NSE	Wipro Limited	20201207	362	362.75	357.5	358.45	8392383	357.6459	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20201207	440.8	461.3	439.5	442.3	762618	442.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20201207	212.9	214.35	198.95	200.45	301234	200.45	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20201207	47.25	48.2	46.75	47.5	12454	46.97	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20201207	3.5	3.5	3.25	3.25	5888	3.25	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20201207	171	179.3	171	177.8	371842	177.04	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20201207	80.6	83.95	77.65	78.85	101099	78.85	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20201207	249.7	267.2	243	267.2	100509	267.2	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20201207	38.9	38.9	36.3	36.75	5668	36.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20201207	67.8	68.55	66.7	68.55	159880	68.55	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20201207	15.65	15.85	15.5	15.75	193242183	15.75	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20201207	208.5	216.65	206.55	215.8	25237101	212.7	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20201207	13.05	13.75	13.05	13.65	1691344	13.65	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20201207	5.4	5.55	5.3	5.55	2418314	5.55	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20201207	45	49.9	41.3	48.45	13953	48.45	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20201207	221.8	221.8	218	218.8	56110	216.62	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20201207	78.45	80.55	78	78.95	296432	78.86	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20201207	100	111.85	99.5	106.2	287249	106.2	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20201207	25.5	26.8	23.25	26.55	5164	26.55	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20201207	144	144	139.8	140.2	30008	139.82	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20201207	110	116	107.15	108.3	267722	108.3	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20201207	60.5	63	58.8	59.65	241322	57.36	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20201207	1835	1858	1828.1	1835.45	22932	1831.27	up	down	incorrect