CollectAI

close-nse_india_stocks

2021/01/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210108	41.8	42	40.2	41.65	600137	41.65	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210108	10.8	10.8	10.5	10.75	5991	10.75	down	down	correct
3MINDIA.NSE	3M India Limited	20210108	21553	21898.9	21331	21735.4	15435	21735.4	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210108	11	11.35	10.6	10.95	8982	10.95	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210108	310.35	335.75	295	315.1	31421	315.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210108	81	82.5	79.75	80.85	61488	79.15	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210108	5.25	5.4	4.95	5.05	1121333	5.05	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210108	78.45	78.75	77.5	78.55	26572	78.55	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20210108	53.4	54.1	52.2	54	5568	54	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210108	731	749	728	736.05	824889	736.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20210108	1282	1301.85	1270.5	1280.4	652960	638.49	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210108	1011.5	1029.8	1005	1008.4	13379	1006.37	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210108	18.35	18.6	17.3	18	32393	18	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210108	47.85	48.5	46.65	46.75	20493	45.39	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210108	1896	1948	1896	1933.1	148479	1933.1	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210108	31.15	31.2	30.2	30.55	73013	30.55	down	down	correct
ABB.NSE	ABB India Limited	20210108	1307.55	1330	1300	1315	285838	1310.21	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210108	15549.9	15699.95	15445.05	15496.05	13199	15358.68	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210108	93.7	94.2	91.55	92.4	4179333	92.4	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210108	168.6	170.55	165.5	166.45	1879933	166.45	down	down	correct
ACC.NSE	ACC Limited	20210108	1720	1769.55	1713.05	1761.25	2133816	1748.0927	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20210108	955.7	970	955.7	967.1	5085	921.04	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20210108	144.9	146.35	140.8	141.95	267965	141.6	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20210108	523	526.6	514.1	518	3702267	518	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210108	1071	1076	1009.95	1014.9	1646213	1014.9	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210108	520	527.35	514.5	517	7272250	513.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210108	51.5	53.55	51.2	53.45	18350326	53.45	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210108	456.7	460	452.5	454.75	354700	454.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210108	634.95	646.8	618.2	632	51750	630.01	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20210108	301.2	317.5	300.4	310.55	123321	310.55	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210108	11	11.55	10.45	11.5	31638	11.5	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20210108	43.8	44.45	41.5	43.55	304542	43.09	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210108	51.7	51.7	50.2	51.35	7192	51.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210108	331.95	334.5	325.55	328.1	137967	327.31	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210108	259.9	261.9	253.25	256.75	600620	254.63	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210108	3967.05	4010.05	3935.95	3965.5	33515	793.1	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210108	104.65	115.45	103	110.95	87806	110.27	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210108	762	769.9	730.2	750.15	1282	750.15	down	down	correct
AGRITECH.NSE	Agri	20210108	39.7	40.3	38.65	38.95	4454	38.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210108	15.85	16.2	15.6	15.7	92132	15.7	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210108	167.45	170	164.8	168.35	1686	168.35	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210108	264.8	266	262.35	264.35	26530	264.35	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20210108	259.35	264.75	259.3	259.95	1286	259.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210108	1976.95	2014	1975.05	2000.8	54808	1991.51	up	up	correct
AIRAN.NSE	Airan Limited	20210108	19.7	19.95	19	19.2	94431	19.2	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210108	1790	1834	1711.15	1790.45	318431	1782.66	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210108	140.95	142.9	137.2	138.8	96168	138.31	down	down	correct
AKASH.NSE	Akash Infra	20210108	238	247.15	235	241.95	135923	241.81	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210108	279.15	299	274	291	254861	288.53	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210108	9.35	9.5	8.35	8.6	1620145	8.6	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210108	2430.5	2474	2380.2	2401.6	10368	2347.76	down	down	correct
ALANKIT.NSE	Alankit Limited	20210108	19.2	19.4	18.65	19.15	201852	18.91	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210108	470.9	471	458.55	460.8	15770	456.21	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210108	106.05	108.45	105.4	105.75	477085	105.58	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210108	378.65	384.95	369	370.15	6342	370.15	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20210108	55.9	55.9	53.85	54.6	80772	54.01	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20210108	3020	3068.8	3000	3041.25	98299	3010.57	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210108	4830	4914.7	4690.45	4830.6	60588	1925.48	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210108	141.35	141.35	135.6	136.35	432316	134.2659	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210108	288	288	276.1	277.3	16732	243.76	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210108	20.55	21	20.3	20.55	8968	20.55
ALOKINDS.NSE	Alok Industries Limited	20210108	23.05	23.1	22.7	22.75	7315418	22.75	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210108	39.6	39.6	38.55	39	41385	39	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210108	202.3	208.1	198	200.35	18805	196.37	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210108	1.8	1.8	1.8	1.8	1590	1.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210108	990	1006.65	990	1002	820276	981.79	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210108	2739	2743.85	2651	2671.15	179394	2671.15	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210108	929	1030	925	1011.45	123772	989.32	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210108	265	271.4	264.3	269.95	8135272	268.9895	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210108	21.75	22	21.1	21.2	29980	21.2	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210108	27.6	28.75	27	27.35	25309	27.18	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210108	546.3	566.7	543.6	550.3	147638	547	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210108	27.3	27.3	26.6	26.7	446624	26.66	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210108	6.7	6.7	6.4	6.6	623582	6.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210108	216.85	216.85	210.9	212.35	29118	208.25	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210108	334.8	336	326.5	327.55	80654	58.74	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210108	365	375.8	362	364	404986	353.59	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20210108	18.05	18.5	17.45	17.75	53103	17.75	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210108	1.75	1.75	1.75	1.75	14432	1.75
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210108	11.2	11.2	11.2	11.2	82382	11.2
ANSALHSG.NSE	Ansal Housing Limited	20210108	7.35	7.6	7.15	7.3	103662	7.3	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20210108	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210108	770	770.95	717.6	725.1	24508	720.06	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210108	352	369.8	352	358.75	141715	353.83	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20210108	216.5	220	211.55	212.35	63945	209.92	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210108	165.8	171.75	163.95	166.35	186649	163.89	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20210108	308	310.95	303	306.05	98616	303.93	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210108	922	967.9	918.95	962.1	1526888	481.05	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210108	1084.9	1109.55	1074.5	1092.9	251242	1077.1	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210108	122.85	131.5	120.45	130	548193	129.74	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210108	2533.9	2579	2515.7	2553.5	862326	2551.94	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210108	711.95	718.45	705	708.2	22157	236.07	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210108	194	196.55	191.75	192.6	9558639	189.8	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210108	599.95	599.95	589.2	592.55	555	591.61	down	down	correct
APTECHT.NSE	Aptech Limited	20210108	153.5	155.4	149.5	150.45	426497	148.8	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210108	42.4	42.4	38.6	39.95	112537	39.95	down	down	correct
ARCHIES.NSE	Archies Limited	20210108	14.55	14.75	14.3	14.35	172986	14.35	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210108	12.45	13	12.05	13	3419	13	up	up	correct
ARIES.NSE	Aries Agro Limited	20210108	107.8	110	106.35	106.95	128428	106.37	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210108	25.7	25.7	24	25.05	3773	25.05	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210108	37.5	37.5	37.5	37.5	13950	37.5
ARMANFIN.NSE	Arman Financial Services Limited	20210108	725	735	711.1	716.2	5279	716.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210108	50.8	59.4	50.7	58.05	2539908	58.05	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20210108	62.9	64.15	59.65	61.8	11714	61.8	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20210108	25.75	25.8	25.75	25.8	17817	25.8	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210108	28.85	28.85	28.85	28.85	6170	28.85
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210108	215.9	219	215	217.1	2033	217.1	up	up	correct
ARVIND.NSE	Arvind Limited	20210108	50.8	51.5	50.25	50.95	1191491	50.95	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210108	169.75	172.4	165.4	167.2	433111	167.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210108	114	114.9	112	112.65	79980	112.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210108	284.45	292.5	284.45	290.1	93510	289.29	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210108	254.3	254.3	241.75	243.85	33811	241.44	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210108	28.9	29.8	28	29.15	17805	29.15	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210108	335.05	343	318	321.45	134427	320.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210108	142.8	143	131.7	131.7	448375	131.16	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210108	104.55	105	103.2	103.9	70041	103.38	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210108	13.25	13.65	13	13.65	215053	13.65	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210108	96	96.35	94.4	94.85	1202749	94.85	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20210108	112.3	113.75	111.05	112.8	40182892	112.24	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210108	79.5	79.5	64.3	77.3	32922	77.3	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210108	2818	2849.8	2789.05	2844.7	1660967	2827.35	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20210108	294.8	295	287.15	291.25	218844	290.37	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210108	171.5	173	165.85	170.95	5583	167.88	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210108	1294.8	1294.8	1250	1270.3	39881	1268.9	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20210108	167.25	168.75	165	166.45	139863	166.45	down	down	correct
ASTRAL.NSE	Astral Limited	20210108	1739.5	1785	1725	1762.7	711373	1320.68	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210108	123.1	131.5	123.1	128.75	1185598	127.78	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210108	4391	4450	4360	4392.45	69303	4389.63	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210108	52.5	53.4	51	52.1	69089	52.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210108	845	865	844.05	849.8	22318	847.26	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20210108	371.45	374.5	367	369.35	1133002	369.28	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20210108	10.5	10.55	9.85	9.95	68199	9.95	down	up	incorrect
ATUL.NSE	Atul Ltd	20210108	6590	6679.9	6590	6640.55	97592	6626.25	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210108	187	188	184	184.6	113617	184.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210108	899	916.3	887.9	893.6	987790	893.6	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20210108	89	93	86.4	87.5	27636	87.5	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210108	957	967	940.6	945.45	2685467	939.77	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210108	52.65	53.45	52.25	52.3	7019	52.3	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210108	1085	1110	1081	1092.35	71827	1088.84	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210108	35.5	36	34.25	34.75	26395	34.75	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210108	25.15	25.2	23.8	23.95	12856	23.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210108	225	225.65	220	221.5	140666	219.48	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210108	517.1	523.9	517.1	521.45	201583	516.36	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210108	52.5	54.7	51	51.1	232190	50.5	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20210108	678	678.85	668.5	672.7	12272794	672.7	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210108	58.6	59.4	57.5	57.75	41613	57.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210108	44.79	44.79	43.83	43.91	183476	43.91	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210108	146.48	148.34	146.48	148.07	4035	148.07	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210108	43	44.1	41.3	43	7791	43
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210108	173	173	162	164.25	2516	164.25	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210108	3.45	3.45	3.25	3.4	179944	3.4	down	down	correct
BAJAJ.NSE	AUTO	20210108	3469	3544.6	3438.05	3529.15	675643	3411.18	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210108	224.25	224.25	218.5	220.4	815178	212.54	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210108	643	672.1	639.95	665.35	408336	665.35	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210108	9036	9265	8948	9171.6	824261	9169.38	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210108	6.95	7.1	6.8	6.9	6632911	6.9	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210108	3150	3150	3124	3131.3	44992	3042.37	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210108	5130	5138.75	5042	5082	2998451	5073.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210108	70.45	71.35	69.3	69.45	243914	69.22	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210108	1182.85	1190	1135	1145.7	274282	1144.33	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210108	641.6	645	625.65	635.65	4502	635.65	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210108	21.05	22	21.05	21.25	10893	21.25	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210108	1667.7	1733.45	1665.1	1721.85	834793	1707.03	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210108	1.15	1.25	1.15	1.25	9300511	1.25	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210108	126.25	127.15	123.25	124.75	637484	119.38	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210108	57	58	56.05	57.55	27863	57.01	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210108	175	177	170.4	172	1199210	169.2947	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210108	64.5	64.5	61.1	62.45	20888	60.86	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20210108	1463.15	1500	1450	1475.95	1206	1467.72	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210108	143.8	144.65	142.05	142.75	86613	141.44	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210108	411.05	424	409.4	419.4	16763434	417.98	up	up	correct
BANG.NSE	Bang Overseas Limited	20210108	30	31	29.4	29.7	15914	29.7	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210108	68.5	68.5	65	67.05	17181	67.05	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20210108	67	67.15	65.3	65.55	22794827	65.55	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210108	324.1	324.1	321.2	321.82	635285	321.82	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210108	51.5	51.95	50.6	50.9	2473192	50.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210108	143	143	133.2	135.65	37666	134.48	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210108	4.45	4.65	4.45	4.65	32252	4.65	up	up	correct
BASF.NSE	BASF India Limited	20210108	1747	1747	1700	1708.5	37517	1705.34	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210108	154.7	158.65	145.1	157.25	25330	78.625	up	up	correct
BATAINDIA.NSE	Bata India Limited	20210108	1660	1662.3	1614.45	1649.15	643757	1645.24	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210108	5789.95	5850.95	5740.7	5796	36302	5623.41	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210108	954	963.9	925	931.15	66470	927.79	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210108	1296	1314.9	1278.1	1288.3	129113	1287.04	down	down	correct
BCG.NSE	Brightcom Group Limited	20210108	8.35	8.45	7.75	7.75	9830147	6.2	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210108	7	7.1	6.85	6.9	216412	6.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210108	351.95	352.7	344.75	345.5	336704	338.36	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210108	10.2	10.2	9.7	9.75	17575	9.68	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210108	457	467.9	453.7	456.8	955664	456.8	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210108	28.4	28.45	26.5	26.9	13780	26.9	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210108	133.05	133.75	131.55	132.1	6635449	128.56	down	down	correct
BEML.NSE	BEML Limited	20210108	999	1001.4	978	984.3	436939	978.48	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210108	166.2	167.5	158.1	158.75	2244442	157.02	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210108	793.45	812.95	792.65	810.6	967826	807.81	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210108	304	308.7	300	302.1	62830	302.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210108	300.7	306.9	294.25	298.6	437009	298.6	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210108	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210108	47	47.65	46.1	46.7	54752	46.7	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210108	166.35	167.45	162	162.45	45746	160.45	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210108	37	37.9	35.5	35.95	20181	35.95	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210108	24.7	24.8	23.7	23.9	3831	23.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210108	3.3	3.3	3.05	3.3	3591860	3.29
BHARATFORG.NSE	Bharat Forge Limited	20210108	601	606	593.6	603.3	2897356	600.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210108	75.1	76.45	73.7	75.8	26720	75.8	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210108	10124.95	10550	10021	10205.05	54907	10203.84	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210108	36.2	37	35.85	36	13779	36	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210108	549.3	549.75	537.3	540.25	14270435	540.25	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20210108	39.65	40.55	39	39.35	68394773	39.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210108	86.7	86.7	86.7	86.7	1632	17.3
BIL.NSE	Bhartiya International Ltd.	20210108	155.3	157.5	152.95	156.35	36019	156.35	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210108	21.85	23	21	21.2	267246	21.2	down	up	incorrect
BIOCON.NSE	Biocon Limited	20210108	466.15	467.95	461.25	465.65	5550289	465.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210108	173.05	173.05	173.05	173.05	49977	173.05
BIRLACABLE.NSE	Birla Cable Limited	20210108	70.25	70.8	66.05	67.65	300623	66.85	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210108	749.45	762.6	749.15	755.65	325762	749.91	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210108	47.95	51.7	46.45	50.55	2933387	50.55	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210108	29.5	29.6	28.7	28.85	385720	28.85	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210108	1.3	1.35	1.3	1.3	24985	1.3
BLBLIMITED.NSE	BLB Limited	20210108	6.35	6.35	5.85	5.95	30701	5.95	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210108	205	207	200.05	201	1091098	200.09	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210108	11.6	11.9	11.05	11.9	408569	11.9	up	up	correct
BLS.NSE	BLS International Services Limited	20210108	121	133	117.15	123.8	3745084	123.39	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210108	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20210108	4004	4131.9	3963.25	3996.2	13224	3985.88	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20210108	800	822	794.15	812.05	96451	808.25	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210108	80.55	81.55	79.6	79.8	391272	79.22	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210108	83	83.5	80.5	81.25	2908017	81.25	down	down	correct
BOROLTD.NSE	Borosil Limited	20210108	229	233.95	226	227.45	285380	226.38	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210108	274.9	283	268.05	283	1684050	283	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210108	14000	14181.75	13801.05	13856.55	91160	13752.39	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20210108	395	406	394.25	400.15	12377956	349.09	up	up	correct
BPL.NSE	BPL Limited	20210108	24.2	24.6	23.3	23.65	97145	23.65	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210108	12.7	12.75	11.85	12	230905	12	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210108	263.75	263.75	259.1	262.2	134589	261.24	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210108	3574	3589.95	3532.85	3575.25	961239	3575.25	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20210108	37.2	37.4	35.6	36.05	174174	36.05	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210108	77.75	77.75	73	73.7	102774	73.7	down	down	correct
BSE.NSE	BSE Limited	20210108	646	653	640.15	643.9	610601	633.03	down	down	correct
BSL.NSE	BSL Limited	20210108	37.9	38.8	37.05	37.3	20489	37.3	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210108	4662.9	4685.15	4575	4602.75	543	4602.75	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210108	154.5	159.2	153.11	158.21	432	15.82	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210108	264.55	269.7	258.6	264.5	1628361	261.85	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210108	166.25	169.75	164	166.8	3554211	166.8	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210108	3.05	3.05	3.05	3.05	147284	3.05
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210108	523	536	508	513.2	110615	510.31	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210108	19.3	19.6	17.9	19.2	17185	19.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210108	22	23.1	21.7	22.4	111176	22.4	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210108	485	489.4	483.5	485.15	2216314	482.31	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210108	11.15	11.15	10.7	11.1	58579	11.1	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210108	125.5	125.9	123	123.5	516711	123.5	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210108	1822.5	1823	1776.95	1786.95	75264	1764.08	down	down	correct
CANBK.NSE	Canara Bank	20210108	134	134.9	130.65	131	20197579	131	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210108	6.95	6.95	6.65	6.65	6204	6.65	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210108	497.85	509.5	491.2	503.5	882576	500.18	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210108	384	387.15	375.25	378.45	142527	376.8	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210108	184.05	186.6	183.4	184.5	461070	184.5	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210108	500	509.9	497.5	499.95	123460	497.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210108	104	104.85	101.3	101.95	20889	101.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210108	412	412	400.8	408.55	156474	406.43	down	down	correct
CAREERP.NSE	Career Point Limited	20210108	163.6	163.7	161	161.65	20501	160.6003	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210108	513.55	521.8	511	513.6	194505	500.76	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210108	129.5	130	127.3	128.75	1661310	123.25	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210108	0.55	0.55	0.55	0.55	0	0.55
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210108	5.55	5.8	5.3	5.7	180369	5.7	up	up	correct
CCL.NSE	CCL Products (India) Limited	20210108	263.2	263.8	258.05	259.35	190501	258.03	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210108	545	547.25	535	538.55	720459	535.03	down	down	correct
CEATLTD.NSE	CEAT Limited	20210108	1163.9	1205	1156.05	1200.7	425886	1183.76	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210108	22.25	24.75	22.1	24.45	606432	24.45	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210108	7.5	7.5	6.85	7	255729	7	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210108	211	225.9	211	219.25	223210	215.47	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210108	5.4	5.45	5.15	5.25	115565	5.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210108	14.15	14.25	13.95	14	6179497	14	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210108	18.2	19.5	17.6	18.85	2583323	18.85	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210108	451	473	442.9	467.7	40798	463.74	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210108	250.5	258.45	245	247.15	827531	246.5	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210108	420.45	424.45	414.3	416.2	962920	416.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20210108	3536	3595	3503.55	3546.95	11745	3536.6	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210108	35.7	36.7	34.75	36.3	156969	36.3	up	up	correct
CESC.NSE	CESC Limited	20210108	625	628.95	621	623.15	309766	58.36	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210108	317	341	315.2	339	214543	338.73	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210108	43.5	44.45	42.75	42.85	2725919	42.85	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20210108	186.35	189	182	182.9	317345	182.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210108	244	245.7	238.6	240	612570	236.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210108	184	184	177	178.45	10648	176.6	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210108	473.9	488	472.15	474.4	375619	474.4	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210108	151.8	152.95	147.75	148.75	8057	148.75	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210108	110.3	112.45	110.3	110.85	745292	110.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210108	435.05	437.45	427.7	431.8	3344933	429.97	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210108	593.7	595	570.55	577.65	266781	577.16	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210108	388.9	394.8	386	388.9	55028	386.58
CINELINE.NSE	Cineline India Limited	20210108	41.25	43.6	41.05	41.3	255329	41.3	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210108	7.1	7.2	6.95	6.95	31920	6.95	down	down	correct
CIPLA.NSE	Cipla Limited	20210108	830.7	846.2	827.4	838.7	5072916	834.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210108	82.9	83.7	78	79.25	216446	39.63	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210108	375	377.6	371	373	28653	323.81	down	up	incorrect
CMICABLES.NSE	CMI Limited	20210108	42.05	42.05	40.6	41.9	24457	41.9	down	down	correct
COALINDIA.NSE	Coal India Limited	20210108	137.1	140.95	137.1	139.7	27964099	124.36	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210108	388	395.6	387.05	391.45	668703	369.22	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210108	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210108	2776.5	2825	2745	2804.2	498550	2778.61	up	up	correct
COLPAL.NSE	Colgate	20210108	1599	1625	1599	1614.75	738807	1574.32	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20210108	17.2	17.85	16.8	17	637345	16.86	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20210108	9.75	10	9.3	9.5	56983	9.29	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210108	436.95	446.95	433.8	442.55	5146410	438.65	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20210108	39.8	41.15	39.25	39.55	1083930	39.5	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210108	48.85	48.85	45.25	45.45	8091	45.45	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20210108	251.65	251.7	244.05	246.25	11163	239.22	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210108	23.8	23.85	23	23.2	16977	22.92	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210108	49	51.5	48.1	50.7	542424	50.7	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210108	815.95	822	810	817.3	448087	805.47	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210108	455	458	448.15	449.45	40316	421.29	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210108	4.4	4.4	4.4	4.4	47590	4.4
COX&KINGS.NSE	Cox & Kings Limited	20210108	1.75	1.75	1.65	1.7	980462	1.7	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210108	21.12	21.6	21.11	21.48	6354714	21.48	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210108	116.95	116.95	111.95	114	95825	113.73	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210108	4.1	4.1	3.85	4	66758	4	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20210108	785.05	802	780.1	799.9	191115	799.9	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20210108	106.8	106.8	102.45	103.05	14330	102.62	down	down	correct
CRISIL.NSE	CRISIL Limited	20210108	1964	1972	1940	1956.35	19095	1924.19	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210108	399.9	405.4	390.85	400.15	1882075	397.93	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210108	239.45	240	234.1	235.35	534867	235.35	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210108	50	53	50	52.25	21801	52.25	up	up	correct
CUB.NSE	City Union Bank Limited	20210108	185.45	187.65	182.3	184.7	3000359	184.13	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210108	19.4	19.4	17.7	18.05	19631	18.05	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210108	647.8	648	626	635	1843346	623.85	down	down	correct
CUPID.NSE	Cupid Limited	20210108	240.9	244	237.75	238.75	52464	234.13	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210108	3.45	3.45	3.45	3.45	50	3.45
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210108	143.5	150	142.2	145.4	407684	144.55	up	up	correct
CYIENT.NSE	Cyient Limited	20210108	535	544	530.65	535.2	344400	519.18	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210108	58	58.4	57.15	57.3	1016633	56.35	down	down	correct
DABUR.NSE	Dabur India Limited	20210108	537	542.45	534	540.1	3665938	535.13	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210108	1177.8	1229.8	1170.05	1204.05	391647	1201.03	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210108	145.25	146.9	141.5	142.45	164235	141.39	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210108	37.05	41.8	36.05	40.8	229891	40.8	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210108	126	128.7	123.25	124.65	370187	123.52	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210108	85.05	86.65	84	84.35	354883	79.87	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210108	420	428.8	406.2	411	499993	410.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210108	16.55	16.65	15.15	16.6	565623	16.6	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210108	10.5	11	10.25	10.35	14430	10.35	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210108	142.95	147.65	141.5	142.35	585768	142.35	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210108	124.1	124.55	120	120.85	1433589	120.85	down	down	correct
DCM.NSE	DCM Limited	20210108	28	28.45	27.45	28.05	28394	28.05	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210108	1.95	2	1.9	2	21435	2	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20210108	69.85	70.85	64.15	66.25	49501	66.25	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210108	390	394.3	385.05	388.5	61693	380.27	down	up	incorrect
DCW.NSE	DCW Limited	20210108	19.2	19.25	18.6	18.7	656864	18.7	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210108	382.4	385.9	373.05	376.6	74359	374.03	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210108	161	169	160.8	165.85	2521040	163.03	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210108	1086	1086	1040.1	1054.65	655421	1054.11	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210108	155.5	157.05	152.25	153.9	1691920	153.04	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210108	28.45	28.5	27.75	27.8	7875	27.8	down	down	correct
DEN.NSE	DEN Networks Limited	20210108	66.45	67.75	66.25	66.95	764994	66.95	up	up	correct
DENORA.NSE	De Nora India Limited	20210108	279.85	279.85	270	271.3	7485	270.51	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210108	409.6	409.6	402	403.65	19326	403.65	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210108	16.7	16.7	15.2	15.55	37874	15.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210108	174.7	175.9	170.3	170.95	327911	164.9727	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210108	14.4	14.45	14	14.1	1012850	14.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20210108	350	378	335	362.45	6374532	362.45	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210108	799.5	810	780	792.4	111997	790.82	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210108	5.9	6.15	5.85	5.95	7874	5.95	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210108	265.05	270	260.6	264.45	2727	263.42	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210108	661.05	669.5	659	666.2	2441	665.74	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210108	1.45	1.45	1.45	1.45	0	1.45
DICIND.NSE	DIC India Limited	20210108	403.85	413	401.1	404.45	5721	398.9491	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210108	30.6	30.6	30.6	30.6	6746	30.6
DISHTV.NSE	Dish TV India Limited	20210108	12.95	13.5	12.6	12.8	40631645	12.8	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210108	3819	3868.7	3810.1	3859.15	594069	3843.4	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210108	16144	16786	14955	15369.05	173583	3073.09	down	down	correct
DLF.NSE	DLF Limited	20210108	247.9	252.45	245.9	248.3	15045597	246.69	up	up	correct
DLINKINDIA.NSE	D	20210108	115.45	116.9	114.6	114.9	179139	113.39	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210108	2949.9	2999	2932.25	2967.5	742344	2967.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210108	0.6	0.65	0.6	0.6	9498	0.6
DOLAT.NSE	Dolat Investments Limited	20210108	60.2	60.9	59	59.6	207079	59.48	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210108	234.8	239	231.1	233.6	142588	231.84	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210108	39.2	39.55	37	37.4	178206	37.28	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210108	16.15	16.5	15.1	15.65	297383	15.6	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210108	86.95	92.9	85.15	89.9	8203	89.9	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210108	322.8	340.8	321.8	327.75	660942	327.75	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210108	5299.9	5360	5279	5338.25	809183	5313.84	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210108	72	72	68	69.95	76176	69.68	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210108	264.35	264.35	252.5	257.25	6617	169.67	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210108	7	7.65	7	7.55	68059	7.55	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210108	75	75	71.1	72.25	17199	71.65	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210108	32.7	33.15	31.6	31.8	1051712	31.3	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210108	824.95	828	804.95	808.25	12025	808.25	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210108	280.25	300.45	270.5	277.3	340081	277.3	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210108	1.55	1.55	1.55	1.55	15638	1.55
EASUNREYRL.NSE	Easun Reyrolle Limited	20210108	2.95	2.95	2.95	2.95	15998	2.95
EBANK.NSE	Edelweiss Mutual Fund	20210108	3461	3461	3461	3461	1	3461
EBBETF0423.NSE	Edelweiss Amc Ltd	20210108	1114.98	1114.98	1113.07	1113.34	12156	1113.34	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210108	1137.1	1138.93	1136.02	1137	28246	1137	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210108	907.4	922	903.05	914.75	81999	914.34	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210108	71.3	71.4	70.3	70.55	964061	69.15	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210108	4.5	4.5	4.15	4.35	169680	4.35	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210108	2661	2771.3	2661	2760.85	2585123	2743.77	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20210108	334.65	336.6	330	331.9	220563	328.2	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210108	283.1	312.4	283.05	289.5	37163	289.5	up	up	correct
EIHOTEL.NSE	EIH Limited	20210108	97.7	99.55	97	97.95	900807	97.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210108	383.3	385	370.05	372.3	3271	368.52	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210108	58.8	60.9	56.25	59.15	1742348	59.01	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210108	53.85	53.85	49.75	50.1	771074	49.96	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210108	23.25	23.6	22.6	22.9	869281	22.74	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210108	124.75	136	122.45	126.7	165420	126.7	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210108	159.35	184	159.35	179.4	3101365	178.71	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210108	23.35	25.95	23.3	24.8	189541	24.8	up	up	correct
EMAMILTD.NSE	Emami Limited	20210108	453	459.9	448.05	456.7	912333	449.69	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210108	105.6	106	101	103.15	19639	103.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210108	65.4	65.4	63.5	65.4	97990	65.4
EMCO.NSE	EMCO Limited	20210108	2.55	2.55	2.55	2.55	6479	2.55
EMKAY.NSE	Emkay Global Financial Services Limited	20210108	76	76.05	71	72.4	92254	71.8	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210108	85	85	82.25	82.45	22099	82.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210108	1436.1	1453.15	1392	1411.65	222329	1406.69	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210108	12.2	12.45	12	12.45	194990	12.45	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210108	79.7	80.95	79	80.05	5712095	77.95	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210108	174.05	178	169.55	171.25	169002	170.38	down	up	incorrect
EPL.NSE	EPL Limited	20210108	260	285	258.45	274.45	1561668	269.37	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210108	421	426	408.51	425.99	218	425.99	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20210108	73.8	77.65	73	74.6	7083164	72.8406	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210108	40.3	40.5	39.1	39.45	2127779	39.45	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20210108	614	624	610.45	619.45	176443	614.53	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20210108	24.15	24.15	23.2	23.35	180470	23.35	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210108	1833.05	1855	1752.6	1774.25	24637	1718.89	down	down	correct
ESCORTS.NSE	Escorts Limited	20210108	1328	1355	1320	1349	2413770	1346.18	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210108	9.85	10.1	9.7	10	64254	10	up	up	correct
ESTER.NSE	Ester Industries Limited	20210108	127.8	128.75	122.75	123.9	282707	120.96	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210108	208.7	211.6	203	204.1	263483	204.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210108	334.3	339.95	330	334.7	35664	329.46	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210108	2.8	2.8	2.8	2.8	129807	2.8
EXCELINDUS.NSE	Excel Industries Limited	20210108	924	934	895.15	900.8	34103	891.46	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210108	199	201.8	196	198.35	5154775	196.4101	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20210108	557.9	564	544	550.3	14946	550.3	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210108	66	76	65.35	76	6716816	76	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20210108	63.85	63.85	60.3	61	502823	60.79	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210108	8.3	8.35	8.2	8.25	3646946	8.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210108	1.2	1.2	1.2	1.2	3637641	1.2
FDC.NSE	FDC Limited	20210108	330.05	332.8	328	328.9	116725	328.9	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20210108	76.4	76.8	75.4	75.75	25199203	75.14	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20210108	11.2	11.35	11.15	11.25	800174	11.25	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210108	13.4	13.9	13.4	13.7	45874	13.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210108	569.6	604.7	568.85	594.5	192392	586.48	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20210108	70	70.8	65.25	66.6	1738657	66.29	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210108	414	426.35	391	421.05	1551064	416.66	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20210108	2551.15	2599	2540	2571.8	65941	2567.32	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210108	654	673.5	646.05	663.9	148244	131.32	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210108	18.55	18.55	16.95	17.25	9841	17.25	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210108	83.95	84.9	83	84.2	220802	84.2	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210108	629.95	630	616	621.45	77350	621.45	down	down	correct
FMGOETZE.NSE	Federal	20210108	314.7	318	311	315.6	10735	315.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20210108	18.2	18.3	17.55	17.7	50273	17.7	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210108	1376.8	1385	1362.6	1366.3	35552	1361.7	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20210108	165.7	181.2	164.85	179.4	16293902	179.4	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210108	1340.05	1382	1340.05	1354.2	3061	1344.63	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210108	75.45	76.25	75.3	75.45	1174033	75.45
FSC.NSE	Future Supply Chain Solutions Limited	20210108	98.3	100	98.3	98.95	69540	98.95	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210108	101	102.25	100.2	101.6	3648035	98.4738	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210108	118.05	120.9	116.5	117.05	711817	115.94	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210108	142	142	134.8	136.05	362098	135.58	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210108	134.5	134.65	131.65	132.75	17130661	123.94	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210108	3.6	3.6	3.35	3.35	52387	3.35	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210108	2290	2295	2235.05	2290.45	47286	2272.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210108	40.6	48.6	39.7	48.6	800559	48.6	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210108	39	45.75	39	45.75	617285	45.75	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210108	268	270	264	264.95	6861	259.91	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210108	451.95	451.95	432.5	434.35	81071	432.63	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210108	35.05	37.15	34.25	35	49837	35	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20210108	60.05	62	58.6	59	6115	59	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210108	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20210108	2294.05	2321	2270	2295.25	11098	2293.52	up	up	correct
GATI.NSE	Gati Limited	20210108	98.85	101.3	98	98.25	536732	98.25	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210108	0.9	0.9	0.9	0.9	455344	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20210108	47.8	48.65	44.05	45.9	2968974	45.9	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20210108	123.95	125.8	122.1	123	151587	120.33	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210108	87.25	92	86.65	89.6	67011	88.4	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210108	67.8	68.1	67.5	68.1	14083	66.49	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210108	86.35	86.35	78.15	78.55	144188	78.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210108	7.6	7.6	7.05	7.2	221602	7.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210108	38.2	39.4	37.85	38.05	262033	37.75	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210108	57.95	59.45	57.2	57.4	556905	56.21	down	down	correct
GEPIL.NSE	GE Power India Limited	20210108	293.5	294	289.75	290.5	106426	289.63	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210108	279.95	283.5	276.4	278.05	187014	267.93	down	down	correct
GET&D.NSE	GE T&D India Limited	20210108	134	134.5	129.75	130.7	162991	130.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210108	95.5	101.25	95.5	96.75	148317	96.75	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20210108	2.2	2.2	2.2	2.2	280	2.2
GHCL.NSE	GHCL Limited	20210108	215.65	217.7	213	215.1	250323	210.92	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210108	128.15	130.75	126	127.65	1411195	124.41	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210108	141.3	147.2	141.3	144.65	1802161	144.65	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210108	46.65	47.6	45.05	46.1	7857	46.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210108	5895	5930	5821.05	5875.3	10042	5752.24	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210108	23.55	24.25	23.1	23.75	284788	23.75	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210108	84.75	85.9	83.5	83.9	255108	81.2	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210108	3.25	3.25	3.15	3.15	879	3.15	down	down	correct
GKWLIMITED.NSE	GKW Limited	20210108	555.1	578.95	551	558.5	296	558.5	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210108	2408.95	2417.4	2350.1	2368.1	194282	2368.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210108	1607.75	1618.3	1570.05	1587	35869	1556.82	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210108	516	523.9	513.25	517.65	1514739	515.21	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210108	2.9	2.9	2.9	2.9	9260	2.9
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210108	54	54.7	51.55	52.1	8533	52.1	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210108	404	412.95	365.2	374.2	1138947	373.64	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210108	474	474	440	447.15	35060	444.11	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210108	60.2	60.7	59.05	59.25	1549986	59.08	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210108	3825	3935	3800	3875.2	88362	3870.77	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210108	27.45	28.3	26.85	27.65	36429482	27.65	up	up	correct
GNA.NSE	G N A Axles Limited	20210108	313	327.7	311.5	323.2	333974	322.11	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210108	227.45	232.85	220.9	222.85	1355662	217.86	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210108	287	287	275.15	277.45	14097	277.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210108	208	210.9	202	204.55	20737	201.53	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210108	963	974.7	958.95	970.9	70463	949.14	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210108	531.1	538.05	529.95	535.9	202081	529.9	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210108	738.9	752.3	735.4	750.35	2097317	750.35	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210108	430	435.55	427.6	431.3	595357	431.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210108	1458	1484.9	1430	1463.15	1183150	1463.15	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210108	1.15	1.2	1.1	1.1	471761	1.1	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210108	92.5	93.4	88.5	90.3	248546	90.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210108	19.8	20.1	19.45	19.55	95004	19.55	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210108	27.2	27.5	26	26.05	255267	26.05	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20210108	44.34	44.39	43.78	43.83	8758851	43.83	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20210108	53.5	54.05	52	52.8	21016	52.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210108	235.5	241.8	228.5	229.55	189324	227.07	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210108	4850	4850	4522	4561.25	2139	45.6125	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210108	11.2	11.8	10.9	11.05	29780	11.05	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210108	78.2	78.9	71.8	72.8	469641	72.44	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210108	979.55	983.95	962.25	965.85	27309	906.2	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210108	539.05	558.5	531.8	534.2	158005	265.86	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210108	94.65	96.4	93.85	95.55	692847	91.98	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210108	45.9	46.75	44.45	44.95	32152	42.99	down	down	correct
GRANULES.NSE	Granules India Limited	20210108	369	370.1	365.5	367.45	927356	366.88	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210108	321.5	332	316.8	324.55	2852311	322.32	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210108	999.65	1023.85	992.1	1004.3	2381402	1001.63	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210108	83.7	85.5	81.8	82.85	181906	81.6587	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210108	97.6	98.55	95.25	95.8	1318929	95.68	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210108	865	915.95	844	900.05	57739	896.77	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210108	148	149.2	147.95	149.2	117559	149.2	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210108	132.7	137.75	131.6	136.55	793355	136.24	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210108	3.45	3.45	3.45	3.45	904722	3.45
GRINDWELL.NSE	Grindwell Norton Limited	20210108	755.05	763.5	740	745.35	34785	739.92	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210108	987	987	945	962.9	727	960.09	down	down	correct
GRPLTD.NSE	GRP Limited	20210108	930.05	935	902.45	915.7	974	913.23	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210108	196.15	197.85	194.1	195.55	172165	190.6	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210108	40.5	45.5	39.9	44.4	9294382	44.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210108	86.9	88.1	84.1	84.6	2122488	82.82	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210108	213.35	213.35	208.1	210.1	1552609	208.89	down	down	correct
GSS.NSE	GSS Infotech Limited	20210108	53.5	55.8	52.3	52.65	692020	52.65	down	down	correct
GTL.NSE	GTL Limited	20210108	8.05	8.05	8.05	8.05	32526	8.05
GTLINFRA.NSE	GTL Infrastructure Limited	20210108	0.9	0.95	0.85	0.95	57763272	0.95	up	down	incorrect
GTNTEX.NSE	GTN Textiles Limited	20210108	7.35	7.35	6.8	7.35	3320	7.35
GTPL.NSE	GTPL Hathway Limited	20210108	147.45	162	146.95	154.25	1016291	151.7	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210108	128.9	131.75	128.55	129.6	124314	129.54	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210108	346.5	352.85	346.5	348.2	102980	342.59	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210108	204.85	204.85	200.5	201.4	5485	199.54	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210108	390.9	391.5	385	389.95	458324	388.83	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210108	17.15	17.15	15.7	16.95	3050	16.95	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210108	728	744.95	716.3	735.95	64899	718.11	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20210108	46.5	50.75	45.8	48.45	478677	48.45	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20210108	84.95	86	83.8	84.65	84830	84.21	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210108	932.1	940.45	910	912.5	355307	890.78	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210108	338.55	346.7	338.25	344.9	1255351	343.36	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210108	134.5	134.5	129.5	131.85	458286	131.85	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210108	34.2	34.7	33.5	33.7	1284718	33.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210108	734	734	720.65	728.15	32822	723.56	down	down	correct
HAVELLS.NSE	Havells India Limited	20210108	976.1	1012.55	974.1	1007.5	3536689	998.96	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210108	1.1	1.1	1.1	1.1	109251	1.1
HBANKETF.NSE	HDFC Mutual Fund	20210108	320	321.53	319.01	319.54	5219	319.54	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210108	38.8	38.8	37.35	37.6	791150	37.33	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210108	6.6	7.2	6.6	6.6	4016	6.6
HCC.NSE	Hindustan Construction Company Limited	20210108	9.3	9.4	9	9.05	5724490	9.05	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210108	162	164.65	158	158.5	95472	158.5	down	down	correct
HCL.NSE	INSYS	20210108	10.1	10.15	9.65	9.7	1065717	9.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210108	974.9	1003.5	970	994.65	8034775	966.17	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210108	2668	2674.4	2631	2657.5	4497042	2633.45	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210108	3063	3145	3053.15	3137.85	468406	3101.97	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210108	1432	1442	1423.1	1431.65	6884382	1425.48	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210108	715.4	721.95	708.1	717	2841346	714.89	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210108	4570	4570	4502	4509.05	11643	45.0905	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210108	1500	1508.5	1495.78	1502.78	790	150.0805	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210108	5100.02	5179.99	5100.01	5156.47	199	514.8233	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210108	7.25	7.3	6.85	6.95	692623	6.95	down	down	correct
HEG.NSE	HEG Limited	20210108	976.9	1003.45	966.2	977.7	1255998	976.38	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210108	228.75	243.7	227.5	235.5	1609268	228.67	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20210108	135	135	128.5	130	139602	128.77	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210108	318.6	322	301.75	306.1	229812	301.37	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210108	3070	3165.95	3063.1	3161.1	1576465	3145.48	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210108	1699.95	1699.95	1665.25	1679.8	5219	1672.73	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210108	42.95	42.95	42.95	42.95	10276	42.95
HFCL.NSE	HFCL Limited	20210108	27.9	30.55	27.6	30.1	30710292	30.04	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210108	243.6	249.25	242	243.95	112505	243.59	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210108	1169	1198	1160.3	1171.35	15745	1152.92	up	up	correct
HIKAL.NSE	Hikal Limited	20210108	180.35	183.25	178	178.65	1131559	177.31	down	down	correct
HIL.NSE	HIL Limited	20210108	2242.3	2282.15	2220	2231.4	8618	2208.64	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210108	14.4	14.4	14	14.4	100126	14.4
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210108	149	161.95	146.8	157.05	1628043	156.76	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210108	273.95	274.45	265.15	268.2	20606695	266.36	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20210108	234.95	248	232.05	244.85	43560	243.25	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210108	68.2	69.65	66.1	67.55	6052296	67.36	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210108	9.45	10	9.15	9.6	1984397	9.6	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210108	35	35.5	33.35	34	27214	34	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210108	87.6	88	86.3	86.55	252496	86.55	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210108	224.75	230.15	224.25	225.5	8764169	208.75	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210108	2390	2400	2360.8	2391.2	2797948	2359.52	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210108	312	324.9	298.2	304	9070406	289.13	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20210108	169.5	172.25	166	167.45	77588	167.04	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210108	94.85	110.2	90.05	100.4	505559	99.63	up	up	correct
HITECH.NSE	Hi	20210108	236	272.4	236	267.85	276752	267.85	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210108	119.55	120	116.2	117.1	8445	116.6	down	down	correct
HITECHGEAR.NSE	The Hi	20210108	172	178	169.6	178	5817	176.67	up	up	correct
HLVLTD.NSE	HLV Limited	20210108	8	8	7.15	7.15	2908522	7.15	down	down	correct
HMT.NSE	HMT Limited	20210108	23.7	23.7	23.7	23.7	18296	23.7
HMVL.NSE	Hindustan Media Ventures Limited	20210108	61.1	62	58.5	59.2	146592	59.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210108	1588	1588	1525	1539	14760	1539	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210108	355.98	355.98	348	350.45	696	350.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210108	39200	41710	39200	40622.05	25979	40537.68	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20210108	1054	1054	1035	1037.95	14396	1029.38	down	down	correct
HOVS.NSE	HOV Services Limited	20210108	46	48	45.05	46	5267	46
HPL.NSE	HPL Electric & Power Limited	20210108	46	47.75	45.05	45.45	378813	45.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210108	49.05	51.7	49.05	50.65	14104928	50.49	up	up	correct
HSIL.NSE	HSIL Limited	20210108	123.3	123.7	120.8	122.3	193359	120.29	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210108	19.35	19.95	18.2	18.5	638453	18.5	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20210108	22.1	22.1	20	20.4	441530	20.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210108	44.15	44.65	43.1	43.3	3181007	41.24	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210108	323	323	310	312.8	76492	306.19	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20210108	90.45	91.5	85.55	86.45	20735803	86.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210108	250	250.9	238	241.3	45274312	231.68	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210108	199.99	199.99	192.61	194.04	1515	194.04	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210108	149	149	141.6	143.51	1412	143.51	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210108	33.5	33.65	33.06	33.36	637689	33.36	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210108	547	547.1	536.35	542.05	21937965	540.47	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210108	327.7	327.7	317.94	318.15	4425	318.15	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210108	175.08	176	174.2	175.2	1593	175.2	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210108	1583.9	1617.95	1562	1605.15	719490	1592.12	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210108	45.99	45.99	44.82	44.92	354339	44.92	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210108	999.45	1000.01	999.45	999.99	13332	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210108	116.97	117.59	113.29	117.5	14748	117.5	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210108	83.14	84.34	83.14	83.9	3600	83.9	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210108	161	165	153.95	155.77	3010	155.77	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210108	153.4	153.4	148.1	151.91	77723	151.91	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210108	74	75	73	74.44	33211	74.44	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210108	35.7	35.7	33.75	34.83	50318	34.83	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210108	512.95	534.5	512.95	525.9	3319428	524.11	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210108	533.7	533.7	519.58	522.74	1187	522.74	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210108	147.5	150	144.05	144.65	133946	143.75	down	down	correct
ICRA.NSE	ICRA Limited	20210108	2917.45	2963.65	2835.05	2935.2	1856	2914.34	up	up	correct
IDBI.NSE	IDBI Bank Limited	20210108	31.85	31.9	31.25	31.55	6854053	31.55	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210108	4689.9	4689.9	4619.55	4632.45	304	4632.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210108	12.1	12.3	11.65	11.75	290761549	11.75	down	down	correct
IDFC.NSE	IDFC Limited	20210108	44.5	45.4	42.25	43.15	45750483	43.15	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210108	46.8	46.95	43.85	44.4	74289673	44.4	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210108	148.03	149.29	148.03	149.04	242	149.04	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20210108	223.6	225.2	221.85	223.2	1620167	73.36	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20210108	464.5	490	457.65	483.4	52725	483.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210108	1209.6	1225	1200	1201.65	33950	1201.65	down	up	incorrect
IFCI.NSE	IFCI Limited	20210108	9.6	10.4	9.45	10.2	11793872	10.2	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210108	271.4	280	263	266	19115	261.94	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210108	365	381.75	361.1	362.25	275125	361.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210108	543.55	553.75	541.05	550.7	3552973	547.31	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210108	415.9	415.9	386.45	387.7	98741	383.44	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20210108	116.8	118.5	114.15	115.2	632028	113.5698	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210108	50.25	50.4	49.3	50.1	651254	49.1411	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210108	1044.9	1063.55	1044.9	1053.85	113558	992.82	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20210108	76.15	78.6	73	75	629	75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210108	4.55	4.55	4.2	4.4	44406	4.4	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210108	2.9	2.9	2.7	2.9	281263	2.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210108	6.25	6.3	6.05	6.2	54571	6.2	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210108	298.65	317	284	304.15	110858	296.97	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210108	585	594.95	561.9	574.35	16610	567.06	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210108	1	1	1	1	0	1
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210108	12.45	12.45	12	12.05	131075	12.05	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210108	125.45	125.45	123	123.35	1278121	122.99	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210108	173	175.5	168.5	170.75	2843808	169.7	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20210108	376	396.65	375	387.8	845521	384.42	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210108	7565	7598	7423.3	7491.35	86630	7475.55	down	down	correct
INDIANB.NSE	Indian Bank	20210108	88	89.5	86.8	87.1	2319766	85.85	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210108	144.7	155.5	144.7	146	26194	146	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210108	219	219.5	207.5	210.1	184215	208.1	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210108	1770	1774.9	1723	1732.3	946898	1732.3	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210108	18.2	19.7	18.2	19.55	1368	19.55	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210108	355.95	373	343.55	369.9	72104	364.17	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210108	314	330	313.7	325.2	284965	324.18	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210108	41.55	41.55	39.8	40.5	86971	40.5	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20210108	2	2	2	2	54041	2
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210108	336.95	339.15	327.1	330.3	30109	330.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210108	113.05	114.75	110.7	111.25	17309	111.25	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210108	35	35	35	35	21727	34.61
INDOWIND.NSE	Indowind Energy Limited	20210108	5.75	5.75	5.25	5.45	274275	5.45	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210108	59.05	60	58.55	58.8	197344	58.8	down	down	correct
INDSWFTLAB.NSE	Ind	20210108	83.3	83.3	76.5	83.3	772834	83.3
INDSWFTLTD.NSE	Ind	20210108	4	4	4	4	0	4
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210108	42.3	47.45	42.05	46.65	2393806	46.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210108	965	976	932.1	939.8	10838196	935.19	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20210108	267.45	273	266.25	270.45	4047880	251.4796	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210108	854.65	935	854.65	912.65	238390	808.34	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210108	81.35	82.4	80.4	81.45	635997	40.68	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20210108	151.9	153.55	148.15	150.7	18579	149.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210108	3.8	3.8	3.8	3.8	900	3.8
INFRABEES.NSE	Nippon Mutual Funds	20210108	393	399	393	398.06	32115	398.06	up	up	correct
INFY.NSE	Infosys Limited	20210108	1278.25	1316.8	1278.25	1312.1	13186251	1286.69	up	up	correct
INGERRAND.NSE	Ingersoll	20210108	648.05	764.65	646	745.85	2200431	743.58	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210108	333	349.45	329.15	346.3	2544661	346.3	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210108	67.95	67.95	65.05	66.55	132333	66.55	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210108	475	482	473	475.25	41552	475.25	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210108	35.15	37.3	34.2	37.3	177607	37.3	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210108	1.45	1.5	1.45	1.45	8919	1.45
INTELLECT.NSE	Intellect Design Arena Limited	20210108	350	357	346.3	348.35	600767	348.35	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20210108	43.05	44.8	41.8	42.65	102651	42.4	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210108	16.8	17.2	16.65	17.05	41119	1.71	up	up	correct
IOB.NSE	Indian Overseas Bank	20210108	11.2	11.3	11.05	11.1	2981793	11.1	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210108	95.1	96.4	94.65	96.15	22542041	82.23	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210108	745	748.6	730.85	736.5	216821	733.85	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210108	2128.2	2150	2110.6	2142.8	267102	2134.36	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210108	114.85	116.5	114	114.6	1078071	114.6	down	down	correct
IRCON.NSE	Ircon International Limited	20210108	92.55	94.15	89.95	90.4	2444503	41.84	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210108	1504	1509.8	1460.75	1471.5	1568909	293.9	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210108	453.5	459.35	449.5	450.95	471715	435.9	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210108	92.25	92.25	92.25	92.25	7272	91.52
ISMTLTD.NSE	ISMT Limited	20210108	11.6	11.6	11.3	11.4	83122	11.4	down	down	correct
ITC.NSE	ITC Limited	20210108	204.35	206	200.25	201.5	56427360	191.51	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210108	327.3	354	326.6	338.3	727092	338.3	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210108	65.35	73.55	64.95	72.6	4664116	72.49	up	up	correct
ITI.NSE	ITI Limited	20210108	128	129.7	126.9	127.3	418636	127.3	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20210108	5.75	5.75	5.3	5.5	149435	5.23	down	down	correct
IVP.NSE	IVP Limited	20210108	76.35	83	76.35	77.2	2093	76.69	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210108	4620	4690	4580	4649.65	234	4649.65	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210108	1522.85	1522.85	1522.85	1522.85	0	1522.85
IZMO.NSE	IZMO Limited	20210108	48.2	48.2	46.45	47.1	35595	47.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210108	24.4	26.55	24.2	26.55	34234535	26.55	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20210108	46.15	46.5	45.15	45.5	419806	45.5	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210108	82.85	89.05	79.65	83.85	507039	81.35	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210108	20	20	19	19.25	111735	19.25	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210108	96.3	97.7	94.75	95.3	1113557	94.93	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210108	2.3	2.3	2.3	2.3	0	2.3
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210108	64.55	65.95	63	63.4	3914134	62.49	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20210108	229	229.2	221.5	224.2	8783	222.67	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210108	118.5	122	118.5	121.35	21221	120.94	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210108	258.05	273.25	253.1	263.8	203546	131.04	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210108	6.95	6.95	6.65	6.95	597232	6.95
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210108	74.15	74.8	72.1	72.5	240521	72.5	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210108	1047.1	1078.8	1025.05	1045.5	554556	1033.04	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210108	14.8	14.8	13.45	14.25	187156	14.25	down	down	correct
JBMA.NSE	JBM Auto Limited	20210108	315.5	318.4	303	305.05	62211	304.05	down	down	correct
JCHAC.NSE	Johnson Controls	20210108	2668	2687	2601	2618.3	13764	2618.3	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210108	161.85	161.85	154.5	161.85	506047	161.85
JHS.NSE	JHS Svendgaard Laboratories Limited	20210108	23.75	24.4	23	24.2	127663	24.2	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210108	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20210108	24.95	25.45	24.05	25.35	17845	25.35	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210108	457.05	463	454	458.5	93103	457.59	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20210108	84.2	84.95	82	82.35	1579977	81.01	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210108	300.5	302.6	290.9	293.8	9970177	293.8	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210108	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210108	90.35	91.65	89.15	89.65	19835	89.33	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210108	58.7	61.05	57.05	57.9	236311	57.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210108	14.95	16.05	14.1	15.85	615407	15.85	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210108	21.6	22.35	21.05	22.3	13496001	22.3	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210108	11.25	12.3	11.25	11.9	11888	11.9	up	up	correct
JIYAECO.NSE	Jiya Eco	20210108	7.25	7.25	7	7.15	85323	7.15	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210108	2309.75	2358.95	2205	2252.3	177116	2241.91	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210108	143.9	145.4	142	144.7	211108	143.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210108	348	354.6	346	353.75	798919	351.79	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210108	129	130	124.4	128.3	2607564	126.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210108	77.6	78.1	77	77.25	1373296	76.29	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210108	32.45	34.4	32.3	32.7	117887	31.7	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210108	73.4	76	72.65	73.6	629131	73.15	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20210108	94.65	97.5	94.55	94.9	3538539	94.36	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210108	3.85	3.85	3.55	3.55	15322208	3.55	down	down	correct
JOCIL.NSE	Jocil Limited	20210108	196.4	196.4	184.55	192.7	72492	190.3	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210108	8.75	8.85	8.05	8.05	33361607	8.05	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210108	2.2	2.2	2.1	2.2	2138741	2.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210108	22.8	25.1	22.8	25.1	7999	25.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210108	3.4	3.5	3.2	3.3	34728223	3.3	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20210108	87.9	90.2	87.3	88.55	1243737	88.55	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210108	155.55	164.85	155	159.45	929175	159.45	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210108	68.2	68.2	66.85	67.05	1678181	66.49	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210108	3661.2	3759.95	3661	3673.5	1108	3673.5	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20210108	36.4	36.9	33.4	34.05	3202799	34.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210108	410.3	410.45	398.5	402.85	7559664	398.95	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210108	89.8	91	88	88.75	1051950	88.62	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210108	2900	2948	2877.35	2912.6	1399726	2907.87	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210108	252.9	253.8	245.05	247.3	42592	247.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210108	945	947	921.15	928.8	395221	921.79	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210108	13.75	13.75	13.75	13.75	30524	13.75
JUNIORBEES.NSE	Nippon Mutual Funds	20210108	363	363	355	357.26	62981	357.26	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210108	738.75	757	731	736.3	1963387	736.3	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20210108	149.3	151	148.15	149.3	742480	145.87
JYOTISTRUC.NSE	Jyoti Structures Limited	20210108	8.25	8.25	7.55	7.55	396981	7.55	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210108	106.5	108.9	104.1	105.6	155922	104.44	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210108	728	735.5	721	726.8	394185	713.35	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210108	201.1	203.8	196.1	197.3	25425	194.9	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210108	338.4	354.75	338	351.3	938499	342.03	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210108	167	167	157.5	161.9	1079	160.83	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210108	39.4	39.4	38	38.2	88812	38.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210108	131.8	133	127.15	127.9	66903	127.32	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210108	4.5	4.5	4.25	4.5	32445	4.5
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210108	65.9	69.45	64.5	64.8	158383	64.8	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210108	606.9	623.5	595.65	619.45	424761	616.02	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210108	106.5	112	106.5	111.95	264	111.95	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210108	126.35	126.35	122.8	123.35	24596	24.66	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20210108	21.9	21.9	21	21.9	56166	21.9
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210108	48.45	49.8	47.8	48.9	4924438	48.41	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210108	1.9	1.9	1.9	1.9	10144	1.9
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210108	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20210108	266	324.4	266	306.95	303777	306.95	up	up	correct
KCP.NSE	The KCP Limited	20210108	76.3	77.45	74.75	75.1	302419	74.02	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210108	17.65	17.75	16.7	17	359806	16.93	down	up	incorrect
KDDL.NSE	KDDL Limited	20210108	250.8	264.5	250	258.85	4605	257.97	up	down	incorrect
KEC.NSE	KEC International Limited	20210108	367.95	371.8	359.05	362.35	540385	358.88	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210108	16.65	16.65	15.75	16	142038	16	down	up	incorrect
KEI.NSE	KEI Industries Limited	20210108	481.5	486.45	481	483.6	87637	481.6353	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210108	78.6	78.6	75.05	77.3	4032870	76.95	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210108	902	920	895	898.2	8783	884.23	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20210108	30.85	30.85	29.7	30.85	31239	30.85
KESORAMIND.NSE	Kesoram Industries Limited	20210108	63.55	64.45	62.9	63.15	406625	63.15	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210108	81.45	81.5	78.2	78.55	4681	77.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20210108	124.5	138	124.5	130.85	911629	130.85	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210108	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20210108	21.95	21.95	20.4	20.4	479	20.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210108	1585.9	1605	1573.25	1597.2	3184	1597.2	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210108	94.5	96.5	93.75	94.2	6068	94.2	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210108	638.05	638.05	606.15	608.7	5154	608.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20210108	148.55	148.55	137.7	139.7	108899	138.27	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210108	525	526.85	515.1	517.3	104129	517.3	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210108	142.8	149.75	139.65	145.45	206973	142.1	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210108	137.95	140.45	136.6	136.8	116714	135.71	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210108	132.5	137.45	132.1	132.65	481105	130.18	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210108	809.95	813.35	800	807.65	1321	802.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210108	114.3	116.5	113.25	114.15	282292	113	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210108	950	985.95	933.55	952.5	1469	187.25	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210108	12.35	12.45	12.15	12.2	425562	12.12	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20210108	348.9	348.9	340.2	345.5	287736	172.6	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210108	68.1	75.4	67.65	71.6	3146731	71.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20210108	277	285.6	270.25	274.55	328309	274.55	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20210108	140.55	141.9	136.7	137.35	146794	136.5	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210108	1972	1976	1946.25	1970.7	3262897	1969.72	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210108	322.56	324.82	322.03	322.34	202015	322.34	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210108	444.9	445.4	438.9	439.9	62078	43.99	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210108	148.73	149.57	148.1	149.2	30260	149.2	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210108	81.1	81.1	74.12	75.74	12049	75.74	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210108	182	182.5	178.1	179.99	47498	179.99	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210108	19	19.2	18.8	18.85	32370	18.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210108	24.25	24.5	23	23.4	263308	23.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210108	77.9	77.9	74.05	75.75	23221	75.75	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210108	136.4	140.5	133.1	139.8	1226824	139.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210108	930	980	930	957.7	206391	190.69	up	down	incorrect
KRBL.NSE	KRBL Limited	20210108	245	246.55	244.3	245.05	227171	241.87	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210108	133.3	135.8	130	130.8	73937	130.8	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210108	4.15	4.5	4.15	4.45	125508	4.45	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20210108	73.5	73.5	70	70.9	1403	70.7	down	down	correct
KSB.NSE	KSB Limited	20210108	641.8	644	635	637.2	16325	630.96	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20210108	531.7	537	529.3	535.15	287020	530.94	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210108	301.2	303.4	290.2	292	233746	286.43	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210108	64.75	65.2	62.5	64.25	3997622	62.27	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20210108	55.35	56.7	52.25	54.6	14360	54.6	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210108	105.25	105.5	102.55	103.15	9883133	103.15	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210108	6.2	6.6	6.2	6.6	1703	6.6	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210108	2423.9	2445	2375.3	2406.85	320669	2391.57	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210108	46.7	48.6	45.15	46.85	76462	46.27	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210108	234.8	247.5	234.1	236.7	647796	235.5	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210108	86.25	100.9	86	93.15	890346	92.83	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210108	354.1	359.85	351.5	353.6	1719966	352.04	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210108	4960.2	4960.2	4802.45	4839.4	13468	4833.03	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210108	43.45	43.6	42.4	42.8	1388080	42.8	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210108	77.4	78	74.25	76.55	1853	73.83	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210108	295	302.7	294	296.75	58403	289.78	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210108	4.05	4.05	3.9	4	127407	4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20210108	34.8	37.95	34.1	36.95	212238	25.62	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210108	151.2	157	151.2	152.95	619734	152.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210108	440.85	447.6	436.5	442.15	10006470	433.21	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210108	22.12	22.12	21.4	21.92	38900	21.92	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210108	146.9	151.95	142.01	147.45	4068	147.45	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210108	502.06	511.97	495.5	498.58	263	498.58	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210108	144.49	151.7	141	146.54	1959	146.54	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210108	206	206.7	198	200.95	357272	199.11	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210108	243.8	245.95	239	240	86697	239.09	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210108	178.95	184.6	174.65	182.25	48099	182.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20210108	1001	1018.95	996.35	1000.1	63050	998.2	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210108	1001.9	1001.9	999.32	1000	1376640	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210108	1005	1005	999.99	999.99	20181	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20210108	0.4	0.41	0.4	0.41	71622	0.41	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210108	43.45	43.9	41.6	42.95	101016	42.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210108	35	35.8	35	35.5	12506	35.1	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210108	93.25	94.2	91.05	91.6	25340	91.19	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210108	1.85	1.9	1.85	1.9	17711	1.9	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210108	1	1.05	0.95	1	2171005	1
LT.NSE	Larsen & Toubro Limited	20210108	1349.8	1382.95	1347	1373.4	4984995	1358.03	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210108	3920.85	4114	3920	4092.2	582258	4049	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210108	2409	2470	2407.95	2456.4	162434	2438.81	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210108	1421.15	1439	1395	1403	4954	1396.13	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210108	133.5	133.5	129.25	130.5	63166	127.71	down	up	incorrect
LUPIN.NSE	Lupin Limited	20210108	1023.5	1047.35	1022.6	1038.8	3927080	1033.04	up	up	correct
LUXIND.NSE	Lux Industries Limited	20210108	1682.1	1706	1682.1	1695.45	37280	1690.29	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210108	30	31	29.35	29.35	102747	29.35	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210108	5.55	5.75	5.25	5.7	113856	5.7	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210108	750	772.8	745	770.5	5998381	761.92	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210108	196.8	197.5	189.15	189.95	11747481	189.01	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210108	112.25	122.95	112	118.85	79424	59.43	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20210108	48.2	55.45	47.6	53.15	672802	52.66	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20210108	5.5	5.75	5.3	5.4	43577	5.4	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210108	22.45	25.65	22.3	25.65	4166891	25.65	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210108	120	120	117	117.35	9357	115.58	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210108	5	5.1	4.85	4.95	32305	4.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210108	13.6	14.5	13.5	14.15	7773954	14.15	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210108	97.95	97.95	90.25	90.25	26736	90.25	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210108	108.05	109.2	103.8	104.4	34441	104.4	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210108	175.05	176	168.05	168.75	439200	167.56	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210108	90.45	93	85.15	91.35	26824	90.9	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210108	170.25	174.8	170.25	174.3	152854	174.3	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210108	379.8	389.8	372.6	380.9	64574	126.97	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20210108	432.75	447	431.65	441.8	134277	439.9	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210108	3743.35	3784	3691.85	3735.55	7375	3687.33	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210108	329	332.3	317	319.85	83835	316.34	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20210108	676	691.6	660.15	665.4	100578	661.14	down	down	correct
MAJESCO.NSE	Majesco Limited	20210108	20.55	20.55	20.55	20.55	71019	20.55
MALUPAPER.NSE	Malu Paper Mills Limited	20210108	30.5	30.5	29.25	29.8	8863	29.8	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210108	143.8	146.66	140.6	146.34	7223	146.34	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210108	9.7	9.95	9.45	9.75	20062	9.75	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210108	8.3	8.55	7.9	7.9	60553	7.88	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210108	58.5	58.5	57.15	57.45	42926	54.99	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210108	26.05	26.6	25.9	25.9	61583	25.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210108	37.65	37.65	36.4	36.7	1187367	36.09	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210108	177.5	177.5	173.65	174.25	3803277	171.26	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210108	139.95	141.95	137.5	137.9	53143	137.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210108	56.3	61.35	55.3	60.4	4017247	59.6	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20210108	260.5	264.55	258	260.1	46628	259.24	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210108	9.95	10	9.5	10	9981	10	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210108	84.7	86.5	83.25	83.7	196579	83.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210108	36.7	36.7	35.25	35.4	479639	22.76	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210108	14.15	15	14	14.45	25561	14.45	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210108	31.45	31.55	30.05	31.55	69325	31.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210108	99.65	102.65	95.45	96.25	30498	96.25	down	down	correct
MARICO.NSE	Marico Limited	20210108	418.8	425.8	418.8	424.7	2514098	417.7	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210108	62.6	63	60.8	60.9	1328369	60.69	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20210108	7600	8060	7600	8014.9	2557157	7964.12	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210108	935	935	915	918.7	29440	916.81	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210108	35.65	35.65	35.65	35.65	0	35.65
MASTEK.NSE	Mastek Limited	20210108	1334.7	1353.35	1300.5	1321.4	216146	1317.61	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210108	872.1	878	842	850.15	15040	847.57	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210108	36.5	36.5	35.25	35.35	46583	34.16	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210108	157.8	158.45	153.05	154.3	841611	154.3	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210108	50	51.85	49.7	51.2	270553	51.2	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210108	306.85	313.55	306.85	308.75	75555	308.75	up	down	incorrect
MAZDA.NSE	Mazda Limited	20210108	518.75	519.9	511.1	516.55	7095	507.13	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210108	222.6	227	220.1	221.7	1198545	221.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210108	70	72.5	70	71.2	2978	71.01	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20210108	6	6	5.6	5.9	97216	5.9	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20210108	19.9	20.7	18.95	19	713861	19	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20210108	35	35.8	34.5	35.8	60199	35.8	up	up	correct
MCDOWELL.NSE	N	20210108	622	637.6	613.85	630.9	7907269	630.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210108	24.35	24.4	23.05	23.3	360320	23.3	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210108	1762	1762	1706.8	1715.45	195953	1683.17	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210108	12.4	12.4	11.65	11.75	163967	11.75	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210108	2.85	2.85	2.85	2.85	1500	2.85
MENONBE.NSE	Menon Bearings Limited	20210108	52.55	54	51.15	53.35	57119	50.53	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210108	18.25	19.3	18.25	18.6	225251	18.6	up	up	correct
MERCATOR.NSE	Mercator Limited	20210108	1.35	1.35	1.3	1.35	1385102	1.35
METALFORGE.NSE	Metalyst Forgings Limited	20210108	7.05	7.05	7.05	7.05	35329	7.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20210108	2111.15	2124.8	2088.5	2114.6	102641	2105.8622	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210108	728	740.45	718	726.85	2251641	726.85	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210108	1120.05	1134.3	1112.55	1116.55	623408	1094.62	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210108	215	217.9	211.3	212.4	67596	141.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210108	202.55	204.6	200.5	201.15	739667	198.12	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210108	94.25	95.3	92.2	92.8	499306	92.26	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210108	391.9	402.45	390.95	401.25	132324	400.76	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210108	52	52.9	51.2	51.85	19588	51.85	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20210108	1692	1745	1690.8	1740.15	1029933	1724.75	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210108	14.45	14.75	13.8	14	376258	14	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210108	56.85	59.75	56.05	57.95	2139870	57.95	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20210108	14.95	15	14.6	15	127533	13.64	up	up	correct
MMFL.NSE	M M Forgings Limited	20210108	449.7	449.7	437.75	440	46797	436.74	down	down	correct
MMP.NSE	MMP Industries Limited	20210108	85	87.2	83.55	85.85	19117	85.28	up	up	correct
MMTC.NSE	MMTC Limited	20210108	29.55	29.85	28.5	28.65	2082927	28.65	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210108	36.2	38	34.6	38	3674	38	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210108	5.8	5.8	5.75	5.8	2505	5.8
MOHOTAIND.NSE	Mohota Industries Limited	20210108	13.1	13.1	12.2	12.5	69388	12.5	down	down	correct
MOIL.NSE	MOIL Limited	20210108	154.4	154.45	150.05	150.9	360235	144.08	down	down	correct
MOLDTECH.NSE	Mold	20210108	49.85	50.9	48.65	49.4	44613	48.22	down	up	incorrect
MOLDTKPAC.NSE	Mold	20210108	320	321.9	309	316.75	51155	312.03	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210108	933.9	939.89	922	936.56	45763	93.66	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210108	250	252	247.25	248.4	41645	238.51	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210108	14.45	14.45	13.15	14.15	9478	14.15	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210108	31.8	32.05	30.6	30.85	2588410	30.85	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210108	168.8	168.8	166.6	168	9095229	166.84	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210108	654	676	645.1	656.65	680532	647.93	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210108	20.5	22.15	20.15	20.25	4714	20.25	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210108	1669	1673	1605	1639.3	853366	1624.55	down	down	correct
MPSLTD.NSE	MPS Limited	20210108	370	371.75	361.3	367.85	9296	367.85	down	down	correct
MRF.NSE	MRF Limited	20210108	77780	81399	77600	80602.1	31729	80546.58	up	up	correct
MRO.NSE	TEK	20210108	36.15	36.15	36.15	36.15	0	36.15
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210108	39.1	39.45	38.1	38.7	2079836	38.7	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20210108	7.75	7.75	7.75	7.75	21481	7.75
MSTCLTD.NSE	MSTC Limited	20210108	182.8	188	179.05	180.9	711221	177.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210108	9.3	9.9	9.15	9.65	1276946	9.65	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210108	14.55	14.55	14.05	14.15	2124500	14.15	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20210108	15.4	15.4	14.4	14.55	13072	14.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20210108	71.15	73.95	70.85	71.35	79248	70.85	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210108	34	34	31.6	32.4	39828	32.4	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210108	61.1	61.65	60.4	60.75	278743	60.75	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210108	144.75	145.15	141.5	144.65	51062	140.14	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210108	25.1	25.6	23.65	23.8	518933	23.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210108	412.3	422.8	407.25	414.4	88483	414.4	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210108	1280	1294	1267.35	1283.3	1382458	1260.92	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210108	45.4	45.9	42.2	43.7	89365	43.29	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210108	5.15	5.25	5	5.05	329359	5.05	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210108	6.8	6.8	6.45	6.8	192	6.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210108	23.5	23.5	22.45	22.75	19199	22.75	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210108	88.6	101.95	88.6	98.35	46251	97.37	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210108	57.7	57.8	56.1	56.35	62596	56.35	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210108	94.75	95	93.1	93.55	28145	93.02	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210108	90.7	93.5	86.1	89.55	67000	88.96	down	down	correct
NAM.NSE	INDIA	20210108	305	314	304.95	309	1919811	309	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20210108	940.4	952.9	932	938.3	399488	934.49	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210108	279.75	295	274.25	290.5	300596	288.83	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210108	48.75	50	47.6	47.85	40719826	44.71	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210108	3.75	3.9	3.75	3.85	16675	3.85	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20210108	5344	5450	5288.55	5412.2	728189	5403.54	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210108	2821.75	2850	2700	2711	194123	2702.71	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210108	46.95	47.2	46	46.2	653091	46.2	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210108	85	86.7	84.55	84.8	131618	83.96	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210108	32.5	32.9	31.9	32.2	10486342	31.85	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210108	1636.8	1660	1632.1	1648.75	1956	1648.75	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210108	63.25	63.85	62.25	62.35	1427254	60.93	down	up	incorrect
NCC.NSE	NCC Limited	20210108	63.45	63.45	62.05	62.7	5958659	62.12	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20210108	156.85	158.5	153.1	154.65	425789	152.82	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210108	891.35	891.35	805	815.1	655	813.64	down	down	correct
NDL.NSE	Nandan Denim Limited	20210108	29.7	32.7	29.7	32.7	174240	32.7	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210108	232	243	232	236.6	8254	236.01	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210108	40.1	41.35	39	39.15	68455	39.15	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210108	9.95	10.1	9.6	9.85	65226	9.85	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20210108	24.15	24.9	23.05	23.45	1340642	23.45	down	down	correct
NELCAST.NSE	Nelcast Limited	20210108	64.1	64.8	63.05	63.4	149887	63.27	down	up	incorrect
NELCO.NSE	Nelco Limited	20210108	203.45	208	202.6	205.35	201194	204.33	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20210108	719	726	712	714.4	58097	713	down	down	correct
NESCO.NSE	Nesco Limited	20210108	586	595	567.95	577.85	204229	575.01	down	down	correct
NETF.NSE	Tata Mutual Fund	20210108	173.62	173.62	173.62	173.62	53	173.62
NETFCONSUM.NSE	Nippon India Mutual Fund	20210108	65.98	66	64.06	65.85	3692	65.85	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210108	35.08	35.08	34	34.98	2150	34.98	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20210108	23.16	23.16	22.44	22.48	44626	22.48	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210108	148.5	148.89	147.77	148.43	2838	148.43	down	up	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20210108	76.99	77.33	75.2	76.95	7351	76.95	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210108	36.1	38.85	36.05	37.25	5513740	37.25	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210108	1113.8	1122.5	1089	1097.5	33001	1095.84	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20210108	297	316.2	293.95	306.4	512693	304.87	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210108	7.1	7.45	6.75	6.9	2650	6.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20210108	40.6	42.2	40.35	41.15	7662455	41.15	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20210108	447.05	455	443.8	451.2	187663	451.2	up	up	correct
NHPC.NSE	NHPC Limited	20210108	25.1	25.45	25	25.1	12496609	23.59
NIACL.NSE	The New India Assurance Company Limited	20210108	129.9	133.45	128.25	129.6	1558934	129.6	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210108	10.85	10.85	10.85	10.85	0	10.85
NIFTYBEES.NSE	Nippon India Mutual Fund	20210108	168.88	168.88	151.73	152.88	1488219	152.88	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210108	18393.4	18393.4	18393.4	18393.4	0	18393.4
NIITLTD.NSE	NIIT Limited	20210108	204	208.5	203.25	206.15	923318	204.38	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210108	8.3	8.3	7.1	7.5	2163386	7.5	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20210108	2	2	2	2	213255	2
NILKAMAL.NSE	Nilkamal Limited	20210108	1525.8	1545.05	1501	1511.05	12055	1501.21	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20210108	710.05	715.5	688	693.9	3337	338.51	down	down	correct
NITCO.NSE	NITCO Limited	20210108	28.2	28.2	27.3	28.2	173748	28.2
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210108	0.8	0.8	0.7	0.8	193062	0.8
NITINSPIN.NSE	Nitin Spinners Limited	20210108	89	91.75	89	91.75	100308	91.11	up	up	correct
NKIND.NSE	N.K Industries Limited	20210108	20.9	22	20.9	21	326	21	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210108	55.75	56.75	55.6	56	1520577	53.42	up	up	correct
NMDC.NSE	NMDC Limited	20210108	129.5	129.5	125	125.5	11402276	110.98	down	down	correct
NOCIL.NSE	NOCIL Limited	20210108	154.7	159.45	154.25	155.05	1640643	153.81	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210108	7	7.3	6.75	7	55292	7
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210108	8.9	9.45	8.65	9.1	6291	9.1	up	up	correct
NOVARTIND.NSE	Novartis India Limited	20210108	685.35	693.5	681	686.3	9488	678.23	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210108	169.7	183.8	168.63	177.91	5903	177.91	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210108	230.6	233	225.85	226.45	24000	225.72	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210108	112.2	113.8	108.55	109.9	597665	109.5	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210108	998.8	1020	996	998.85	1678	998.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20210108	1.3	1.35	1.3	1.35	49949	1.35	up	up	correct
NTPC.NSE	NTPC Limited	20210108	97.6	100.5	97.35	100.15	43240591	97.14	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210108	615	628	612	618.35	71455	612.99	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210108	566.05	627	540.9	606.1	25548	600.58	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210108	576.9	584	563.15	570.15	18872	569.03	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210108	591	604.8	585.4	590.5	558387	590.5	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210108	835.8	848.65	832.35	834.9	13237	821.61	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20210108	3368.45	3368.45	3305.55	3342.4	103532	3161.46	down	up	incorrect
OIL.NSE	Oil India Limited	20210108	113.9	114	112.8	113.55	1319269	107.59	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210108	6	6	6	6	0	6
OLECTRA.NSE	Olectra Greentech Limited	20210108	140.55	140.9	135.5	136.1	342928	136.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210108	47.5	49	45.6	46.35	41977	46.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20210108	81.5	83.9	77.4	81.95	123163	81.95	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210108	9.5	9.5	9.5	9.5	0	9.5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210108	7.55	7.55	7.55	7.55	125	7.55
ONEPOINT.NSE	One Point One Solutions Limited	20210108	19.5	20.65	19.05	19.3	18380	19.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210108	98.95	101.3	98.55	100.65	36022114	93.77	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210108	63.25	63.25	60.55	61	372850	60.2	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210108	106.1	111.9	104.3	106.85	347938	105.43	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210108	90.5	91.5	89	90.1	173608	90.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210108	6.3	6.3	6.1	6.25	992895	6.25	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210108	78	89.05	77.2	84.35	547397	84.35	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210108	27.45	29	27.45	28.55	626828	28.09	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210108	24.45	26.9	23.7	25.4	943332	25.27	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210108	11.05	11.3	11	11	76783	11	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20210108	208.5	209.5	199	200.7	23291	200.39	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210108	90	90.8	88.05	89	753812	87.65	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210108	242.5	248.95	232	236	734154	234.49	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210108	25.8	26.5	25.2	25.6	36875	25.6	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210108	84	86.4	83.1	86.15	1401	86.15	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210108	23	23.2	22.55	22.65	725537	22.46	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210108	2610.05	2639.95	2545	2559.3	9950	2559.3	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20210108	1.35	1.35	1.25	1.3	8824	1.3	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210108	12.4	12.85	11.95	12.1	182315	12.1	down	down	correct
PAEL.NSE	PAE Limited	20210108	2.35	2.35	2.35	2.35	150	2.35
PAGEIND.NSE	Page Industries Limited	20210108	28889	29989.95	28700	29843.3	55712	29534.31	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210108	721	721	695	701.75	20312	700.83	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210108	44.8	45.75	42.65	45.55	400	45.55	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210108	43.8	43.8	41.25	41.35	13362	41.35	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210108	241.3	242.05	232	233.55	128238	233.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210108	45.3	47	44.5	44.9	62420	44.9	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210108	100.5	102.55	100.05	100.15	66694	98.62	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210108	10.95	11.85	9.65	10.25	3709670	10.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210108	113.95	114.9	112.85	113.1	478986	112.67	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210108	6.45	6.45	6.1	6.2	257375	6.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210108	14.9	15.3	14.8	14.85	916259	14.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210108	34.4	35.2	33.1	33.5	139793	33.37	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210108	7.5	7.75	7.25	7.55	13773	7.55	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210108	29	29.4	28.1	28.25	4653198	28.25	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210108	22.85	23.4	22.4	22.65	130495	22.48	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210108	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210108	526	537	524.75	534.9	7779	528.1	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210108	19.7	19.9	19.5	19.5	8090	19.5	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210108	1503	1569.85	1500.1	1524.55	4843627	1524.55	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210108	24.5	24.7	23.6	23.9	390205	23.9	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210108	7.15	7.35	6.75	7.35	627938	7.35	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210108	1533	1580	1525.2	1570.9	190956	1555.14	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210108	260.7	271.8	260.5	268.4	9051914	256.44	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210108	120.7	121.85	119.75	120.95	6738729	107.74	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20210108	5163.4	5320	5115	5130	193076	5125.62	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210108	50.5	50.9	48.65	49.1	101615	49.1	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210108	20.4	21.4	20.25	20.95	3067111	20.95	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210108	149	152.9	141	152.75	71784	152.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210108	11291.4	11320	11089.55	11257.05	4725	10998.7	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210108	6910.55	6969	6899.15	6954.6	7727	6840.87	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210108	198.7	200.55	191.1	192	11629	192	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210108	173.8	176.3	172.95	173.85	940181	167.4785	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210108	762.5	819.5	755	790.6	718377	789.68	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210108	1782.3	1823.9	1771.65	1819.05	803362	1812.39	up	up	correct
PIIND.NSE	PI Industries Limited	20210108	2197	2359	2192.85	2339.65	831643	2335.14	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210108	1975	1999	1961	1987.4	13838	1970.97	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210108	11.65	12	10.8	11.75	352214	11.75	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210108	123.9	128.75	120.55	125.5	110775	125.5	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210108	39.75	40.9	38.65	40.75	220775	40.57	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20210108	59	64.9	58.45	59.3	311499	59.19	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210108	204.3	214	204.3	211	251	210.06	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210108	258	258	250.55	251.4	15771	247.92	down	down	correct
PNB.NSE	Punjab National Bank	20210108	35.65	35.9	35.1	35.4	80655853	35.4	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210108	47	47.3	45.4	45.6	497499	40.52	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210108	380	385.2	371.35	375.75	300646	375.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210108	23.5	23.75	22.75	22.8	31951	22.8	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210108	184.4	194	183.65	192.2	4386557	191.93	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210108	263.65	265.5	240.3	243.1	40317	243.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210108	198.95	205.95	192	201.8	37366	200.38	up	up	correct
POKARNA.NSE	Pokarna Limited	20210108	213	221.1	213	221.1	46413	220.76	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210108	1310	1310	1212.6	1248.6	1027680	1242.18	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210108	524.2	528	510.95	512.4	75547	511.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210108	732.3	739.5	720	723.2	101545	618.36	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210108	169.9	170.95	161.15	163.7	11821	163.26	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210108	43	45.9	42.6	43.2	1885985	43.2	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210108	198.75	204	197.55	203.55	16586958	145.15	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210108	1299.5	1331.85	1291	1297.4	11366	1295.9	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20210108	427.35	435.4	427.15	431.75	39812	431.75	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210108	260	269	258.05	267.75	43623	266.63	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210108	113.1	114.2	108.45	110.8	110108	110.01	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210108	0.95	0.95	0.9	0.95	3277	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210108	10.2	10.3	9.75	9.95	41909	9.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210108	123.6	125.2	122.2	124.3	1752186	123.58	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210108	62.65	63.5	61	61.35	1590303	61.35	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210108	1	1.05	0.95	1	413119	1
PRAXIS.NSE	Praxis Home Retail Limited	20210108	49.65	51.55	48.15	50.15	41445	50.15	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20210108	45.55	48.45	45.3	46.45	491929	45.94	up	up	correct
PRECOT.NSE	Precot Limited	20210108	94.45	94.45	88	88.8	6236	88.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210108	161.45	163.9	160	160.45	23309	31.26	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20210108	163.05	166.7	159	160.45	21785	160.45	down	down	correct
PREMIER.NSE	Premier Limited	20210108	5.7	5.75	5.5	5.7	13398	5.7
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210108	41	42.75	40.3	41.15	27396	40.87	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20210108	26.1	26.5	25.6	25.85	61928	25.12	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210108	285.45	290.2	280.6	286.65	2217568	285.64	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20210108	51.1	51.75	49.9	50.05	399045	50.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210108	45.5	45.95	44.6	45	110978	43.2	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210108	292.15	299.5	292.15	298.05	367751	296.63	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210108	22.85	23.3	22.05	22.2	196619	22.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210108	90	90.65	87.35	88.5	412994	88.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210108	13.5	13.95	13.3	13.85	1448923	13.85	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210108	421	421	412.15	418.55	178082	414.78	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210108	20.14	20.59	20	20.06	228995	20.06	down	down	correct
PTC.NSE	PTC India Limited	20210108	60.2	61.25	60.2	60.6	1005375	56.49	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210108	45.75	46.15	45.15	45.75	86839	21.86
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210108	805.05	809.9	798.05	800.35	4165	799.22	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210108	2.7	2.7	2.7	2.7	508192	2.7
PURVA.NSE	Puravankara Limited	20210108	94.45	94.75	91.4	92.5	322327	92.5	down	down	correct
PVR.NSE	PVR Limited	20210108	1455	1471.3	1441.05	1455	1179674	1455
QGOLDHALF.NSE	Quantum Mutual Fund	20210108	2204	2204	2178	2180.5	902	43.61	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210108	1474.3	1479.8	1473.2	1478.35	45	1478.35	up	up	correct
QUESS.NSE	Quess Corp Limited	20210108	533	539.45	523.5	526.55	118929	518.61	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210108	172.7	175	171.15	172.1	358190	169.75	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210108	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20210108	1.4	1.4	1.4	1.4	5203	1.4
RADICO.NSE	Radico Khaitan Limited	20210108	493.7	515	493	508.65	1917277	507.33	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210108	25	25.5	24.5	24.85	107171	24.85	down	down	correct
RAIN.NSE	Rain Industries Limited	20210108	155.65	156.25	150.15	151.9	2368492	151.21	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210108	483.9	490	481.95	484.35	249725	483.71	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20210108	456.2	459.9	446.3	448.55	6824	446.4	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20210108	0.3	0.35	0.3	0.35	899797	0.35	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210108	17.8	17.8	17	17.15	29731	17.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210108	37.2	38.2	36.6	37.5	31256	37.5	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210108	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20210108	296.55	314.4	296.15	302.85	2511092	300.09	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210108	15.75	16.3	15.5	15.6	138530	15.6	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210108	67.45	67.45	65	67.45	97844	67.45
RAMCOCEM.NSE	The Ramco Cements Limited	20210108	841.05	856	836.15	851.85	1682275	849.1676	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210108	236.75	236.75	231	232.65	123105	231.7426	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210108	740	740	717	720.55	109536	720.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210108	50.5	52.1	50.5	50.95	30654	50.95	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210108	7.2	7.3	6.95	7	407018	7	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20210108	276.5	280	272.65	273.55	4130	273.55	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210108	649	675	648.95	656.65	27604	656.65	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210108	1576.05	1607.05	1555.25	1581.4	19900	1571.11	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20210108	351.75	353.75	347	348.2	606329	348.2	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210108	791	804	777.75	785.65	19634	767.65	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210108	272.05	274.3	263.85	265.05	12634258	265.05	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210108	54.55	56.5	54.4	54.85	5347183	51.52	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210108	2.15	2.15	2.05	2.05	11228614	2.05	down	down	correct
RECLTD.NSE	REC Limited	20210108	144.8	146.2	143.4	144.75	6342470	134.42	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210108	132.85	140.85	132.6	135.6	1635335	65.37	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20210108	100.6	100.6	93	98.9	93469	98.6	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210108	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20210108	885	898.45	874	891.65	314407	889.81	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210108	11.8	11.85	11.3	11.45	1133983	11.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210108	1918	1938.4	1912.1	1933.7	12709792	1927.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210108	68	69.9	66.35	66.75	707382	66.75	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20210108	28.7	29.85	28.5	29.45	3410303	29.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210108	118	118	112.5	114.7	10647	114.2	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210108	12.6	12.8	12.1	12.2	2779143	12.2	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210108	252.9	255.6	247.05	251.9	467438	249.8	down	down	correct
REPRO.NSE	Repro India Limited	20210108	396.05	400.95	385	388.4	6847	388.4	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20210108	191.9	198.7	183	185.55	110125	185.4	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210108	603.8	603.8	570.25	582.85	9579	582.85	down	down	correct
RGL.NSE	Renaissance Global Limited	20210108	324	324	310	310.6	10082	305.9742	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210108	2.65	2.7	2.6	2.65	882563	2.65
RICOAUTO.NSE	Rico Auto Industries Limited	20210108	39.55	40.5	38.4	38.65	956252	38.49	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210108	402	407.65	400.05	402.4	219863	400.54	up	up	correct
RITES.NSE	RITES Limited	20210108	276.1	278.75	272.25	273.7	582859	259.73	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210108	10.75	10.8	9.9	9.95	103173	9.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210108	536.9	543.95	518.75	525.35	30401	524.84	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210108	4.05	4.05	3.8	3.9	112149	3.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20210108	269.9	275.1	265.05	266.7	26939	266.7	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210108	3.25	3.25	3.15	3.2	2224848	3.2	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20210108	1.75	1.75	1.75	1.75	11767	1.75
ROHLTD.NSE	Royal Orchid Hotels Limited	20210108	75.25	76.5	75	75.1	41931	75.1	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210108	4.8	4.8	4.8	4.8	12923	4.8
ROLTA.NSE	Rolta India Limited	20210108	6.65	6.75	6.35	6.5	720798	6.5	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210108	889	889.4	877	880.6	73477	880.28	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210108	125.5	128.5	124.05	125.05	18665	124.82	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20210108	1196.4	1224.85	1196.35	1204.65	381924	1203.54	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210108	370	382	367.5	372.95	85604	368.02	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210108	3.65	3.65	3.55	3.6	10726224	3.6	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210108	66.8	72.4	66.25	68.45	432888	68.45	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210108	31	32	30.95	30.95	56765	30.95	down	down	correct
RSWM.NSE	RSWM Limited	20210108	159.2	166.4	158.5	165.65	63063	165.65	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210108	119.1	127.5	119.05	123.2	115774	119.74	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210108	3.85	3.95	3.5	3.5	84660228	3.5	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20210108	204	207.25	197.3	199.65	10322	199.14	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20210108	680	680	657.8	668.2	13012	668.2	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210108	7.7	7.75	7.4	7.6	179374	7.6	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210108	67.2	67.55	65.7	66	31709	65.17	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210108	305	308.3	301	303.75	89329	302.29	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210108	31	33.9	30.75	33.25	119562396	31.58	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20210108	9.45	9.45	9.4	9.45	437	9.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210108	1.1	1.1	1.1	1.1	3	1.1
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210108	1.9	1.9	1.9	1.9	0	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20210108	64.7	65.4	62	62.15	1042006	62.15	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210108	21.35	21.55	20.75	20.8	687374	20.8	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20210108	554.25	560	546	556.35	7740	556.35	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210108	37.4	37.4	35	36.3	31059	36.3	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20210108	684.95	689.95	680	683.3	51150	135.96	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210108	79	79.8	76.45	77.05	26952958	72.26	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210108	115.55	116	109	110.25	32987	110.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210108	10.75	11	10.5	10.55	80022	10.55	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20210108	366	402	366	394.5	437664	391.83	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210108	7.35	7.4	6.95	7	961367	6.97	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210108	266.5	277	265.25	275.95	186474	137.06	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210108	79.95	79.95	74.4	75.1	4214	74.72	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210108	4.9	4.9	4.7	4.9	43059	4.9
SALZERELEC.NSE	Salzer Electronics Limited	20210108	131.65	135.45	129	130.55	112802	129.14	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210108	2.45	2.55	2.45	2.55	39685	2.55	up	up	correct
SANCO.NSE	Sanco Industries Limited	20210108	13.55	16.2	13.3	16.2	1784905	16.2	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210108	649.95	667.5	640	644.6	1827	639.9819	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210108	234.2	246.9	233.45	239.5	68930	237.42	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210108	98.85	98.9	91.3	95.5	46914	94.88	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210108	34.95	38.9	34.55	37.85	11542486	37.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210108	116.35	119.25	114.75	115.4	49998	115.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210108	27.95	28.3	27.5	28	145016	28	up	up	correct
SANOFI.NSE	Sanofi India Limited	20210108	8140.4	8230	8121.4	8206.35	14543	7961.62	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210108	1.25	1.3	1.2	1.25	9637679	1.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210108	383.8	388.75	373	374.9	84989	371.13	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210108	857.1	864.4	840.1	849.05	25605	839.06	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210108	31.25	31.45	29	29.75	504194	29.75	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210108	834.85	889.9	830.05	867.5	158224	849.78	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210108	125	125	121	123.65	31070	123.65	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210108	2.9	2.9	2.9	2.9	0	2.9
SATIA.NSE	Satia Industries Limited	20210108	94.9	97	93.35	95.55	183255	95.45	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20210108	87.6	89.3	81.65	83.75	920956	83.75	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210108	980	989	958	965.15	1525747	965.15	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210108	129.9	129.9	127.51	129.07	3395	129.07	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210108	920	954.5	918	935.5	4436263	932.82	up	up	correct
SBIN.NSE	State Bank of India	20210108	290.1	291.4	285.2	286	32543357	283.38	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20210108	1.45	1.5	1.4	1.45	50928	1.45
SCHAEFFLER.NSE	Schaeffler India Limited	20210108	4600	4675	4538.15	4571.75	13964	4538.13	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210108	72	72	69.3	69.65	111350	69.65	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210108	86.3	90.5	85.6	88.35	898375	88.35	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210108	89	89.3	87.65	88.05	1606958	87.84	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210108	33.85	33.95	32.75	32.9	227290	32.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210108	485	490	475	480	117069	478.9689	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210108	134.45	134.5	129	130.65	40611	125.7859	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210108	4.2	4.2	4.2	4.2	21502	4.2
SEQUENT.NSE	Sequent Scientific Limited	20210108	188.2	189.15	183.75	185.7	686206	185.29	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210108	157.3	158.95	154.85	157.65	38450	155.8	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210108	13.65	13.65	13.65	13.65	101265	13.65
SETF10GILT.NSE	SBI Mutual Fund	20210108	206	206	201.25	204.39	748	204.39	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210108	4565.05	4575.5	4481.65	4499.4	14757	4499.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210108	147.88	148.59	147.37	148.37	166909	148.37	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20210108	320.44	320.53	318.22	318.82	44953	318.82	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210108	366.6	366.6	350.4	355.28	12655	355.28	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210108	1.3	1.3	1.25	1.3	209657	1.3
SEYAIND.NSE	Seya Industries Limited	20210108	67.35	70.2	66.45	67.65	33752	67.65	up	up	correct
SFL.NSE	Sheela Foam Limited	20210108	1995.65	2000	1952	1967.9	12353	1967.9	down	down	correct
SGL.NSE	STL Global Limited	20210108	9.8	9.85	9.2	9.45	58862	9.45	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210108	11.3	11.3	11.25	11.3	10802	11.3
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210108	347	355.15	340.2	345.6	36772	341.74	down	down	correct
SHALBY.NSE	Shalby Limited	20210108	132.4	134.6	120.55	122	4342877	121.36	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210108	101.3	102.65	97.8	99.25	483734	99.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210108	354.15	363	352.95	355.15	122288	355.15	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210108	123.7	136	122.6	126.5	1508770	124.9964	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210108	273.55	283	272.75	276.3	37247	273.98	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210108	2097.2	2150	2070.4	2076.6	4381	413.72	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210108	369.53	369.53	360.59	367.06	1347	367.06	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210108	77.95	77.95	75.5	75.85	22708	75.85	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20210108	182.65	193	181	183.45	148206	183.32	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210108	450	453.5	438.5	440.65	323074	439.81	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210108	20.85	21.3	20.7	20.85	112406	20.85
SHIVAMILLS.NSE	Shiva Mills Limited	20210108	38.45	39.5	35.3	38.55	79704	38.12	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210108	139.85	143	130.25	130.8	21471	130.01	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210108	130.55	141.4	129.25	136.25	3369470	135.65	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210108	205	207	202	202.8	141838	202.8	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210108	62	62.75	61.3	61.5	607455	58.66	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210108	24960	25979.5	24960	25813.4	76285	25758.24	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210108	140.1	142	135	136.4	110914	135.78	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210108	9.1	9.1	8.6	8.65	30741	8.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210108	4.1	4.3	4.05	4.3	8616219	4.3	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210108	92.3	92.3	87.3	87.8	26384	85.67	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210108	77.75	79	73.15	73.25	172452	72.87	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210108	590	608.95	590	605	249	600.2101	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210108	1145	1173.7	1117.95	1144.35	87797	1122.8	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20210108	5.5	5.75	5.45	5.55	1163523	5.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210108	7.4	7.5	6.9	6.9	370880	6.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210108	7	7.05	7	7	13697	7
SICAL.NSE	Sical Logistics Limited	20210108	19.25	19.35	18.5	18.95	282758	18.95	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20210108	1639.4	1665	1633	1654.9	480120	1647.7589	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210108	35.9	36.5	33	33.55	229816	33.19	down	down	correct
SIL.NSE	Standard Industries Limited	20210108	10.9	11.1	10.2	10.75	23388	10.75	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20210108	221	222.65	215.25	216.6	5106	214.7	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210108	26.15	27.45	26	27.45	2722	26.8733	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210108	8.4	8.8	8.2	8.3	29796	8.3	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210108	41.95	41.95	40	40.5	180324	40.5	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210108	5.6	5.6	5.1	5.35	10664569	5.35	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210108	341.5	347.9	323	327.05	54842	325.59	down	down	correct
SIS.NSE	SIS Limited	20210108	429.8	431.35	423.35	425.35	77474	425.35	down	down	correct
SITINET.NSE	SITI Networks Limited	20210108	1.55	1.55	1.55	1.55	5215784	1.55
SIYSIL.NSE	Siyaram Silk Mills Limited	20210108	200.9	209.4	200.2	205.4	110252	201.8	up	up	correct
SJVN.NSE	SJVN Limited	20210108	25.95	27.25	25.85	26.75	5189758	24.66	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210108	1885	1885	1825.25	1837.35	57217	1827.62	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210108	3.8	3.8	3.55	3.8	657352	3.8
SKIPPER.NSE	Skipper Limited	20210108	68.8	73.95	67.7	70.75	410552	70.66	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210108	58.5	60.1	58	58.1	140241	57.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210108	88.9	89.6	88.3	88.4	9942	88.4	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210108	475.7	494	473.25	486.2	76317	486.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210108	610.1	614.95	601	605.55	4397	604.31	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210108	123.65	124.9	121.05	121.9	130718	121.66	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210108	61.15	61.4	59	59.85	2527483	59.85	down	down	correct
SOBHA.NSE	Sobha Limited	20210108	445.45	487.75	409.95	472.75	1385143	469.92	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210108	1266	1276	1240.1	1251.35	37779	1249.16	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210108	1135	1143.95	1107	1128.7	35600	1124.72	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210108	344.7	354.7	343.4	348.3	79181	346.2772	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210108	2.95	2.95	2.95	2.95	8001	2.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210108	36.9	41.1	36.5	41.1	633605	41.1	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20210108	410.65	432	409	429.6	1169865	420.31	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210108	144	148.75	135.1	137.05	385870	137.05	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210108	718	742	718	719.55	32338	712.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210108	9.4	9.5	9.2	9.2	20994625	9.2	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210108	41.75	41.75	39.75	41	27293	40.78	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210108	175.9	183.9	172	176.2	111330	174.91	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210108	767.95	776.5	752.5	759.8	33436	759.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210108	196.6	203.4	196.05	200.4	1712126	200.4	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210108	1.5	1.5	1.5	1.5	0	1.5
SPECIALITY.NSE	Speciality Restaurants Limited	20210108	48.3	48.9	47	47.5	95808	47.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210108	85.5	89.6	85.45	86.75	1065192	86.75	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210108	0.95	1	0.95	1	44131	1	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210108	24.6	28.65	24.5	26.8	10179599	26.8	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210108	94.4	94.95	93.5	93.85	2563972	93.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210108	38	39.2	37.05	37.35	64361	37.35	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20210108	15.15	15.65	15.15	15.65	106956	15.65	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210108	4	4	3.7	3.9	4066138	3.9	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20210108	0.45	0.45	0.45	0.45	0	0.45
SREEL.NSE	Sreeleathers Limited	20210108	148.15	155.35	145.75	147.2	133797	147.2	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210108	8.35	8.5	7.9	8.05	2153269	8.05	down	down	correct
SRF.NSE	SRF Limited	20210108	5765	5965	5724.7	5916.95	218155	1177.64	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210108	259.9	259.9	250	250.4	21943	248.06	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210108	158	159.45	149.85	152.9	126715	148.96	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210108	1306.2	1313.35	1265	1295.7	6264854	1278.71	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210108	587	614.6	587	608.8	92691	304.05	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210108	0.6	0.6	0.6	0.6	0	0.6
STAR.NSE	Strides Pharma Science Limited	20210108	999	999	938.1	943.85	2127564	940.84	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20210108	107.3	107.85	105	105.8	436918	105.8	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210108	120.55	121.35	118.05	119.35	137137	117.4	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210108	82.35	82.7	78.85	79.55	50166	79.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210108	38.4	38.4	37.3	38.05	11682	35.82	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210108	52.9	53	49	51.65	151848	51.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20210108	70.9	70.9	68.5	68.85	22267	68.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210108	201.15	229.9	201.15	222	368163	220.88	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210108	191.9	197	190.1	192.1	1215167	190.63	up	up	correct
SUBROS.NSE	Subros Limited	20210108	358.65	359.7	347.05	351.1	46689	350.31	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210108	491.2	504	491.2	495.15	305994	491.17	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210108	3.6	3.6	3.6	3.6	0	3.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210108	327.9	328.6	321.05	322.35	1208466	321.76	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210108	10.4	10.5	10.1	10.1	32589	10.1	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210108	555.8	556.35	547.75	555.05	1207	555.05	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210108	2705	2789.8	2581.6	2640.8	24343	2620.7173	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210108	1.75	1.75	1.65	1.7	1002927	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210108	1890	1890	1840	1866.6	34873	1845.49	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210108	76.45	78.85	75.7	76.15	81693	75.64	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210108	320.05	326.35	318.05	321.4	2866	321.4	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210108	545.4	558.65	545.05	557.45	102215	554.88	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210108	69.9	70.5	67.4	68.05	634040	68.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210108	607	622.8	604	620.8	11451416	613.8	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210108	360	371.45	357.2	366.3	456165	365.07	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210108	528.65	539.5	520	527.9	9100927	516.46	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210108	130.1	148.4	127	136.05	864005	135.24	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210108	5.95	6	5.5	5.8	242363	5.8	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210108	356	369.8	356	365.4	165709	356.95	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210108	218	222	212.1	216.5	23810	215.2	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210108	1800	1819	1776	1798.7	188202	1779.98	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210108	12.15	12.5	12.05	12.05	222755	12.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210108	6.45	6.45	6.05	6.1	288500	6.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210108	38.2	38.7	36.5	37.95	37287	37.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210108	344.4	346.85	335.2	338.05	80640	337.07	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210108	49.15	49.5	47.5	47.85	152637	47.61	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210108	143.65	144	140.05	143.7	41875	142.01	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20210108	87.35	88	84	84.2	844937	84.2	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210108	465.5	467	457.1	460.95	173091	459.18	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210108	8.45	8.45	7.65	7.65	85124610	7.65	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210108	133.95	134.55	128.1	131.3	193012	131.2	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210108	1453	1460	1421	1426.55	18439	1412.67	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210108	204.7	214.5	194.5	210.2	66821	207.83	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210108	271	276.75	268.1	269.35	565618	269.35	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20210108	1055	1061	1046	1052.9	37099	1045.39	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210108	618	625.55	600.1	603.05	577778	603.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210108	79.95	82	77.55	78.1	31744	78.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210108	140.35	141.75	140.35	141.15	77080	141.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210108	55.9	60.9	55.55	59.85	10547585	59.85	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210108	163.85	170	156.7	162.8	83448	161.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210108	785	797.8	746	766.1	626190	765.22	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20210108	2.5	2.5	2.5	2.5	735	2.5
TARAPUR.NSE	Tarapur Transformers Limited	20210108	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20210108	51.55	52	46.3	49.45	37982	49.45	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210108	11668	12350	11612	11808.45	12869	11807.22	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210108	504.9	509	496.25	500	4156351	493.32	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20210108	107	108.2	105.65	106.3	934578	105.43	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210108	1071.35	1089.4	1048.9	1061.25	212301	1049.84	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210108	606.8	612.5	602.6	609.55	3458752	606.04	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210108	2009.7	2052.8	2009.55	2043.3	381158	2030.31	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210108	1030.2	1039	1022.65	1025.4	25018	1004.68	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210108	665.8	674	640.85	655.2	166788	653.13	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210108	198.75	201.5	197.1	198.15	53991568	198.15	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210108	80.85	83.2	80.7	81.85	9118887	81.85	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20210108	84.35	84.6	82.6	83.05	41178215	82.03	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210108	727	727.25	703.1	713.15	19329313	697.54	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210108	45.6	45.6	43.65	44.35	8599423	44.35	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210108	642	650.6	632.5	642.35	130320	639.43	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210108	90	90	84.6	84.9	2199947	82.18	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210108	249.7	258.6	248.8	255.5	72538	253.64	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20210108	317.95	331.3	317.05	318.65	1567	318.65	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210108	1009	1009.95	980	990	42881	985.1	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210108	4.7	4.7	4.65	4.7	1490	4.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210108	440.9	441.05	434	435.65	35136	435.65	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210108	390	390	377	378.25	7049	373.29	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210108	3090	3128	3060	3120.9	5879039	3087.14	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210108	145.4	149.8	143.7	146.65	92980	145.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210108	2751.95	2787.35	2703	2722.15	5230	2722.15	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210108	3.4	3.45	3.15	3.4	4143	3.4
TECHM.NSE	Tech Mahindra Limited	20210108	1007.75	1060	1005.45	1051.1	9279370	1027.15	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210108	257	269.1	247.7	252.65	1294605	246.32	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210108	138.85	139	135.95	136.25	290446	136.25	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210108	59.25	59.25	59.25	59.25	45563	59.25
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210108	49.4	50.5	48	49.65	83069	49.48	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210108	25.05	25.5	24.4	24.8	127400	24.8	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210108	34	34.6	33.75	33.9	1533749	33.81	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210108	57.85	58.5	54.8	55.3	806325	54.66	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210108	2.75	2.75	2.75	2.75	0	2.75
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210108	6.45	6.5	6.2	6.25	110000	6.25	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210108	618	625.35	602.3	604.85	30584	595.97	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210108	132.25	140	132.25	137.9	8799	137.9	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20210108	359.45	359.45	345	346.9	18420	345.46	down	up	incorrect
THERMAX.NSE	Thermax Limited	20210108	980	989	960.6	976.2	40666	971.41	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210108	49.15	49.15	47.65	47.9	350043	47.9	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210108	8.45	8.45	8.05	8.05	8382	8.05	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210108	966.5	983	958.5	969.65	114343	958.44	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20210108	30.7	31.25	29.25	29.6	357388	29.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210108	4580.95	4581	4510	4531.05	2925	2235.16	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210108	374.9	375	359	360.7	20873	360.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210108	828	836	818.05	833.7	335005	831	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210108	8.85	9.25	8.45	9.25	21393	9.25	up	up	correct
TIL.NSE	TIL Limited	20210108	186	189.9	180.1	181	11408	181	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210108	28.1	28.1	27.25	27.4	578	27.4	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210108	57.3	59.2	55.2	56.75	2054490	56.2	down	down	correct
TIMKEN.NSE	Timken India Limited	20210108	1334.25	1339.85	1275	1281.6	33555	1280.4	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210108	184	184.5	178.3	179.45	741948	177.91	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210108	399	405	375	376.4	49127	375.83	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210108	98.5	99.9	95.35	95.9	811913	94.57	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210108	5.27	5.56	5.07	5.56	23608	3.17	up	up	correct
TITAN.NSE	Titan Company Limited	20210108	1547.9	1555.3	1521.5	1548.6	3478504	1544.96	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210108	11.85	11.9	11.5	11.6	50261	11.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210108	45.5	45.85	44.15	44.4	503788	43.46	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210108	131.2	144.3	130.3	138.35	1798907	135.26	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210108	2.6	2.6	2.6	2.6	7460	2.6
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210108	73.2	75	70.55	71.35	17411	71.35	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210108	2789	2872	2775.5	2851.9	521368	2815.29	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210108	336	348.75	333.6	335.95	4637625	326.37	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210108	79	82.5	76	82.1	179325	82.01	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210108	181.2	181.5	176.1	176.75	6363	87.4	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210108	7.15	7.15	6.85	6.85	50948	6.85	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20210108	37.9	39.35	37.35	38.25	25168	38.25	up	up	correct
TRENT.NSE	Trent Limited	20210108	678	701	674.9	695.4	897082	694.95	up	down	incorrect
TRF.NSE	TRF Limited	20210108	99	102.8	99	100.45	12455	100.45	up	up	correct
TRIDENT.NSE	Trident Limited	20210108	14.25	15	13.4	14.6	83660792	14.16	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210108	89	91.75	87.8	89.15	144862	89.15	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210108	19.1	20.4	19.1	19.7	174256	19.63	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210108	84.1	90.7	83.8	89	957291	88.02	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210108	72.85	72.9	71.8	72	287899	70.82	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20210108	561.95	582	561.3	570.2	3160	565.39	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210108	6190	6330	6105	6190.4	10594	617.06	up	up	correct
TTL.NSE	T.T. Limited	20210108	53.2	54.1	51.2	51.65	29587	51.06	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210108	8.95	8.95	8.7	8.95	4206263	8.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20210108	30.6	32.1	30.5	31.45	14083889	31.45	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20210108	129.5	135.45	126.5	134.45	76537	134.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210108	506.4	517	500.2	513.35	3684918	510.4328	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210108	1849	1887.35	1825.85	1863.1	7583	1836.42	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210108	227.8	246.95	225.1	239	487427	237.09	up	up	correct
TVVISION.NSE	TV Vision Limited	20210108	2.2	2.3	2.1	2.25	55886	2.25	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20210108	60.95	61.9	58.6	58.95	790927	58.95	down	up	incorrect
UBL.NSE	United Breweries Limited	20210108	1253	1267.15	1240.15	1249.95	547218	1249.52	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210108	133.75	136.5	130.35	131.25	62069	129.45	down	up	incorrect
UCOBANK.NSE	UCO Bank	20210108	13.15	13.4	12.85	12.95	4291847	12.95	down	down	correct
UFLEX.NSE	Uflex Limited	20210108	375.45	378.9	370	371.2	119175	369.28	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20210108	92.75	93.3	89	91.25	519300	91.25	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210108	18.15	18.7	18.15	18.25	537743	18.11	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20210108	3.85	3.85	3.85	3.85	1842809	3.85
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210108	298.55	310.95	293.35	302.15	2349500	302.15	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210108	44	44.1	42.1	42.6	6112838	42.6	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210108	5419	5613.3	5417.55	5591.75	802681	5564.6	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210108	62.5	70	60.7	66.65	545969	66.2	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210108	3.45	3.45	3.45	3.45	5184	3.45
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210108	268	289.9	267	280.6	666550	277.25	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210108	68.45	73.55	68.15	71.8	52344	70	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210108	32.15	32.3	31.55	31.8	5371701	31.8	down	down	correct
UNITECH.NSE	Unitech Limited	20210108	2.2	2.2	2.15	2.15	4452786	2.15	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210108	317.25	326.45	317.25	323	2770	320.61	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210108	34.85	35.8	34.15	35.25	3491	35.25	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210108	160.65	162	153.1	155.25	56197	154.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210108	167.45	170.9	162.75	163.6	3992	163.6	down	down	correct
UPL.NSE	UPL Limited	20210108	485	506	484.8	503.65	16114942	497.6	up	up	correct
URJA.NSE	Urja Global Limited	20210108	8.05	8.3	7.95	8.3	10961301	8.3	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210108	35.4	36.05	34.9	35.3	1001503	35.3	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210108	553.9	553.95	547.65	550.65	222725	540	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210108	351	362	351	353.65	1049	353.65	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210108	1521.26	1534.39	1516	1530.5	497	1530.5	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210108	520	520.49	514.22	519.2	788	519.2	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210108	422.28	424	378.9	403.95	804	403.95	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210108	10.35	10.35	10.35	10.35	74904	10.35
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210108	111.75	114	101.3	104.3	364825	104.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210108	98.5	100	96	97.9	22570	97.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210108	810.05	835	805.5	815.85	16985	815.85	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210108	2740	2768.8	2650	2678.65	22213	530.84	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210108	58.3	61.25	58.3	58.3	196251	58.3
VAKRANGEE.NSE	Vakrangee Limited	20210108	64.8	66.6	64.1	66.05	5945240	65.89	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20210108	1550	1554.95	1518.05	1538.25	25339	1538.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210108	40.9	42	39.95	40.6	176067	26.57	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210108	17	17	16	16.05	99512	16.05	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210108	395.1	414.95	395.1	409.7	365280	409.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210108	15.95	15.95	15	15.25	221462	15.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210108	7.25	7.25	7.25	7.25	2524	7.25
VBL.NSE	Varun Beverages Limited	20210108	985.6	1015.1	972.85	990.1	379664	657.89	up	up	correct
VEDL.NSE	Vedanta Limited	20210108	188	189.75	176.65	182.05	25476849	164.79	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20210108	1605	1628.1	1564	1579.8	392883	1571.15	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210108	174.3	179.95	168	170	47574	170	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210108	218.75	232	213.5	225.35	397247	225.35	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210108	1171	1185.25	1136.95	1175.5	49345	1167.45	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210108	84.55	94.25	84.55	94.25	115552	93.32	up	up	correct
VGUARD.NSE	V	20210108	216.7	220.4	211.05	214.55	926773	213.53	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20210108	1462	1493	1462	1469	599	1466.72	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20210108	3.2	3.5	3.2	3.45	43824	3.45	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210108	127	127	125	125.45	61009	125.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210108	0.75	0.75	0.7	0.75	421999	0.75
VIKASECO.NSE	Vikas EcoTech Limited	20210108	4.1	4.25	3.85	3.85	25052873	3.85	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210108	3.65	3.65	3.55	3.65	5350249	3.65
VIKASWSP.NSE	Vikas WSP Limited	20210108	4.95	5.05	4.85	4.95	426351	4.95
VIMTALABS.NSE	Vimta Labs Limited	20210108	177.9	178.6	169.15	173.3	59325	171.93	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210108	1310	1350	1299.05	1317	225745	1312.76	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210108	877.7	878.45	851.3	855.95	9984	848.67	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210108	124.5	125.65	123	123.3	72798	120.47	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210108	17.3	17.45	17	17.45	170910	17.45	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210108	378.55	381.5	375	377.5	143592	377.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210108	22.65	22.65	21.3	21.85	32354	21.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210108	396.1	402	393.5	393.95	34987	383.24	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210108	8.2	8.2	8	8.2	39755	8.2
VISESHINFO.NSE	MPS Infotecnics Limited	20210108	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210108	52.55	52.55	52.55	52.55	11687	51.87
VISHNU.NSE	Vishnu Chemicals Limited	20210108	197.95	199.6	194.15	197.85	10699	197.85	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210108	120.25	124.9	120.25	122.55	16620	4.9	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210108	1.5	1.5	1.45	1.5	2674831	1.5
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210108	18.1	18.5	17.8	17.9	248235	17.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210108	85.1	86.5	81.7	82.7	94196	82.05	down	down	correct
VMART.NSE	V	20210108	2431.05	2466.6	2409.5	2458.1	13483	2458.1	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210108	1258.9	1289.9	1251	1265.4	9074	1243.23	up	up	correct
VOLTAS.NSE	Voltas Limited	20210108	882	909.4	881.5	902.2	1928335	897.68	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210108	206	207.8	202.95	204.85	231464	202.09	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210108	125.05	135	125.05	131.8	24953	131.02	up	up	correct
VSTIND.NSE	VST Industries Limited	20210108	3675	3699	3618.25	3661.45	55476	3546.57	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210108	1980	1981	1952.25	1967.95	11170	1950.19	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210108	1070	1085.4	1058.05	1073.75	77812	1045.81	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20210108	207.8	213.75	207	209.95	628222	209.95	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210108	5599.4	5660	5580	5601.55	2408	5584.74	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210108	68.5	71	68.5	69.05	254932	69.05	up	up	correct
WANBURY.NSE	Wanbury Limited	20210108	60.4	60.5	55.4	58.75	54367	58.75	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20210108	128.7	129.5	126.75	127.15	175592	126.07	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210108	48.05	49.25	47.55	48.4	302129	48.4	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20210108	46.4	46.4	44.25	44.8	7010	44.34	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210108	143.45	145.5	140	142.9	1773732	137.58	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210108	86.65	87.75	86	86.4	88278	85.01	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210108	370	376	362.15	372.4	6326	372.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20210108	74.5	75	72.1	73.05	765695	72.94	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210108	3125	3563.45	3102	3558.25	42859	3531.98	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20210108	448.7	456	436.6	452.85	161969	452.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20210108	500	516.7	494.65	505.35	44428	504.79	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210108	2490	2528	2485	2493.7	56682	2487.96	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210108	22.45	22.95	22	22.1	10170	22.1	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210108	17.55	17.7	16.6	17	46641	16.42	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210108	54.5	54.5	51.5	52	902	51.34	down	up	incorrect
WIPRO.NSE	Wipro Limited	20210108	407.5	432.65	407.25	430.2	40993230	429.235	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210108	521.4	532	510	516.8	685511	516.8	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210108	214.4	214.6	211.5	212.2	68420	212.2	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210108	54.4	60.9	53.05	58.1	167083	57.45	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20210108	3.85	4.1	3.85	3.9	19172	3.9	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210108	188.85	189.9	185	186.9	165758	186.1	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210108	87.7	89.65	86.7	87.1	412611	87.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210108	340	341.8	320.9	329.15	63109	329.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210108	41.7	41.7	38.25	40.25	15282	40.25	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210108	119	119.75	110.15	110.15	641661	110.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210108	18.2	18.3	17.8	18.05	183783931	18.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210108	221.85	236.85	220.7	231.15	44035673	227.83	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210108	14	14.25	13.7	13.8	1039224	13.8	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210108	5.8	5.85	5.7	5.75	5066487	5.75	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210108	80.8	80.8	77.1	78.55	1551	78.55	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210108	239.9	241	236.4	238.05	134685	235.68	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20210108	100.75	102	98	98.75	634738	98.63	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210108	108.95	109	107	107.9	47573	107.9	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210108	29.9	30.7	29.25	30	4682	30	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210108	167.35	170	165.1	166.25	8676	165.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210108	110.3	117.95	110.05	111.15	746057	111.15	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20210108	120	123.9	118.75	123.4	2882797	118.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210108	2080.85	2080.9	2056	2065.6	24257	2060.9	down	up	incorrect