CollectAI

close-nse_india_stocks

2021/01/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210112	40.3	41.9	39.5	39.9	262240	39.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210112	10.9	10.9	10.75	10.8	1902	10.8	down	down	correct
3MINDIA.NSE	3M India Limited	20210112	21727	21778.2	21502	21588.4	2681	21588.4	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210112	10.15	10.85	10.15	10.3	2817	10.3	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20210112	354.4	377.3	351	377.3	227778	377.3	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210112	79.5	81	78.55	79.1	59594	77.43	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210112	5.6	6.05	5.35	5.5	2597997	5.5	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210112	79.25	80	77.5	79.85	43755	79.85	up	up	correct
AARON.NSE	Aaron Industries Limited	20210112	53.7	56.35	51.1	55.1	10386	55.1	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210112	722	729.85	715.55	717.2	335300	717.2	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210112	1306.9	1320.05	1278	1283.05	881192	639.81	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210112	1030	1030	995.05	1000.35	9324	998.33	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210112	18	18.25	17.4	18.1	9669	18.1	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210112	46.75	52.95	46.3	48.95	125357	47.53	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210112	1938	1990	1914.45	1965.4	433025	1965.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210112	30.1	31.3	28.85	31.3	108073	31.3	up	up	correct
ABB.NSE	ABB India Limited	20210112	1288	1301	1265	1269.3	162360	1264.67	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210112	15566.85	15566.85	15383	15405.4	21062	15268.83	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210112	90.7	92.25	87.3	90.45	2518994	90.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210112	168.4	175.9	167.4	174.55	5215456	174.55	up	up	correct
ACC.NSE	ACC Limited	20210112	1783	1814	1775.1	1795.1	1505259	1781.6898	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210112	965.45	969.95	958.85	961.65	3325	915.85	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210112	138.7	141.75	137.95	139.25	170212	138.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210112	519	536.6	517.1	525.4	4878024	525.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210112	980	990.2	921	924.15	1578700	924.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210112	507	520.65	502.55	511.25	6751375	507.69	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210112	56.75	57.4	55	55.7	13272571	55.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20210112	449.7	457.9	447.15	450	322823	450	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20210112	644.5	646	631	636.15	19291	634.15	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210112	300.8	306.05	296.35	297.65	31503	297.65	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210112	11.4	11.95	11.4	11.75	3640	11.75	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20210112	46.4	46.4	43.25	43.95	149171	43.48	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210112	50	51.95	50	50.05	3374	50.05	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210112	329.9	334	325.9	329.6	139932	328.81	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210112	261	267.4	256.3	259.25	324000	257.11	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20210112	3950	3950	3855	3865.15	40332	773.03	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210112	129.5	155.3	125.1	154.35	639219	153.4	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210112	722	765	722	740.05	3690	740.05	up	up	correct
AGRITECH.NSE	Agri	20210112	39.55	39.55	37.5	38.15	4959	38.15	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210112	15.15	15.6	14.7	14.75	79888	14.75	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210112	168.5	168.5	162.8	166.2	4658	166.2	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210112	266.5	269	262.35	264.5	64136	264.5	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20210112	261	262.75	258	258.65	1356	258.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210112	2021	2031	1992.5	2007.15	390610	1997.83	down	down	correct
AIRAN.NSE	Airan Limited	20210112	19.75	19.75	18.75	19.05	54521	19.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210112	1810	1844.9	1786	1820.3	123354	1812.38	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210112	134.5	142.9	134.5	137.95	161443	137.46	up	up	correct
AKASH.NSE	Akash Infra	20210112	241.5	245.5	233	244.6	18842	244.46	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210112	285.65	288.6	280	285.6	25361	283.18	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210112	8.1	8.5	8.1	8.25	427139	8.25	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210112	2404	2404	2355	2359.95	6129	2307.04	down	down	correct
ALANKIT.NSE	Alankit Limited	20210112	19.45	19.45	18.65	18.9	177787	18.67	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210112	452.95	458.9	450	453.05	18599	448.54	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20210112	106.9	107.25	105.2	105.6	320580	105.43	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210112	365	387	360.95	378.8	15534	378.8	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210112	55.95	66.15	54.9	64.9	1083053	64.19	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20210112	3099	3149	3008.15	3062.35	258711	3031.45	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210112	4865	4910	4797	4810	26743	1917.27	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210112	134.95	135.95	133.95	134.55	159690	132.4934	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20210112	287.85	287.85	275.25	279.2	13174	245.43	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210112	20	20.9	20	20.75	13080	20.75	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20210112	23.8	24	23.4	23.55	10534655	23.55	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210112	37.55	38.05	37.5	37.75	26966	37.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210112	196.5	201	195	199.2	13367	195.25	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210112	1.9	1.9	1.9	1.9	16021	1.9
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210112	994	1016.2	990.25	994.95	952619	974.89	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210112	2620	2647	2559.65	2577.4	141567	2577.4	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210112	1126	1199.9	1111.65	1173.4	169668	1147.73	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210112	270	274.6	266.7	268.1	5997355	267.1461	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20210112	21	21	20.1	20.3	10736	20.3	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20210112	29.45	30	27.6	27.9	55194	27.73	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210112	550	562	546.25	551.25	133320	547.95	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210112	29	32.25	27.9	31.55	3839954	31.5	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210112	6.25	6.45	6.1	6.25	316218	6.25
ANDHRAPAP.NSE	Andhra Paper Limited	20210112	215	220.5	215	218.95	70430	214.72	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210112	326	357.9	322.8	343.4	884955	61.59	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210112	356	367	356	360.8	143789	350.48	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210112	16.5	17.5	16.2	16.9	17249	16.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210112	1.65	1.65	1.65	1.65	6350	1.65
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210112	10.15	10.15	10.15	10.15	123191	10.15
ANSALHSG.NSE	Ansal Housing Limited	20210112	7.25	7.6	7.25	7.6	132360	7.6	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210112	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210112	720.05	750	720.05	735.25	21682	730.14	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210112	365.1	418	363.65	390.35	2052362	385	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210112	214	224.3	212.55	218.7	144551	216.19	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210112	165	178.8	164.15	174.35	604865	171.78	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20210112	303.2	306	300	302.05	52256	299.96	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210112	968	971	945	963.95	265300	481.98	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210112	1081	1109	1081	1096.95	211626	1081.09	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210112	147.5	147.5	140	140.55	587310	140.27	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210112	2559	2585	2508.2	2517.25	500012	2515.72	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210112	699.95	748.8	686	740.3	161033	246.77	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210112	193.4	198.75	191.95	192.85	8795573	190.04	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210112	589.95	589.95	565.1	572.2	2454	571.29	down	up	incorrect
APTECHT.NSE	Aptech Limited	20210112	146.95	149	145.3	146.85	343476	145.24	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20210112	39.3	39.7	38	38.2	42269	38.2	down	down	correct
ARCHIES.NSE	Archies Limited	20210112	14.45	14.65	14.1	14.25	72945	14.25	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210112	12.5	12.95	12.05	12.35	6313	12.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20210112	103.3	105	101.7	101.95	99395	101.4	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210112	23.25	23.25	22.55	22.55	1797	22.55	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210112	35.35	39	35.35	39	61808	39	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20210112	717.65	717.65	683.7	698.05	11807	698.05	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20210112	59	60.25	56.75	58.35	207225	58.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210112	60.3	62.6	57.9	61.95	14281	61.95	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20210112	28.4	28.4	28.4	28.4	23926	28.4
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210112	27.45	27.45	26.15	26.35	61535	26.35	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210112	227	227	220	222.1	1140	222.1	down	down	correct
ARVIND.NSE	Arvind Limited	20210112	54.25	56.45	54	55.85	3096500	55.85	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210112	165.3	169.75	163	168.15	416765	168.15	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20210112	112.7	119.25	110.1	114.2	340605	114.2	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210112	288.7	290.25	281.8	284.45	57442	283.66	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210112	236.15	244.8	236.1	240.75	26161	238.37	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210112	30.7	32.1	30.7	32.1	7276	32.1	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210112	333	333	326.6	329.4	41807	328.68	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210112	118.9	120	118.9	118.9	136541	118.42
ASHIANA.NSE	Ashiana Housing Limited	20210112	103.95	105.5	102.75	104	60758	103.48	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20210112	13	13.9	13	13.5	96479	13.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210112	96.9	97.7	94.8	95.75	1038894	95.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210112	116.2	125.5	115.55	121.6	83619037	121	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210112	76.2	77.05	74.05	75.15	6774	75.15	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20210112	2849.6	2850	2712.15	2720.55	6674890	2703.96	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20210112	285.7	293.8	283.35	288.05	270316	287.18	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210112	170.75	175	165.5	170.75	2199	167.69
ASTEC.NSE	Astec LifeSciences Limited	20210112	1285	1296.5	1262.6	1270.55	57777	1269.15	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210112	166.35	166.35	163	163.6	112782	163.6	down	down	correct
ASTRAL.NSE	Astral Limited	20210112	1797	1797	1718	1729.05	1072700	1295.46	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210112	125.15	125.7	122.8	123.3	277234	122.37	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210112	4370	4417	4345	4363.4	45588	4360.6	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20210112	51	51.95	47.8	49.75	32009	49.75	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210112	828.15	839.9	825	829.8	20854	827.32	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20210112	365.3	370	364	365.9	1166871	365.83	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210112	9.5	9.95	9.05	9.65	41896	9.65	up	up	correct
ATUL.NSE	Atul Ltd	20210112	6562.25	6644.9	6532.2	6597.9	25782	6583.7	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20210112	187.5	198.8	187.1	193.05	631469	193.05	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210112	895.5	908	894.95	904.85	472697	904.85	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20210112	84	84.9	80.85	83.5	17779	83.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210112	969.5	975	952.7	958.25	2219387	952.49	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210112	52.85	52.85	50.25	51.35	8019	51.35	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210112	1119.85	1149	1107.7	1132.4	26284	1128.76	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210112	35	35.8	34.6	34.9	43401	34.9	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210112	31	34.4	29.5	34.4	460999	34.4	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210112	220.6	224	218.6	220.65	83893	218.64	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210112	527.4	528.6	519.65	521.95	228484	516.85	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20210112	48.2	49.8	48.15	49.05	155666	48.48	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210112	661.3	685	659.25	675.7	13301893	675.7	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210112	55.85	57.75	55.25	56.4	66284	56.4	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20210112	43.59	43.59	43.13	43.18	136501	43.18	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210112	149.87	151.3	149.18	151.18	5276	151.18	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20210112	42.05	44.15	42	44.05	28168	44.05	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210112	164	164	149.1	149.65	8695	149.65	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210112	3.5	3.65	3.4	3.45	150765	3.45	down	down	correct
BAJAJ.NSE	AUTO	20210112	3611.95	3642.8	3558.1	3624.25	863270	3503.1	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210112	218.9	225.8	218	223.85	323043	215.86	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210112	713.95	724.7	698	712.65	502627	712.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210112	9004	9069.9	8922.5	8959	577045	8956.83	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210112	6.7	6.8	6.55	6.65	3896955	6.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210112	3150	3240	3141.15	3187.65	121286	3097.12	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210112	4984.25	5099	4951	5042.2	3335908	5034.07	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210112	69.55	70.05	68.3	68.95	180036	68.72	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210112	1150	1228.6	1140.25	1196.7	453045	1195.27	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210112	630.5	644.95	620.05	626.25	4242	626.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210112	19.4	21.35	19.4	21.35	5383	21.35	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210112	1728	1737.65	1680.4	1688.5	628718	1673.96	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210112	1.15	1.2	1.15	1.15	8565365	1.15
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210112	123.25	129.4	122.85	124.75	1033298	119.38	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20210112	57.5	57.8	56.35	56.85	14847	56.31	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210112	178	183.9	178	183.2	3224679	180.3186	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210112	62.15	64	61	61.25	18801	59.69	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210112	1494.05	1515	1471.95	1499	1281	1490.64	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210112	139.9	142.9	139.35	140.3	137904	139.01	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210112	406.5	406.5	388.3	391.45	20267358	390.13	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20210112	29.25	29.9	28.85	29.35	5954	29.35	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210112	68.2	72	65.2	65.25	22861	65.25	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210112	63.9	71.7	63.1	70.75	81300070	70.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210112	319.52	325.79	318.74	325.24	677092	325.24	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210112	49.8	54.7	48.55	53.9	14786188	53.9	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210112	127	134	123.3	127.4	37196	126.3	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210112	5	5.05	4.65	4.65	148569	4.65	down	up	incorrect
BASF.NSE	BASF India Limited	20210112	1683.95	1744	1674.25	1690.55	41529	1687.43	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210112	158	162.95	151.95	162.1	17094	81.05	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20210112	1623.8	1659	1618.2	1624.25	789123	1620.4	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210112	5730.2	5745.55	5610	5643.25	15317	5475.21	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210112	933.3	933.3	915.95	921.2	9256	917.88	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210112	1285.95	1334.8	1280.55	1316.7	204202	1315.41	up	up	correct
BCG.NSE	Brightcom Group Limited	20210112	7.6	7.6	7.05	7.15	5695357	5.72	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210112	6.95	7	6.75	6.85	89869	6.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210112	347	350.05	342.5	342.9	273100	335.81	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210112	9.8	9.9	9.15	9.8	17871	9.73
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210112	451	451	435	436.7	1304843	436.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210112	26.75	27.3	25.35	26.8	45848	26.8	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210112	134.95	135.95	133.4	134.45	10869411	130.85	down	down	correct
BEML.NSE	BEML Limited	20210112	973	999	961	966.25	577650	960.53	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210112	170	173	166.5	167.2	1435827	165.38	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210112	810.9	814.65	798.6	803.15	596031	800.39	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210112	306.8	312	301.15	306.4	54330	306.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210112	301.1	307.9	295.85	299.65	519815	299.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210112	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210112	45.55	46.9	45.1	46.1	50168	46.1	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210112	161.4	165.15	160	163.2	40400	161.19	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210112	34.9	34.9	32.5	34.6	31871	34.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210112	23.75	28.5	23.75	28.5	563993	28.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210112	3.6	3.6	3.45	3.6	552467	3.59
BHARATFORG.NSE	Bharat Forge Limited	20210112	608	625	605.3	621.4	2348196	618.61	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210112	76.3	76.3	74	75.95	7995	75.95	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20210112	10500	10550	10260	10367.95	14223	10366.72	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210112	34.7	35.6	33.85	35.2	26269	35.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210112	549	569	545	565.75	25380555	565.75	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210112	39	40	38.6	39.35	37860013	39.35	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210112	95.55	95.55	86.45	95.55	68065	19.07
BIL.NSE	Bhartiya International Ltd.	20210112	153.8	156.65	151.5	153.25	4962	153.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210112	20.5	21.35	19.5	20.15	95203	20.15	down	down	correct
BIOCON.NSE	Biocon Limited	20210112	472	474.35	466.1	471.75	3014910	471.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210112	156.2	156.2	156.2	156.2	29347	156.2
BIRLACABLE.NSE	Birla Cable Limited	20210112	66.8	70	62.7	67.6	218804	66.8	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210112	750.9	760	741	741.95	262404	736.32	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210112	49.25	52.35	49.05	50.9	738601	50.9	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210112	28.7	28.7	27.3	28.25	503564	28.25	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210112	1.4	1.4	1.3	1.4	80914	1.4
BLBLIMITED.NSE	BLB Limited	20210112	5.7	5.95	5.5	5.9	8082	5.9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210112	203	208.6	195.75	205	1530639	204.07	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210112	12.75	12.75	11.75	11.8	288281	11.8	down	down	correct
BLS.NSE	BLS International Services Limited	20210112	117.3	117.3	112	113.35	305314	112.98	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20210112	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20210112	4000.1	4040.05	3981.35	4004.85	3930	3994.51	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210112	802.3	806.45	793	799.15	58589	795.41	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210112	76.5	80.5	76.25	78.3	603691	77.73	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210112	80.3	83.4	79.45	82.25	4232632	82.25	up	up	correct
BOROLTD.NSE	Borosil Limited	20210112	219	219.4	210.4	211.35	145376	210.36	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210112	271.05	279.5	269	271.9	513052	271.9	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210112	13875.25	14949.45	13822.9	14626.1	196125	14516.16	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210112	401.5	409	397.45	402.55	8331071	351.18	up	down	incorrect
BPL.NSE	BPL Limited	20210112	23.25	24.2	23.05	23.45	129090	23.45	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210112	11.85	12.4	11.55	11.9	282810	11.9	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210112	268	275	266.2	274.95	326752	273.94	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210112	3624	3648.8	3586.3	3631.65	893653	3631.65	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210112	35.05	35.95	33.8	35.2	104487	35.2	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210112	70.05	73	68.75	72.45	65971	72.45	up	down	incorrect
BSE.NSE	BSE Limited	20210112	634	643.95	629.9	636	266117	625.27	up	up	correct
BSL.NSE	BSL Limited	20210112	36.05	38	36.05	36.7	11741	36.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210112	4550	4554	4532.1	4541.35	548	4541.35	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210112	156.65	160.68	156.65	160.68	156	16.07	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210112	264.55	270	264.2	266.1	696264	263.44	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210112	140.2	154.8	140.2	147.9	23039034	147.9	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210112	2.8	2.8	2.8	2.8	69125	2.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210112	534.9	539.9	518.15	526.9	27857	523.94	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210112	18.7	19.6	17.85	18.4	18108	18.4	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210112	21.25	22.15	21.2	21.4	30622	21.4	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210112	496	497.25	489.45	490.35	2534905	487.48	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210112	11.2	11.2	10.8	10.85	37513	10.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210112	121.85	123.7	120.7	121.2	218395	121.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210112	1804	1828	1787.1	1802.65	164883	1779.58	down	down	correct
CANBK.NSE	Canara Bank	20210112	128.8	140.85	127.3	139.15	44886668	139.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210112	7.2	7.25	6.7	6.8	16112	6.8	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20210112	506.2	507.1	496	497.6	363157	494.32	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210112	375	381.8	372.5	375.15	153929	373.51	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210112	177.8	193.8	177.6	182.05	1079179	182.05	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210112	490	492	484	485.5	206384	483.51	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210112	99.35	102.9	99	100.65	9625	100.65	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210112	406.95	410	402.1	406.2	186876	404.1	down	down	correct
CAREERP.NSE	Career Point Limited	20210112	161.05	161.95	160	160.35	12316	159.3088	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210112	528	535.25	520.25	523.65	317307	510.56	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210112	127.55	130.45	127.3	128.05	3861716	122.58	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210112	0.5	0.5	0.5	0.5	0	0.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210112	5.45	5.65	5.25	5.5	43923	5.5	up	up	correct
CCL.NSE	CCL Products (India) Limited	20210112	261.4	262.1	258.75	259.6	169779	258.28	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20210112	532.4	537.05	527.45	532.45	531840	528.97	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20210112	1199.6	1209.9	1187.6	1195.3	315059	1178.44	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210112	26.9	30.4	26.55	29.8	881736	29.8	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20210112	6.55	6.85	6.35	6.75	97492	6.75	up	up	correct
CENTENKA.NSE	Century Enka Limited	20210112	219.8	224.7	218.4	220.8	44768	216.99	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210112	5.4	5.45	5.15	5.25	63175	5.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210112	13.9	14.7	13.7	14.55	12270276	14.55	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20210112	22.15	26.35	21.4	25.15	11497793	25.15	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210112	456.1	477.25	456.1	474.85	27252	470.83	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210112	250.2	252.9	246.3	250.65	167170	249.99	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210112	427	439.9	425	430.1	1643102	430.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210112	3600	3744.2	3600	3629.3	19241	3618.71	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210112	36	36	34.3	34.85	1136453	34.85	down	up	incorrect
CESC.NSE	CESC Limited	20210112	628.4	669	628.4	661.7	3397216	61.97	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20210112	350	350	337.1	341.45	76736	341.18	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210112	40.65	43.35	40.65	41.65	3147556	41.65	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210112	182.8	182.8	180	180.35	189497	180.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210112	233.5	238.85	231	232.6	653328	229.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210112	179.8	187.35	175	181.6	78627	179.72	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210112	467	471.7	460.75	463.5	334891	463.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210112	145.2	149.95	145.1	148.35	6022	148.35	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210112	117.1	127.85	116.6	126.7	3627514	126.7	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210112	425.1	451	418.1	443.05	6187578	441.17	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210112	579.25	593.9	571.5	584.75	533041	584.26	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210112	389.7	393.05	385.05	389.3	37466	386.98	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20210112	41.35	42.45	40.35	41.75	263969	41.75	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210112	7.1	7.1	6.55	6.55	54466	6.55	down	down	correct
CIPLA.NSE	Cipla Limited	20210112	860	864.6	841	843.15	4338010	838.52	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210112	77.25	77.25	69.15	69.8	62942	34.9	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210112	366.45	382.2	363.35	375.65	75575	326.11	up	up	correct
CMICABLES.NSE	CMI Limited	20210112	40	40	39.05	39.5	10756	39.5	down	down	correct
COALINDIA.NSE	Coal India Limited	20210112	142.5	147.55	141.7	146.65	28433070	130.54	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210112	392.9	394	390	392.05	324431	369.78	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210112	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210112	2812.4	2831.5	2751.75	2772.35	222656	2747.05	down	down	correct
COLPAL.NSE	Colgate	20210112	1648.2	1648.9	1597.35	1613.6	591661	1573.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210112	17.25	17.65	16.85	17.15	253091	17.01	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210112	9.3	9.55	8.65	9.35	49882	9.15	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20210112	441.95	449.8	435.55	445.6	4222486	441.68	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210112	38.5	39.85	38.3	38.8	728073	38.75	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210112	43.35	45.5	43.35	45.45	7524	45.45	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210112	247	252.95	242	245.5	26115	238.49	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210112	23.4	23.5	22.8	23	19798	22.72	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210112	49.5	51	48.55	48.95	85645	48.95	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210112	810.15	816.6	810	813.95	554270	802.17	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20210112	440.9	453	440.1	445.5	58753	417.58	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20210112	4.8	4.8	4.4	4.4	167552	4.4	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210112	1.7	1.7	1.6	1.6	330645	1.6	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210112	21.63	22.01	21.43	21.87	6234889	21.87	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210112	117.4	119.75	114.1	115.15	19241	114.88	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20210112	3.65	3.8	3.65	3.65	5789	3.65
CREDITACC.NSE	CreditAccess Grameen Limited	20210112	799.15	799.15	768.35	778.7	153561	778.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20210112	102.95	104.85	99.3	100.65	23675	100.23	down	down	correct
CRISIL.NSE	CRISIL Limited	20210112	1959.95	1959.95	1922.25	1933.8	14481	1902.02	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210112	399.65	405.4	391.5	403.3	1056087	401.06	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210112	230.1	234.95	228.45	232.2	209620	232.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210112	49.05	51.5	47.35	47.9	21066	47.9	down	down	correct
CUB.NSE	City Union Bank Limited	20210112	182.95	184.45	177.6	178.9	3131889	178.35	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20210112	17.7	18.45	17	17.3	14663	17.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210112	622	632.25	619.45	623.2	1598149	612.26	up	up	correct
CUPID.NSE	Cupid Limited	20210112	235	238.15	234.1	236.25	42165	231.68	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210112	3.75	3.75	3.75	3.75	100	3.75
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210112	137.1	138.7	132	132.6	459453	131.83	down	down	correct
CYIENT.NSE	Cyient Limited	20210112	533.5	536.4	514.1	524.1	466799	508.42	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20210112	57.1	57.5	56.55	56.75	829357	55.81	down	down	correct
DABUR.NSE	Dabur India Limited	20210112	549	550.95	538.25	541	3857637	536.03	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210112	1185.2	1197.7	1170.05	1185.45	48774	1182.48	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210112	143	144.45	141.15	142.15	220512	141.09	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210112	38.5	38.5	33.4	36.6	60932	36.6	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210112	121.45	124.15	119.6	121.7	204996	120.6	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20210112	83.85	84.75	83.8	84.05	159625	79.59	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210112	428	437.8	425.1	430.1	423204	429.26	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210112	17.6	18.1	16.7	18	765314	18	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210112	10.1	10.45	9.9	10.05	6101	10.05	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20210112	137.5	143	137.5	141.3	1268581	141.3	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210112	119	123.45	116.65	121.8	1719254	121.8	up	down	incorrect
DCM.NSE	DCM Limited	20210112	27.8	28.65	27.8	28.25	49265	28.25	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210112	2.2	2.2	2.15	2.2	11891	2.2
DCMNVL.NSE	DCM Nouvelle Limited	20210112	63.45	67.5	63.45	65	42032	65	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210112	390.85	404.8	388.3	391.9	178797	383.6	up	up	correct
DCW.NSE	DCW Limited	20210112	18.6	19.45	18.6	18.7	560297	18.7	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210112	374	375.4	367.8	371.75	51892	369.21	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210112	163	167.5	162	163.7	441644	160.92	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210112	1033.3	1040	1022.75	1028.2	516550	1027.67	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210112	151.2	155.45	149	153.5	2138979	152.64	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210112	27.5	28.5	27.5	28	3265	28	up	up	correct
DEN.NSE	DEN Networks Limited	20210112	67.4	69.35	66.65	68.5	1039639	68.5	up	up	correct
DENORA.NSE	De Nora India Limited	20210112	257.35	274	257.35	261.2	6715	260.44	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210112	392.6	401	391	396.95	34636	396.95	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210112	14.8	14.95	14.1	14.1	33391	14.1	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210112	170.55	174.6	170.5	172.75	429425	166.7098	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210112	14.15	16.4	13.8	15.8	7489083	15.8	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20210112	380.1	387.9	366.9	372.1	1357231	372.1	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210112	794.8	801.55	788	790.65	51093	789.07	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210112	6	6.05	5.8	5.8	10035	5.8	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210112	259.6	264.5	255.95	260.55	1352	259.54	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210112	650	666.85	650	660.5	2865	660.04	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210112	1.4	1.4	1.4	1.4	0	1.4
DICIND.NSE	DIC India Limited	20210112	396	402.4	396	400.8	2759	395.3488	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210112	33.7	33.7	33.7	33.7	7434	33.7
DISHTV.NSE	Dish TV India Limited	20210112	12.85	13.05	12.75	12.9	9917066	12.9	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210112	3822.95	3831.85	3741	3767.5	758091	3752.12	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20210112	14865	15150	14512	15030.65	66066	3005.42	up	down	incorrect
DLF.NSE	DLF Limited	20210112	245.2	278.35	245	267.55	55656650	265.82	up	up	correct
DLINKINDIA.NSE	D	20210112	114	114.9	113	113.7	123851	112.21	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210112	2959	3009.5	2939.45	2998.2	1081702	2998.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210112	0.6	0.65	0.55	0.65	27581	0.65	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20210112	66.4	68.4	63	63.5	929267	63.37	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210112	237.95	248	236.05	245.3	402623	243.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20210112	39	39.5	38.05	38.3	126669	38.17	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210112	14.25	15.2	14	14.8	114558	14.75	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20210112	87.5	99.65	87.35	99.65	73647	99.65	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20210112	324	332.5	321.1	325.7	187363	325.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210112	5440.95	5443.5	5329.45	5353.85	748372	5329.37	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210112	69.9	69.9	65.65	66.05	48595	65.79	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210112	261.55	264.95	255.95	259.2	5717	170.96	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210112	6.85	7.4	6.85	7	51429	7	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210112	70.95	73.85	70.95	72.15	9152	71.55	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210112	31.5	32.15	31.3	31.55	1268605	31.06	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210112	796.15	818.35	792.95	799.85	8636	799.85	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210112	270	271.85	263.95	266.95	66522	266.95	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20210112	1.65	1.65	1.65	1.65	5961	1.65
EASUNREYRL.NSE	Easun Reyrolle Limited	20210112	2.9	2.9	2.9	2.9	4095	2.9
EBANK.NSE	Edelweiss Mutual Fund	20210112	3499	3499	3499	3499	1	3499
EBBETF0423.NSE	Edelweiss Amc Ltd	20210112	1114.98	1114.98	1113.65	1113.89	2252	1113.89	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210112	1135	1138.49	1134.12	1138.04	5038	1138.04	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210112	916	949.35	909	935.2	89660	934.78	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210112	70	70.7	69.3	69.9	771174	68.51	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210112	4.15	4.15	3.95	3.95	77951	3.95	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210112	2777.2	2949	2777.2	2881.65	4829997	2863.82	up	up	correct
EIDPARRY.NSE	E.I.D.	20210112	346	354.6	345.3	349.3	568912	345.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210112	285	293	284.15	285.35	9028	285.35	up	up	correct
EIHOTEL.NSE	EIH Limited	20210112	96.25	97.45	95.65	97.05	373608	97.05	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210112	373.35	384.8	368.95	375.2	2309	371.39	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210112	55	57.5	54.2	56.3	168705	56.17	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210112	49.7	50.5	48	48.7	258137	48.57	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210112	22.4	22.65	21.9	22	852617	21.84	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210112	123.4	127	121.85	122.45	20298	122.45	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20210112	178.8	181.55	173.5	175.1	369774	174.42	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210112	25.6	25.6	24.7	25	27618	25	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20210112	468	490	466.5	481.4	1589641	474.02	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210112	103	106.9	100.4	102.45	9788	102.45	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210112	72	72.05	69	72.05	90303	72.05	up	down	incorrect
EMCO.NSE	EMCO Limited	20210112	2.55	2.55	2.35	2.5	60397	2.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210112	68.5	81.6	68.5	78.85	359322	78.19	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20210112	84	84.95	82.35	84.05	22776	83.74	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210112	1392	1418.4	1340.6	1369	133999	1364.19	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210112	13.7	13.7	13.7	13.7	27153	13.7
ENGINERSIN.NSE	Engineers India Limited	20210112	79	79.85	78.8	79.15	1425066	77.08	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20210112	167.55	174	164.3	173.1	138592	172.22	up	up	correct
EPL.NSE	EPL Limited	20210112	273.95	279	269.85	272.45	441069	267.41	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20210112	434.24	434.24	434.24	434.24	93	434.24
EQUITAS.NSE	Equitas Holdings Limited	20210112	75.75	75.95	73.6	74.25	2805166	72.4988	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210112	40.9	41.85	40.05	41.2	3410587	41.2	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210112	610.5	629	600.85	616.05	159993	611.16	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210112	23.25	23.7	22.35	23.1	361766	23.1	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20210112	1830	1847.95	1802.15	1813.45	9135	1756.87	down	down	correct
ESCORTS.NSE	Escorts Limited	20210112	1340	1385	1340	1377.45	1757289	1374.57	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210112	10.2	10.2	9.85	9.9	30981	9.9	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20210112	123.85	124.85	122	122.6	153382	119.7	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20210112	200	211.45	199.95	207.1	527335	207.1	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20210112	322.8	323.9	317	318.4	47109	313.42	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210112	2.6	2.6	2.6	2.6	160611	2.6
EXCELINDUS.NSE	Excel Industries Limited	20210112	889	891.9	871.85	877.45	10242	868.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210112	198	208	197.9	204.3	10653636	202.302	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210112	551.7	566.95	532.2	539.5	28100	539.5	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210112	93	93	85.35	86.4	3808073	86.4	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210112	60.5	64.5	59.05	64.5	1457959	64.28	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210112	8.15	8.4	8.05	8.2	5640832	8.2	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210112	1.1	1.1	1.1	1.1	1890457	1.1
FDC.NSE	FDC Limited	20210112	330	331.5	326.85	327.4	115073	327.4	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210112	74	76.85	73.5	76.2	29285428	75.59	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20210112	11.1	11.5	11.05	11.2	1344299	11.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210112	13.8	13.85	13.5	13.7	31447	13.7	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210112	610.7	613.9	591	597.45	30616	589.39	down	down	correct
FILATEX.NSE	Filatex India Limited	20210112	69.5	71.5	68.5	70.75	3249219	70.42	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210112	410.5	410.5	397.5	398.45	247332	394.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210112	2618	2660.75	2580.5	2589.95	54380	2585.44	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210112	648	654.5	642.15	648.1	43332	128.2	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210112	17.95	17.95	16.4	16.95	3400	16.95	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20210112	84.5	88.15	84.2	85.7	302701	85.7	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210112	635.95	635.95	620.1	623.05	51976	623.05	down	up	incorrect
FMGOETZE.NSE	Federal	20210112	315	315	311	312.15	12855	312.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210112	17.95	18.1	17.1	17.6	77183	17.6	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210112	1386	1468	1381.05	1416.9	355538	1412.13	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20210112	175.95	177.1	171.15	171.8	3270150	171.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210112	1340.1	1365.55	1315.85	1346.15	2649	1336.63	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210112	75	78.8	74.3	76.15	2418996	76.15	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210112	99	102.3	98	99.1	134923	99.1	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210112	97.5	101	95.1	99.05	4811028	96.0023	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210112	115.95	116.95	113.6	114.35	334658	113.26	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210112	134.3	141.2	134.25	137.9	375200	137.43	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210112	140.9	143.5	139.2	141.4	65057615	132.01	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210112	3.3	3.4	3.2	3.25	29543	3.25	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210112	2190.4	2251	2184.65	2232.45	34181	2215.25	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210112	44.9	46.3	43.05	45	110071	45	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20210112	41.8	43.15	41.1	41.7	54545	41.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210112	263.9	274	256.95	267.45	21692	262.36	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210112	468	478.7	462.05	471.15	50577	469.29	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210112	34.25	34.25	31.6	32.05	63570	32.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210112	57.4	58.15	55	56.2	14004	56.2	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210112	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20210112	2239.7	2257.65	2220	2229.4	6732	2227.72	down	down	correct
GATI.NSE	Gati Limited	20210112	96	99	94.65	96.2	346227	96.2	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210112	0.95	0.95	0.85	0.9	1023811	0.9	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210112	45.75	45.75	44.1	44.9	449686	44.9	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20210112	121.95	123.85	119	122.35	186394	119.7	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20210112	89	93.35	88.05	90.55	29293	89.34	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210112	68.85	69.1	65.65	69.05	11939	67.41	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210112	72.25	76.45	71.25	73.25	31937	73.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210112	7.1	7.35	6.95	7	144799	7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210112	38.75	38.75	37.1	37.35	198504	37.06	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210112	55.15	57.1	55.15	56.1	270239	54.94	up	up	correct
GEPIL.NSE	GE Power India Limited	20210112	290	291.8	286.1	287.5	57477	286.64	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210112	281	284.65	280.1	281.35	141467	271.11	up	up	correct
GET&D.NSE	GE T&D India Limited	20210112	128.15	130	126.8	127.95	104189	127.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210112	95.85	97.95	93.15	95.5	35385	95.5	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20210112	2.15	2.15	2.15	2.15	740	2.15
GHCL.NSE	GHCL Limited	20210112	213.1	215.95	209.4	213.05	240857	208.91	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210112	125	126.75	124.2	125.3	555801	122.12	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210112	148.2	149.5	147	148.2	738251	148.2
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210112	44	44.95	43.85	44.05	4721	44.05	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210112	5840	5871.6	5820.15	5861.05	5025	5738.28	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210112	24.5	24.5	23.5	23.55	74455	23.55	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210112	82.1	84.55	82.1	83.15	497236	80.47	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210112	3.15	3.25	2.95	3.15	4633	3.15
GKWLIMITED.NSE	GKW Limited	20210112	570	584.85	564	574.95	137	574.95	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210112	2330.05	2338.6	2240	2248.35	267814	2248.35	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210112	1563.75	1571.6	1529.95	1547.3	48335	1517.87	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210112	525	532	515.6	517.25	3090004	514.81	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210112	3.15	3.15	3.15	3.15	4396	3.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210112	53.95	54	50.6	51.5	8067	51.5	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210112	380	396	372.2	375.15	369793	374.59	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210112	435	440	430	431.65	12856	428.71	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210112	61.4	67.4	60.85	63.6	18805454	63.42	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210112	3875	3910	3817	3845.95	42168	3841.56	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210112	26.85	27.35	26.7	27.1	11071754	27.1	up	up	correct
GNA.NSE	G N A Axles Limited	20210112	350	388	345.6	377.2	960519	375.93	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210112	222.4	226.8	221.3	222.05	764794	217.08	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210112	278.95	278.95	270.9	273.7	13599	273.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210112	202.9	206.4	197.05	205.25	13961	202.22	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210112	967	978	964	966.7	46903	945.04	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210112	526	530.65	515.1	528.95	190863	523.03	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210112	773.8	778	760.3	762.2	1713731	762.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210112	431.9	438.55	428.6	434.55	633097	434.55	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210112	1472.9	1502.8	1458.85	1474	1049429	1474	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210112	1	1.1	1	1.05	397465	1.05	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20210112	91	92.35	90.2	90.5	106525	90.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210112	1925	1935	1820	1865	62459	1865	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210112	24.4	25	23.2	23.75	109085	23.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210112	43.23	43.29	42.96	43.23	3543117	43.23
GOLDENTOBC.NSE	Golden Tobacco Limited	20210112	51.65	52.8	51	51.3	13911	51.3	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210112	227	230	221	223.45	108198	221.03	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210112	4485.1	4504.75	4433.05	4478.9	1822	44.789	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210112	10.3	11.4	10.25	10.7	24037	10.7	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20210112	69.7	74.7	68.3	71.65	215675	71.3	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210112	953.5	969	945	959.15	17687	899.92	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210112	540.8	559	535.1	537.4	113340	267.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210112	93.5	94.85	92.7	92.85	438857	89.38	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210112	44	44	41	42.9	51223	41.03	down	down	correct
GRANULES.NSE	Granules India Limited	20210112	362.5	367.8	360.05	361.55	748953	360.99	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210112	335.9	342.85	332.2	336	2402874	333.7	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210112	1005.8	1020.6	997.7	1010.3	1551157	1007.61	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210112	81.9	83.5	78.4	81.1	181034	79.9339	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210112	94.7	98.7	93.3	96.9	1971965	96.78	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210112	891.2	924.95	883.85	916.3	9794	912.96	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210112	164.45	164.45	148.85	154.35	834840	154.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20210112	130.9	134.35	129.6	133.05	506264	132.74	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20210112	3.15	3.15	3.15	3.15	1236336	3.15
GRINDWELL.NSE	Grindwell Norton Limited	20210112	760.5	773.9	745.9	755.85	28101	750.35	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210112	890	942.85	879.55	883.75	1721	881.17	down	down	correct
GRPLTD.NSE	GRP Limited	20210112	899.95	921	890.1	900	696	897.57	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210112	196.5	198.4	194.45	194.75	166217	189.82	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210112	42.25	42.65	40.6	41.2	474728	41.2	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210112	82.75	87	82.2	84.15	1974704	82.38	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210112	213	214.35	211.05	212.15	1961890	210.93	down	down	correct
GSS.NSE	GSS Infotech Limited	20210112	50	50.2	46.5	47.75	443856	47.75	down	down	correct
GTL.NSE	GTL Limited	20210112	8.85	8.85	8.05	8.05	977585	8.05	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210112	1.05	1.05	1	1.05	56510653	1.05
GTNTEX.NSE	GTN Textiles Limited	20210112	7.45	7.7	7.45	7.45	237	7.45
GTPL.NSE	GTPL Hathway Limited	20210112	160.15	162.35	150.1	151.45	584349	148.95	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20210112	125.2	128.1	125.1	125.95	134773	125.89	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210112	345	347.4	343.2	344.65	98866	339.1	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210112	216.55	216.6	207.35	209.1	6343	207.17	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210112	387.05	388.25	383	384.3	434936	383.2	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210112	17	17.85	16.25	17.85	6443	17.85	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210112	744.8	744.85	728.5	733.3	12553	715.52	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210112	47.25	47.9	46	46.45	73159	46.45	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210112	84.2	85	82.1	82.6	51991	82.17	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210112	912	914.85	897	901.6	292230	880.14	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210112	353.75	353.9	347.5	349.55	910494	347.99	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210112	127.1	129.4	121.55	123.45	148885	123.45	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210112	34.2	34.95	33.9	34.55	1383747	34.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210112	727.95	733.5	721	730.1	36698	725.5	up	up	correct
HAVELLS.NSE	Havells India Limited	20210112	1012.65	1026	1003.4	1018.8	1799936	1010.17	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210112	1	1.05	1	1	103497	1
HBANKETF.NSE	HDFC Mutual Fund	20210112	317.73	323.34	316.25	322.52	3376	322.52	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210112	38.95	38.95	37.5	37.9	742351	37.63	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210112	7.05	7.2	6.8	7.2	14715	7.2	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20210112	8.8	9.1	8.7	8.85	6129946	8.85	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210112	157.75	158.85	155	156.1	101010	156.1	down	down	correct
HCL.NSE	INSYS	20210112	9.5	9.6	9	9.3	653760	9.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210112	1052	1065.05	1038.7	1062.1	6700542	1031.68	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210112	2738	2760	2719	2747.55	3412213	2722.68	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210112	3182.45	3235	3162.1	3212.6	274537	3175.86	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210112	1452.45	1487.7	1449.1	1481	10194078	1474.62	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210112	727	727	714.2	718.4	1607350	716.29	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210112	4435.85	4447.5	4430	4437.9	20299	44.379	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210112	1533	1545.1	1523.74	1544.16	1089	154.2131	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210112	5225	5249.9	5191.1	5220.75	98	521.241	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210112	6.55	7.15	6.55	7.15	552516	7.15	up	up	correct
HEG.NSE	HEG Limited	20210112	1040	1069.9	1030.15	1046.15	1134183	1044.74	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210112	233.2	233.2	225.95	226.6	206332	220.02	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20210112	127	130.1	123.85	126.2	85947	125.01	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210112	309.45	326.4	305	316.8	393760	311.91	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210112	3190	3295	3180.45	3248.25	1586336	3232.2	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20210112	1744.3	1787	1739	1757.9	13002	1750.5	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210112	47.3	47.3	42.8	47.15	372283	47.15	down	down	correct
HFCL.NSE	HFCL Limited	20210112	33	33.55	32	32.25	21850087	32.18	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210112	235.2	238.25	233	234.6	49998	234.26	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20210112	1162.05	1179	1150	1157.05	9829	1138.84	down	down	correct
HIKAL.NSE	Hikal Limited	20210112	180.7	180.85	176.1	176.6	530676	175.27	down	down	correct
HIL.NSE	HIL Limited	20210112	2174	2231	2132.05	2190.75	11105	2168.4	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210112	14.8	15.4	14.75	15.4	26716	15.4	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210112	154.15	154.5	147.55	148.75	236863	148.48	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210112	260.45	270.5	260.45	264.35	13136084	262.53	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210112	314	352.55	299	352.55	360694	350.24	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210112	64.5	66.8	63.1	64.75	3601915	64.57	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210112	8.7	8.7	8.7	8.7	8716	8.7
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210112	33.45	34.45	32.2	32.6	25339	32.6	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210112	90.5	98.4	88.4	92.9	4248430	92.9	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210112	224.05	228.5	222.2	224.9	4511653	208.2	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210112	2429.8	2433.1	2372	2375.9	2036708	2344.43	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210112	293.65	303	286	290.65	1455335	276.43	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210112	165	170.3	162	164.15	143543	163.74	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210112	92.05	94.15	89	90.65	40162	89.95	down	down	correct
HITECH.NSE	Hi	20210112	264.8	277	262	265.75	97317	265.75	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210112	116.35	116.9	110.7	113.1	1823	112.62	down	up	incorrect
HITECHGEAR.NSE	The Hi	20210112	181.95	184.05	174	183.95	9097	182.57	up	up	correct
HLVLTD.NSE	HLV Limited	20210112	7.2	7.35	6.8	6.9	534769	6.9	down	down	correct
HMT.NSE	HMT Limited	20210112	26	26.05	25.05	26.05	16386	26.05	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210112	57.5	59	57.15	58.6	55965	58.6	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20210112	1496.75	1576.75	1451.95	1532.35	29353	1532.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210112	350.1	356	349.2	350	532	350	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20210112	40599	41398.95	39702	40004.15	10280	39921.07	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210112	1053	1079.5	1043	1066.65	16036	1057.84	up	up	correct
HOVS.NSE	HOV Services Limited	20210112	43.05	44.8	43.05	43.9	5881	43.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210112	44.5	48.3	44.15	46.2	660210	46.1	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210112	49.25	49.85	48.7	49.05	3100126	48.9	down	down	correct
HSIL.NSE	HSIL Limited	20210112	117.2	121.9	117	120.85	161982	118.86	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20210112	18.1	18.3	17.75	18.05	197870	18.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210112	19.3	20.35	18.5	20.35	151832	20.35	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210112	42.1	43.5	41.55	42.7	1914323	40.67	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210112	315.4	315.4	305.5	313.55	91459	306.93	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210112	83.7	88.75	83.4	85.15	9914747	85.15	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210112	232.5	240.75	229	234.85	16662382	225.48	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210112	199.99	199.99	194.97	197.02	1938	197.02	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210112	151	151	145	145.56	1741	145.56	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210112	33.22	33.82	33.01	33.73	769047	33.73	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210112	541	550.65	537.1	548	16388310	546.4	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210112	329.7	329.7	316.28	320.85	4177	320.85	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210112	174.95	176.5	173.01	175.97	69584	175.97	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210112	1607.4	1616.9	1556.8	1565.95	451933	1553.24	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210112	45.99	45.99	43.35	44.26	2043877	44.26	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210112	999.45	1009.11	999.45	999.99	76300	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210112	111.7	121.5	111.7	119.3	23697	119.3	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210112	85.1	85.1	82.9	84.22	2512	84.22	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210112	171.2	171.2	154.01	158.78	7704	158.78	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210112	154.5	154.74	152.9	154.42	88228	154.42	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210112	77.47	77.7	75	76.01	12596	76.01	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210112	35.68	35.68	34.22	35.04	16040	35.04	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210112	526	526	518.3	521.65	723061	519.87	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210112	534.84	534.84	525.26	531.96	32011	531.96	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210112	140	144.8	138	144.8	192949	143.9	up	down	incorrect
ICRA.NSE	ICRA Limited	20210112	2989	3137.9	2946.75	2981.75	13916	2960.56	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210112	31.1	32.45	30.6	32.15	13042313	32.15	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210112	4553.6	4607.35	4553.6	4561.65	101	4561.65	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20210112	11.45	12.25	11.3	12.1	389146921	12.1	up	up	correct
IDFC.NSE	IDFC Limited	20210112	42.45	45	41.7	43.75	22448869	43.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210112	44	48.45	43.5	47.15	90521255	47.15	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210112	153	153	150	151.43	250	151.43	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210112	226	227.7	222.3	225.75	1001594	74.2	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20210112	469	477.6	464.45	473.75	17455	473.75	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210112	1183.75	1225	1183.75	1221.8	54806	1221.8	up	up	correct
IFCI.NSE	IFCI Limited	20210112	10.1	10.2	9.85	9.95	4335529	9.95	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20210112	255.45	264	254	256.65	24547	252.73	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210112	360	374.5	356.05	362.2	205080	361.2	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20210112	555	572.95	554.65	567.2	3682728	563.71	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210112	395.7	406	388.15	398.65	29899	394.27	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20210112	113.15	117.65	113.05	116.05	541105	114.4078	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20210112	52.3	52.3	51.65	51.9	792805	50.9067	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210112	1059.45	1072.55	1053.65	1058.95	25529	997.62	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210112	70.4	76.4	70.4	76.4	152	76.4	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210112	4.55	4.6	4.35	4.6	27760	4.6	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210112	2.9	3.15	2.85	2.85	354665	2.85	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210112	6.3	6.35	5.85	6.05	204984	6.05	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210112	311.5	360.35	305.3	339.6	319993	331.58	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210112	585.6	590	579.25	584.2	1305	576.78	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210112	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210112	12.1	12.15	11.55	11.95	103626	11.95	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20210112	124	125.3	122.8	123.25	1022028	122.89	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210112	169.9	172	166.05	168.5	2986448	167.46	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210112	393	397.7	382.3	391.6	271670	388.19	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210112	8021.45	8273.95	8019.35	8217.45	244208	8200.11	up	up	correct
INDIANB.NSE	Indian Bank	20210112	86.7	93.5	85.35	91.75	8867303	90.43	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210112	146.5	146.5	140.45	141.25	4171	141.25	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210112	206	215.8	206	210.15	64801	208.15	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20210112	1702	1727	1676.55	1680	1039105	1680	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210112	20.15	20.15	18.85	19.05	558	19.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210112	363	378.3	363	374.8	25373	368.99	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210112	322	326	314.05	318	140752	317	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210112	40.4	41.45	38.9	39.25	44608	39.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210112	2.2	2.2	2.15	2.2	375990	2.2
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210112	323	334.35	323	327.65	26374	327.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210112	108.25	112.8	108.25	109.55	6687	109.55	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210112	38.55	38.55	38.55	38.55	13459	38.11
INDOWIND.NSE	Indowind Energy Limited	20210112	5.4	5.5	5	5.4	130489	5.4
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210112	57.9	58.45	57	57.25	217883	57.25	down	down	correct
INDSWFTLAB.NSE	Ind	20210112	86.9	87.1	82.9	82.9	114681	82.9	down	down	correct
INDSWFTLTD.NSE	Ind	20210112	4.4	4.4	4.4	4.4	7930	4.4
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210112	50.75	50.8	48.3	48.7	1057519	48.7	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210112	920	941.5	906.55	927.65	8805330	923.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210112	262.25	268.35	257.45	261.35	6351455	243.018	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210112	1050	1079	999	1009	80875	893.68	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210112	83.6	84	81.25	83.45	349455	41.68	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210112	154	154	150.05	152.1	13980	151.34	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210112	3.65	3.65	3.5	3.5	18044	3.5	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20210112	400	403.88	393	402.74	3157	402.74	up	up	correct
INFY.NSE	Infosys Limited	20210112	1378	1378	1360	1371.75	8309868	1345.18	down	down	correct
INGERRAND.NSE	Ingersoll	20210112	731.15	764	720.7	731.25	150606	729.02	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210112	339.45	343.5	335.65	340.25	1550723	340.25	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210112	69.9	71.45	67.6	71	380860	71	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210112	472.8	482	470.1	474.05	49671	474.05	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210112	39.75	40.5	38.15	38.55	54458	38.55	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210112	1.55	1.55	1.45	1.5	21239	1.5	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20210112	344.7	352.6	332.8	336.4	249248	336.4	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20210112	42.95	43.85	42.3	43.05	40357	42.79	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20210112	16.8	17.3	16.75	16.85	15458	1.69	up	up	correct
IOB.NSE	Indian Overseas Bank	20210112	11.05	11.7	10.9	11.5	7708755	11.5	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210112	95.6	99.35	95.2	97.95	31941540	83.77	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210112	746.6	762.5	742	748.3	302827	745.61	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210112	2120	2166	2102.6	2115.85	285922	2107.52	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210112	115	117.7	114.1	116.25	1273924	116.25	up	down	incorrect
IRCON.NSE	Ircon International Limited	20210112	92.7	93	91.2	91.45	1141740	42.32	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210112	1460.7	1497	1454	1480.45	1804821	295.69	up	up	correct
ISEC.NSE	ICICI Securities Limited	20210112	454.5	456.95	443.05	446.8	736619	431.89	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210112	84.05	92	83.3	89.7	36638	88.99	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210112	11	11.1	10.75	10.85	66399	10.85	down	down	correct
ITC.NSE	ITC Limited	20210112	203	206.9	201.6	206.45	35617404	196.21	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210112	326.8	334.2	324.2	328.05	83632	328.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210112	74.15	74.15	72.65	73.15	722924	73.04	down	down	correct
ITI.NSE	ITI Limited	20210112	126.25	132	125.3	129.3	1353572	129.3	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20210112	5.3	5.45	5.05	5.1	191446	4.85	down	down	correct
IVP.NSE	IVP Limited	20210112	76.2	79.8	76.2	77.55	1063	77.04	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210112	4486	4534	4481.1	4500.8	48	4500.8	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210112	1557.9	1569.3	1557.9	1563.05	9	1563.05	up	up	correct
IZMO.NSE	IZMO Limited	20210112	47.75	47.75	46	46.85	31567	46.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210112	25.25	27.8	24.45	27.8	14093147	27.8	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210112	44.5	46.3	44.25	45.75	613140	45.75	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210112	80.1	83.65	80.1	81.05	122644	78.64	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210112	20.35	20.35	19.5	20	42424	20	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210112	93.5	98.2	93.25	95.9	2786014	95.52	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210112	2.4	2.4	2.3	2.3	2498	2.3	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210112	65.5	68.2	65.05	66.05	4639617	65.11	up	up	correct
JASH.NSE	Jash Engineering Limited	20210112	225.8	239.9	220.05	231.6	11906	230.02	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210112	121.05	145.6	120.9	145.2	446819	144.71	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210112	268	279	264.55	273.55	169160	135.89	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210112	7.4	7.45	6.75	7.25	204867	7.25	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210112	71.65	71.7	69.35	71.1	80740	71.1	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210112	1046	1065	1030	1039.6	66848	1027.21	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20210112	14.75	15	14	15	223035	15	up	up	correct
JBMA.NSE	JBM Auto Limited	20210112	318.9	329	314.9	319.2	48772	318.16	up	up	correct
JCHAC.NSE	Johnson Controls	20210112	2592.9	2635	2525.4	2558	9545	2558	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210112	146.15	146.15	146.15	146.15	36964	146.15
JHS.NSE	JHS Svendgaard Laboratories Limited	20210112	24.6	24.95	23.7	23.95	121587	23.95	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20210112	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20210112	23.6	24.8	23.5	23.9	8908	23.9	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210112	451.55	457.9	450	455.15	17158	454.25	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20210112	80	82.75	79.6	81.65	1033097	80.32	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210112	292.5	307	290.4	294.4	12056629	294.4	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210112	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210112	89.5	92.8	88	92.05	52783	91.72	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210112	57	60.55	56.9	59.85	272528	59.75	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210112	17.4	17.4	16.5	16.65	279715	16.65	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210112	23.75	24.3	22.85	23.6	7709878	23.6	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210112	11.35	11.9	10.8	11	5261	11	down	down	correct
JIYAECO.NSE	Jiya Eco	20210112	7.2	7.25	6.85	7.25	167503	7.25	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20210112	2226.25	2260	2170	2196.25	146657	2186.12	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210112	149.5	151	146	147.9	359363	147.14	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210112	349.7	353.95	347.4	352.85	263946	350.89	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210112	124	129.5	123	128.6	1814184	126.54	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210112	81.5	83.3	81.1	82.5	4401417	81.47	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210112	32.8	33.4	32.25	32.95	13203	31.94	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210112	71.9	72.5	70	70.6	207420	70.17	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210112	92.9	94.35	91.05	92.25	1128530	91.72	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20210112	3.25	3.25	3.25	3.25	780784	3.25
JOCIL.NSE	Jocil Limited	20210112	187	192.15	183.15	189.05	11003	186.7	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210112	7.8	8.25	7.55	8	11967926	8	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210112	2.3	2.3	2.15	2.15	1501073	2.15	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210112	24.5	26.85	24.5	24.5	982	24.5
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210112	3.3	3.3	3.2	3.2	8228053	3.2	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210112	85.05	96	85.05	94.25	5532250	94.25	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210112	154.45	163.7	150.1	159.55	900885	159.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210112	66.9	76	66.45	74.85	20949427	74.23	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210112	3719.3	3761	3604.35	3627.65	820	3627.65	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210112	32	33.85	31.5	32.35	601385	32.35	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20210112	398.95	412.95	397.05	399.55	6708618	395.68	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210112	93.6	96.45	91.05	94.55	467507	94.41	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210112	2921	2925.85	2855.05	2878.05	737264	2873.37	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210112	260	260	246.85	250.05	65257	250.05	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210112	913	941.9	903.7	926.25	446456	919.26	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20210112	13.25	13.25	13.25	13.25	47438	13.25
JUNIORBEES.NSE	Nippon Mutual Funds	20210112	368	368	359	359.83	33179	359.83	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210112	741	745	710.9	717.45	1087455	717.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210112	152.4	156.5	150.2	153.65	2018273	150.12	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210112	7.55	7.55	7.55	7.55	0	7.55
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210112	100	105.7	100	103.1	69435	101.97	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210112	751	752.8	738.1	741.4	508522	727.68	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210112	192	193	186	190.8	15317	188.48	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210112	341	342.75	336.6	337.85	230450	328.94	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210112	164	169.5	157.6	159.7	882	158.64	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210112	38.05	38.05	36.9	37.4	61081	37.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210112	123.5	128.9	123.5	126	44032	125.43	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20210112	4.9	4.9	4.8	4.9	9144	4.9
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210112	63.25	63.85	62	62.65	178525	62.65	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210112	605.15	615	597	600.3	234335	596.97	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210112	107	107	107	107	6	107
KARDA.NSE	Karda Constructions Limited	20210112	123.9	125.85	120	123.3	12901	24.65	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20210112	25.3	25.3	22.15	24.75	145728	24.75	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210112	47.7	48.4	46.85	47.75	3806821	47.27	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210112	1.95	1.95	1.85	1.9	22610	1.9	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210112	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20210112	303.8	311.35	294	304.85	49902	304.85	up	up	correct
KCP.NSE	The KCP Limited	20210112	72.9	73.8	71.35	73.2	214313	72.15	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210112	16.85	17.2	16.6	16.75	217790	16.68	down	down	correct
KDDL.NSE	KDDL Limited	20210112	251	256	243.35	251.5	4789	250.64	up	up	correct
KEC.NSE	KEC International Limited	20210112	366.4	368.1	362.1	365.2	187900	361.7	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210112	15.7	16	15.35	15.55	95871	15.55	down	down	correct
KEI.NSE	KEI Industries Limited	20210112	488.75	491.05	482.9	486.1	86699	484.1252	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210112	76.1	78.9	76.1	78.05	1962897	77.7	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20210112	887.8	994	880.05	971.25	65486	956.15	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210112	32.1	33.65	30.6	32.6	15949	32.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210112	61.95	63.8	61.7	61.85	444785	61.85	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20210112	77.65	79	77.05	77.75	3970	76.76	up	up	correct
KHADIM.NSE	Khadim India Limited	20210112	132	133.95	130.5	130.95	60633	130.95	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210112	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20210112	19.2	19.85	19.2	19.35	4215	19.35	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210112	1630.65	1639.4	1565.05	1593.9	1235	1593.9	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210112	96.45	97.5	94.1	95.65	4816	95.65	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210112	614.55	636	611.3	624.45	8288	624.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20210112	138.4	138.4	133.6	136.4	56952	135.01	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210112	512.6	520	501.2	511	75884	511	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210112	140.4	142.8	139.9	141.25	61056	138	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210112	137.5	139.9	134.7	137.65	89535	136.56	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210112	130	133.15	128.85	130.55	122884	128.12	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210112	783.4	833	783.4	826.1	5406	821.19	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210112	111.95	113.9	111.4	112.55	160115	111.41	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210112	935.05	945.05	915.25	926.95	1055	182.23	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210112	12.2	12.3	11.85	11.95	277048	11.87	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210112	341.8	346.8	335	344.4	164644	172.05	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210112	69	69.6	68.25	68.6	173097	68.6	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20210112	267	275.9	262.6	264.65	216637	264.65	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20210112	131	136	131	132.75	177821	131.93	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210112	1929.8	1930.1	1895.85	1903.45	6035580	1902.51	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210112	320.3	326.71	320.3	326.27	9144	326.27	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210112	436	436	432.5	434.25	39139	43.43	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210112	150.54	151.79	150	151.65	43777	151.65	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210112	78	79.25	75.6	78.52	9710	78.52	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210112	179.59	192	176.07	188.06	79346	188.06	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210112	19.35	19.35	18.55	18.75	59483	18.75	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210112	22.25	24	22.25	23.35	121368	23.35	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210112	73.1	75.85	72.7	73.65	5565	73.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210112	137.2	137.3	132.4	135.6	451271	135.02	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210112	963.75	974.9	949	954.55	28094	190.07	down	down	correct
KRBL.NSE	KRBL Limited	20210112	247.85	247.85	244	245.45	168712	242.27	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210112	126	133.9	125.15	131.8	37769	131.8	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210112	4.55	4.6	4.25	4.4	111790	4.4	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20210112	70	72.9	70	71.7	4287	71.49	up	up	correct
KSB.NSE	KSB Limited	20210112	628	677	625.1	665.5	120537	658.98	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20210112	560	566	550	552.8	645942	548.45	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210112	283.8	298.5	283	290.7	199626	285.16	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210112	64.7	71.3	64.2	67.75	25381845	65.67	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210112	55.6	56.95	54.3	55.75	23214	55.75	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210112	100	104.8	99.3	103.65	13989977	103.65	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210112	7.2	7.2	7.15	7.2	2727	7.2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210112	2387.6	2413.85	2375	2389.85	101197	2374.67	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210112	47.7	48.15	45.4	46	28852	45.43	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210112	237.9	239.65	229	230.45	241378	229.28	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210112	91.95	98.7	90	94.85	488759	94.53	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210112	351	355.65	349.05	352.75	1057505	351.19	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210112	5025	5161.5	4920	5007.3	26336	5000.71	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210112	42.2	42.2	41.4	41.75	853045	41.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210112	77.6	80.8	75.05	78.35	731	75.57	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210112	296.25	302	292.95	295.75	70939	288.8	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20210112	4.05	4.05	3.85	3.9	38590	3.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20210112	37	37.8	35.45	36.65	69810	25.41	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210112	149	151.5	149	149.8	86175	149.8	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210112	429.6	444.9	424	438.8	5867083	429.93	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210112	22.09	22.09	21.8	21.98	12474	21.98	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210112	153.67	178.6	146.05	166.59	12140	166.59	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210112	508	512	501.3	506.66	106	506.66	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210112	154.58	154.58	147	150.31	260	150.31	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210112	194.6	203	193.6	195.2	306984	193.41	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210112	236.3	243	235	238.15	65485	237.24	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210112	183.9	183.95	180	180.45	4086	180.45	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210112	1015	1015	992	999.95	68607	998.05	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210112	1000.93	1000.93	999.99	999.99	889806	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210112	999.55	1000.01	999.55	1000	49692	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210112	0.43	0.47	0.4	0.44	526384	0.44	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20210112	42.7	43.9	41.6	42.1	33418	42.1	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210112	36.7	37	35.9	36	28608	35.59	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210112	92.95	93.4	90	92.25	17311	91.84	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210112	1.95	2	1.95	2	27019	2	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210112	1	1	0.95	0.95	2080180	0.95	down	down	correct
LT.NSE	Larsen & Toubro Limited	20210112	1354	1366.85	1344.05	1349.8	2836161	1334.69	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210112	4225.25	4444	4170	4285.15	559357	4239.92	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20210112	2535.2	2610	2477	2501.35	402780	2483.43	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210112	1421.05	1429	1405	1418.8	4353	1411.85	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210112	127.2	129.95	126.1	128.2	48565	125.46	up	up	correct
LUPIN.NSE	Lupin Limited	20210112	1078.9	1084	1055.2	1060.3	2300671	1054.42	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210112	1677.65	1694.7	1652.35	1659.85	33816	1654.8	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20210112	26.55	29.25	26.55	29.25	139822	29.25	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210112	5.25	5.45	5.25	5.4	11764	5.4	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210112	789.95	796.75	777.4	779.85	5532160	771.17	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210112	185	192	183.2	189.7	7815432	188.76	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20210112	113.9	119	112.1	113.05	27039	56.53	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210112	55.8	55.8	54.05	54.8	63422	54.3	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20210112	5.2	5.45	5	5.05	28504	5.05	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210112	30.95	30.95	28.25	29.3	3262413	29.3	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210112	115	118.6	114.5	116.5	25566	114.74	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210112	4.95	5	4.8	5	29126	5	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210112	13.85	15.5	13.7	14.8	13490861	14.8	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210112	91	91.75	85.1	90.2	4862	90.2	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210112	108.15	112.45	108.1	112.05	72440	112.05	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210112	165.85	166.75	162.3	163.2	99536	162.05	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210112	89.2	90.95	87.05	87.15	13986	86.72	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210112	169.3	171.85	165.1	165.95	111211	165.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210112	385	398	380	393.85	113382	131.28	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210112	448.1	455.75	446.65	454.2	98230	452.25	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210112	3675	3724.45	3641.05	3681.35	7727	3633.83	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210112	319.65	325	318	320.7	36184	317.18	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210112	676	720	672.85	703.2	243692	698.7	up	up	correct
MAJESCO.NSE	Majesco Limited	20210112	22.6	22.6	22.6	22.6	12423	22.6
MALUPAPER.NSE	Malu Paper Mills Limited	20210112	28.4	30.3	28.4	29.4	10419	29.4	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210112	151.92	156.47	144.32	148.81	693	148.81	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210112	9.55	9.7	9.1	9.4	16052	9.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210112	7.35	7.9	7.2	7.3	54348	7.28	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20210112	57.5	57.5	55.5	56.1	64378	53.69	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210112	23.45	23.45	23.45	23.45	47063	23.45
MANALIPETC.NSE	Manali Petrochemicals Limited	20210112	35.6	38.7	35.25	37.6	3917487	36.97	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210112	173	175.95	170.95	173.3	3159126	170.33	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210112	135.15	136.95	133.75	134.35	45541	134.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210112	56	66	55.15	63.45	6881213	62.61	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210112	252.5	261.15	249.9	254.15	49902	253.31	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210112	9.2	9.9	9.15	9.35	66045	9.35	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20210112	81.25	83.2	80.35	80.85	209066	80.85	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210112	34.85	35.7	34.7	34.85	437218	22.4
MANUGRAPH.NSE	Manugraph India Limited	20210112	14.65	14.85	14.25	14.4	14316	14.4	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210112	30.8	33.05	30.75	31.6	29574	31.6	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210112	92	95	89.05	89.9	562152	89.9	down	down	correct
MARICO.NSE	Marico Limited	20210112	431.95	431.95	421.95	423.05	1821912	416.07	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20210112	60	61.35	59.85	60.2	1290780	59.99	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210112	8161	8329	8140	8188.05	1514072	8136.18	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210112	907.85	925	900	912.3	33934	910.42	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210112	35.5	35.5	35.5	35.5	0	35.5
MASTEK.NSE	Mastek Limited	20210112	1364	1385	1335.2	1345.1	154162	1341.24	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210112	834.2	846	820.05	829.6	11788	827.08	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210112	33.9	36.3	33.9	35.7	62651	34.49	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210112	159.85	164.95	158.5	163.5	714561	163.5	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210112	49.55	50.5	48.3	49.65	106184	49.65	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210112	315	315.7	308	314	84581	314	down	up	incorrect
MAZDA.NSE	Mazda Limited	20210112	520.1	535	520.05	527.5	4173	517.88	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210112	217.95	223.9	217	219	1176092	219	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210112	72	72	70.6	71.6	2475	71.41	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210112	5.7	6.1	5.65	5.85	120513	5.85	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210112	20.4	20.8	19.75	20.25	318022	20.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210112	35	36.9	34.2	36.25	42135	36.25	up	up	correct
MCDOWELL.NSE	N	20210112	641.95	661.65	640.1	644	4088271	644	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210112	22.85	23.65	22.4	22.65	289924	22.65	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210112	1710	1716.95	1682	1686.5	162875	1654.76	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210112	12.85	12.85	12.25	12.8	258526	12.8	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210112	2.95	3	2.85	2.9	6678	2.9	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210112	55.85	57	53.5	56.9	73139	53.89	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20210112	18.95	19	18.3	18.65	122945	18.65	down	down	correct
MERCATOR.NSE	Mercator Limited	20210112	1.45	1.45	1.35	1.35	1525872	1.35	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210112	7.05	7.75	7.05	7.7	49007	7.7	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210112	2172.3	2193.1	2140.1	2180.45	64714	2171.4401	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210112	715.25	726.65	707.5	719.9	1014153	719.9	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210112	1131.2	1146	1123.5	1126.65	1069239	1104.52	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210112	213.7	217.9	212.5	213.9	60371	142.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210112	200.55	203.55	194.35	195	2234776	192.06	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210112	89.5	92.15	89.35	90.1	791817	89.58	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210112	398.2	420	398	409.45	802269	408.95	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210112	53.2	54	51.1	51.75	16829	51.75	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20210112	1768	1768	1741.4	1750.85	730391	1735.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210112	13.45	14	12.75	13.85	740989	13.85	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210112	57.45	58.4	57.1	57.45	347895	57.45
MITTAL.NSE	Mittal Life Style Limited	20210112	13.65	14.2	13.55	13.55	93576	12.32	down	down	correct
MMFL.NSE	M M Forgings Limited	20210112	465	465	450	451.85	46998	448.5	down	down	correct
MMP.NSE	MMP Industries Limited	20210112	97	97	90.4	92.85	53423	92.24	down	down	correct
MMTC.NSE	MMTC Limited	20210112	30.6	33.2	30.1	32.15	23633405	32.15	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210112	36.05	38.35	36.05	37	605	37	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20210112	5.6	6.05	5.6	6	8728	6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210112	12.15	12.5	12.1	12.15	37958	12.15
MOIL.NSE	MOIL Limited	20210112	146.25	149.95	145.55	146.05	401217	139.45	down	down	correct
MOLDTECH.NSE	Mold	20210112	48.35	50.5	47.75	49.5	53455	48.32	up	up	correct
MOLDTKPAC.NSE	Mold	20210112	312.2	329.85	308.55	326.75	115175	321.88	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210112	929.9	938	929.9	936.44	33834	93.64	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210112	250.9	252	246.55	247.95	38399	238.08	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210112	14.25	14.35	13.3	13.75	15807	13.75	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210112	31.3	32.9	31	31.85	4930964	31.85	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210112	169	174.85	168.1	169.15	16069076	167.98	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210112	656.2	665	646.95	652.45	129471	643.78	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210112	21.5	21.5	20.25	21.35	1548	21.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210112	1700	1706.5	1644.5	1657.35	795854	1642.43	down	down	correct
MPSLTD.NSE	MPS Limited	20210112	367	374	341.85	344.4	77578	344.4	down	down	correct
MRF.NSE	MRF Limited	20210112	82400	87000	81712.4	85746.9	87936	85687.83	up	up	correct
MRO.NSE	TEK	20210112	36.15	36.15	36.15	36.15	0	36.15
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210112	41.2	41.35	40.3	40.5	5825264	40.5	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210112	8.4	8.5	7.8	8.5	64394	8.5	up	up	correct
MSTCLTD.NSE	MSTC Limited	20210112	179.95	198.9	177.1	190.6	2774738	186.81	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210112	9.6	10.05	9.2	9.5	678179	9.5	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210112	14.9	15.4	14.6	14.7	8274380	14.7	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210112	14	14.55	13.45	14.4	12734	14.4	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20210112	72.8	76.6	71	73.6	520923	73.09	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210112	31.6	33.2	31.6	32.4	12697	32.4	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210112	63.5	64.3	62.55	63.05	543262	63.05	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210112	147.4	147.4	143.65	144.55	47888	140.05	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210112	23.1	24.45	22.9	23.8	217972	23.8	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210112	417.95	431.9	415.05	422.6	65674	422.6	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210112	1270.5	1283.75	1260.2	1276.65	1268659	1254.39	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210112	42.5	44.55	42	43.6	88254	43.19	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210112	5.2	5.2	4.9	5	503218	5	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210112	6.8	6.8	6.8	6.8	45	6.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210112	21.8	22.5	21.4	21.75	7658	21.75	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210112	93.65	96.4	93.35	94.25	11386	93.31	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210112	54.05	57	54	54.85	36468	54.85	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210112	91.85	96	90.25	93.25	54812	92.72	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210112	87.5	87.5	82	85.2	48475	84.64	down	down	correct
NAM.NSE	INDIA	20210112	309.9	320	307	312.95	2023336	312.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210112	936.75	961.45	932.2	955.7	319682	951.82	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210112	285	285	279.05	280.05	150231	278.44	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20210112	46.8	48.4	46.15	47.7	25528228	44.57	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210112	4.05	4.2	3.8	4.2	51160	4.2	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20210112	5426	5532.75	5334.55	5369.7	348712	5361.11	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210112	2665	2736.7	2650	2661.95	75960	2653.81	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210112	45.4	45.9	44.75	45.05	465236	45.05	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210112	84.9	85.25	83.7	84.1	97307	83.27	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210112	33.5	33.8	33.1	33.35	34564063	32.99	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210112	1646.75	1662.4	1630	1644.05	701	1644.05	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210112	61.1	63.35	60.75	62.3	1425023	60.88	up	up	correct
NCC.NSE	NCC Limited	20210112	61	62.25	60.2	61.35	5241048	60.79	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210112	155	156.65	153	154.05	204052	152.22	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210112	783.9	843	753	762.85	621	761.48	down	down	correct
NDL.NSE	Nandan Denim Limited	20210112	31	33.6	31	32.3	96507	32.3	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210112	250	260.8	248.85	260.8	18770	260.16	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210112	39.9	39.9	39.1	39.4	23258	39.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210112	10.2	10.4	9.65	10.15	52465	10.15	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20210112	23.2	23.45	22.75	22.95	371553	22.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20210112	64.9	71.3	63.8	70.1	1168791	69.95	up	up	correct
NELCO.NSE	Nelco Limited	20210112	200.8	216.8	200.8	214.15	415593	213.08	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210112	707.75	755	705	744.95	267630	743.49	up	up	correct
NESCO.NSE	Nesco Limited	20210112	607.6	620	605	610.6	297906	607.59	up	up	correct
NETF.NSE	Tata Mutual Fund	20210112	175.09	176.08	175.09	176.08	44	176.08	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210112	66.37	66.99	65.52	66.2	3137	66.2	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210112	34	36.5	33.6	35.06	2705	35.06	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210112	22.41	22.47	22.41	22.45	71500	22.45	up	down	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20210112	149.71	151.49	149.38	151.38	271	151.38	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210112	79.5	80.95	76.25	78.5	43831	78.5	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210112	37.05	39.5	36.8	39.25	5642377	39.25	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20210112	1117.5	1283.95	1096.25	1236.5	356915	1234.63	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210112	297	297.7	292	295.05	69130	293.57	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210112	7.2	7.2	6.65	6.65	9667	6.65	down	down	correct
NFL.NSE	National Fertilizers Limited	20210112	47.45	47.75	45.2	45.6	7564965	45.6	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210112	474.9	479	467.25	473.85	642970	473.85	down	down	correct
NHPC.NSE	NHPC Limited	20210112	25	25.1	24.85	24.95	5104689	23.45	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210112	135	136.1	132.5	134.2	524836	134.2	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210112	10.85	10.85	10.85	10.85	0	10.85
NIFTYBEES.NSE	Nippon India Mutual Fund	20210112	154.44	155.47	153.9	155.32	1645477	155.32	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210112	18350	18350	18350	18350	0	18350
NIITLTD.NSE	NIIT Limited	20210112	204.85	206.5	203.7	204.4	416933	202.64	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210112	7.55	7.6	6.65	6.65	2208187	6.65	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210112	2.2	2.2	2.2	2.2	141015	2.2
NILKAMAL.NSE	Nilkamal Limited	20210112	1515	1563.4	1480	1492.4	23891	1482.68	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210112	683.25	698.25	683.2	694.95	1123	339.02	up	up	correct
NITCO.NSE	NITCO Limited	20210112	27.35	27.6	25.5	26.5	114638	26.5	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210112	0.8	0.8	0.7	0.8	113716	0.8
NITINSPIN.NSE	Nitin Spinners Limited	20210112	87.5	87.5	84.2	86.65	96720	86.05	down	down	correct
NKIND.NSE	N.K Industries Limited	20210112	20.5	20.5	20.25	20.25	80	20.25	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20210112	56.45	57.7	56.15	56.5	1360778	53.89	up	up	correct
NMDC.NSE	NMDC Limited	20210112	128.3	130.5	126.85	127.45	8516515	112.7	down	down	correct
NOCIL.NSE	NOCIL Limited	20210112	146.65	150.65	146.1	148.95	1005650	147.76	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210112	6.4	7	6.4	6.8	115796	6.8	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210112	8.95	8.95	8.8	8.9	5724	8.9	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20210112	695	701.05	690	693.2	11897	685.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210112	179.7	180.87	172.8	177.02	2030	177.02	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210112	224.6	230.75	220.4	229.55	28670	228.81	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210112	112.65	112.7	109.75	110.4	510697	110	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210112	987.7	1000.85	975.85	986.6	1263	986.6	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20210112	1.35	1.35	1.35	1.35	689	1.35
NTPC.NSE	NTPC Limited	20210112	99	101	98.3	100.15	24262426	97.14	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210112	608.6	626.8	595	606.25	121781	600.99	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20210112	622	622	595.2	601.5	2456	596.03	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210112	565.25	578.6	562	565.25	15848	564.14
OBEROIRLTY.NSE	Oberoi Realty Limited	20210112	585.55	602	577.45	595	514415	595	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210112	820.2	838.8	820.2	828.55	13217	815.36	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210112	3369	3535	3333	3464.65	236200	3277.09	up	up	correct
OIL.NSE	Oil India Limited	20210112	114.5	116	113.6	115.1	1262442	109.06	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210112	5.7	5.7	5.7	5.7	0	5.7
OLECTRA.NSE	Olectra Greentech Limited	20210112	137.85	143.5	135	141.6	524832	141.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20210112	50.1	50.65	48.05	48.4	95228	48.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20210112	81.5	83.55	81.5	82.5	44619	82.5	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210112	9.05	9.05	9.05	9.05	0	9.05
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210112	7.45	8.05	7.45	8.05	3171	8.05	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210112	20.6	20.6	19	19	18567	19	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210112	102	104.5	100.75	103.45	28353142	96.38	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210112	62	62.05	58.6	59.6	515416	58.82	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210112	109.6	109.8	105.5	106.25	154131	104.83	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210112	88.05	91	85	88.8	171123	88.8	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210112	6.05	6.05	5.8	5.85	358671	5.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210112	79	80	77.5	78.85	28749	78.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210112	26.2	27.45	26.2	26.45	225930	26.03	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20210112	25.25	26.2	24.5	25.7	304024	25.57	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210112	10.55	11.2	10.55	11.05	22410	11.05	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20210112	196.5	198.55	192.05	193.6	22898	193.3	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20210112	85.5	87.2	85.5	86.05	501647	84.74	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20210112	242.45	242.45	234.5	236.75	510239	235.24	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210112	25.75	25.75	24.95	25.2	36692	25.2	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210112	84.45	91.6	84.45	90.45	4151	90.45	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210112	21.85	23.1	21.6	22.75	1075674	22.56	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210112	2502.55	2570	2477.1	2501.85	8246	2501.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210112	1.4	1.4	1.3	1.3	35745	1.3	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210112	11.8	12.3	11.55	11.75	113516	11.75	down	down	correct
PAEL.NSE	PAE Limited	20210112	2.35	2.35	2.25	2.25	9400	2.25	down	down	correct
PAGEIND.NSE	Page Industries Limited	20210112	29820	30550	29719	30049.65	43450	29738.53	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20210112	710	710.4	684.2	690.4	107001	689.5	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210112	45.95	45.95	44.95	44.95	154	44.95	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20210112	43	45.15	43	45.15	14971	45.15	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210112	228.4	232.95	224.05	225.2	191335	225.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210112	44	45.5	43.5	44.65	29868	44.65	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210112	99.1	104.8	97	100.5	171204	98.96	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210112	9.65	9.65	8.55	8.9	843610	8.9	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210112	111.5	113.4	111	111.7	482626	111.28	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20210112	6	6.15	5.65	5.65	66875	5.65	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210112	14.8	15.15	14.55	14.7	476878	14.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210112	32.4	33	31.4	31.8	70308	31.67	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210112	7.4	7.7	7.1	7.45	21880	7.45	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210112	27.7	28.15	27.3	27.85	2688928	27.85	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210112	22.75	22.85	22	22.25	82008	22.09	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210112	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210112	570	596.2	551.3	592.35	8007	584.82	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210112	18.95	19.4	18	18.85	3419	18.85	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210112	1507.85	1587.9	1490.1	1564.5	3831203	1564.5	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210112	24.4	27	24.1	24.55	1551316	24.55	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210112	6.95	7.1	6.65	6.8	451469	6.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20210112	1630	1632.7	1592.75	1626.95	132112	1610.62	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210112	268.8	275.35	267.1	270.55	6031127	258.49	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210112	119.65	122.2	119	121.45	5873583	108.19	up	up	correct
PFIZER.NSE	Pfizer Limited	20210112	5149	5219.95	5138.95	5214.2	68749	5209.75	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210112	49.65	51	49.2	49.45	261964	49.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210112	20.3	20.9	20.25	20.8	658794	20.8	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210112	147.05	150.5	141	143.6	37379	143.6	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210112	11201.05	11350	11201.05	11315.85	6451	11056.15	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210112	7000	7000	6700	6801.65	13906	6690.42	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210112	191.1	195	191	191.75	9417	191.75	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210112	177.3	178.8	173.7	175.6	649733	169.1644	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210112	822.95	834.5	812.6	819.3	505357	818.34	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210112	1832.9	1832.9	1796.7	1800.1	579402	1793.51	down	down	correct
PIIND.NSE	PI Industries Limited	20210112	2332	2332	2280.8	2285.75	328349	2281.34	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210112	1967	1970	1906.35	1949.95	9157	1933.83	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210112	11.3	11.9	10.85	11.35	397113	11.35	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20210112	125.55	131.75	125.3	126.8	38099	126.8	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210112	43.5	43.5	41.1	43.05	77027	42.86	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210112	59.65	60	57.85	58.15	231109	58.04	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210112	205.05	205.95	196	205.95	353	205.03	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210112	252.55	268	252	264.7	61704	261.04	up	up	correct
PNB.NSE	Punjab National Bank	20210112	34.7	36.95	34.3	36.5	183664727	36.5	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210112	45.3	46.75	43.3	45.65	521833	40.56	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210112	368.25	377	364	369.1	226601	369.1	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20210112	22.25	22.3	21.75	21.9	20040	21.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210112	193.7	195.5	190.5	191.25	1629697	190.98	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210112	234.15	238.8	222.45	223.05	8645	223.05	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20210112	198.95	203.7	197	197.85	8662	196.46	down	down	correct
POKARNA.NSE	Pokarna Limited	20210112	225.9	225.9	212.2	212.2	55154	211.87	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210112	1228.35	1230	1208.25	1211.7	442524	1205.47	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20210112	507	519	507	514.85	42311	513.55	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210112	718.4	723	710.35	716	43776	612.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210112	164.95	164.95	161.6	163.05	2833	162.61	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210112	42.6	48.4	41.95	47.5	4664185	47.5	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20210112	201.05	204.75	199.95	203.7	17692951	145.26	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210112	1266.95	1335	1266.95	1322.3	17425	1320.77	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210112	427.2	429.95	425	427.3	20703	427.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210112	270.95	296.55	265.6	285.15	291689	283.96	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210112	128.7	137.25	121.7	123.35	762015	122.47	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210112	1.05	1.05	1.05	1.05	17203	1.05
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210112	9.2	9.75	9.1	9.1	41832	9.1	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210112	127	134.95	125	130.1	5270469	129.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210112	59	60.8	58.3	59.2	909713	59.2	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20210112	1.05	1.05	1	1	328831	1	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210112	52.6	52.6	49.85	51	17097	51	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20210112	47.7	48.45	45.8	46.55	320011	46.04	down	down	correct
PRECOT.NSE	Precot Limited	20210112	82.5	84	81.25	83.2	4300	83.2	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210112	161.05	164.8	159.4	160.45	18867	31.26	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210112	157.9	158.2	154.15	154.85	19547	154.85	down	down	correct
PREMIER.NSE	Premier Limited	20210112	5.2	5.4	5.2	5.2	5696	5.2
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210112	45.1	47.4	43.25	44.4	147870	44.1	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210112	27	27.05	25.65	26.05	52487	25.31	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210112	290	305.1	286.15	296.55	1896975	295.51	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210112	52.3	53.35	51.1	51.55	1127863	51.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210112	44.85	44.95	44	44.4	12358	42.63	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210112	298	298.3	292.4	295.15	124355	293.74	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210112	21.5	22.8	21.1	22.3	491257	22.3	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20210112	86.1	88.7	85.25	87.3	300961	87.3	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210112	13.4	14.1	13.15	13.95	854222	13.95	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210112	439	439	425.5	430.15	190600	426.27	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210112	19.95	21	19.5	20.87	866593	20.87	up	up	correct
PTC.NSE	PTC India Limited	20210112	60.3	61.85	60.05	60.85	1280893	56.72	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20210112	45.1	45.2	44.15	44.65	33336	21.34	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210112	800.45	808.9	777.05	783.9	4578	782.8	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210112	2.5	2.6	2.5	2.5	158558	2.5
PURVA.NSE	Puravankara Limited	20210112	88.55	91.8	88	88.65	192383	88.65	up	up	correct
PVR.NSE	PVR Limited	20210112	1459	1469.95	1442.15	1452.45	946879	1452.45	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20210112	2149.8	2169	2138	2151.15	1365	43.02	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210112	1496.1	1504.7	1496.1	1504.7	24	1504.7	up	up	correct
QUESS.NSE	Quess Corp Limited	20210112	525.45	544.75	523.05	536.1	523104	528.02	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210112	169.8	172.5	168	168.7	248080	166.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210112	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20210112	1.3	1.3	1.3	1.3	1821	1.3
RADICO.NSE	Radico Khaitan Limited	20210112	507.55	522.55	503.05	507.05	918013	505.73	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210112	23.7	24.5	22.85	24.25	210387	24.25	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20210112	151.25	156.6	148.3	151.9	2532640	151.21	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210112	485.15	486.7	482	483.15	233545	482.51	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210112	444.05	453	444	448.15	7985	446	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210112	0.25	0.25	0.25	0.25	112000	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210112	17.4	17.4	16.3	16.65	16794	16.65	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210112	36.55	37.8	36.35	36.9	23129	36.9	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210112	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20210112	300.3	303	296	296.65	269990	293.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210112	15.2	15.2	14.8	14.9	71318	14.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210112	74.3	74.3	74.3	74.3	3576	74.3
RAMCOCEM.NSE	The Ramco Cements Limited	20210112	862.5	874.9	854.4	859.1	457444	856.3947	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210112	237	237.35	233	233.15	46698	232.2407	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20210112	753.9	765.5	741.15	744.9	155316	744.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210112	50.7	50.85	49	49.35	50676	49.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210112	6.9	7.1	6.9	7	248849	7	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210112	270.1	282	270.1	279.7	8615	279.7	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210112	631.05	664.6	631.05	644.75	22463	644.75	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210112	1627	1635.45	1581.1	1597.3	9011	1586.91	down	down	correct
RAYMOND.NSE	Raymond Limited	20210112	344	347.5	337.85	344.25	500570	344.25	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20210112	785	803	785	792.35	17631	774.19	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210112	253	263.1	249.7	257.5	14059128	257.5	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210112	56.5	60.8	56.25	58.8	18685860	55.24	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210112	2.05	2.05	1.95	2	14648796	2	down	up	incorrect
RECLTD.NSE	REC Limited	20210112	141.2	144.8	141.05	144.4	5831742	134.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210112	135	138.65	134.15	137.1	590175	66.09	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20210112	97.1	100	95.6	97.9	31398	97.6	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210112	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20210112	891	894	881	884.55	117502	882.72	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210112	11.85	11.85	11.3	11.5	736979	11.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210112	1903	1960	1899.9	1957.05	18996047	1950.77	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210112	65.7	67.35	65.1	66.5	236286	66.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210112	31.55	32.4	30.05	32.35	7156762	32.35	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20210112	115	115.95	111.95	113.8	5014	113.3	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210112	11.9	12.1	11.75	11.9	3036849	11.9
REPCOHOME.NSE	Repco Home Finance Limited	20210112	263	275	262.6	270.7	1084294	268.44	up	up	correct
REPRO.NSE	Repro India Limited	20210112	390.8	397	386.15	390.4	3436	390.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210112	187.85	189	182.2	183.95	78358	183.81	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210112	600	647.9	576.55	610.6	32771	610.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20210112	305	312.55	302.1	309	4108	304.398	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210112	2.45	2.55	2.45	2.45	1464383	2.45
RICOAUTO.NSE	Rico Auto Industries Limited	20210112	39.5	40.45	39.25	39.45	1067050	39.28	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210112	396.7	422	395.15	412.85	744550	410.94	up	up	correct
RITES.NSE	RITES Limited	20210112	268	273.9	265.05	268.15	1508420	254.46	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210112	9.7	9.7	9.15	9.3	30855	9.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210112	534.95	579.2	532.3	569.85	182804	569.3	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210112	3.85	3.85	3.7	3.7	849606	3.7	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20210112	264.65	273.75	263.25	267.8	25725	267.8	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210112	3.05	3.15	3.05	3.1	2191084	3.1	up	down	incorrect
ROHITFERRO.NSE	Rohit Ferro	20210112	1.85	1.85	1.85	1.85	9001	1.85
ROHLTD.NSE	Royal Orchid Hotels Limited	20210112	74.75	75.5	74	74.6	31805	74.6	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210112	4.4	4.65	4.4	4.45	281011	4.45	up	up	correct
ROLTA.NSE	Rolta India Limited	20210112	6.35	6.4	6.15	6.2	298104	6.2	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20210112	884.05	888.95	874.05	878.75	91317	878.43	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210112	126.5	126.95	123.4	125.45	13348	125.21	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210112	1175.5	1189.9	1155	1171.65	272335	1170.57	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210112	375.95	375.95	368.2	371.45	14887	366.54	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210112	3.5	3.55	3.4	3.45	8711987	3.45	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210112	66.9	70.95	66.5	68.5	230504	68.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210112	34.05	34.05	32.65	34.05	248900	34.05
RSWM.NSE	RSWM Limited	20210112	165.4	171	154.85	169.65	31063	169.65	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210112	123.1	124.45	121.3	122.05	27540	118.63	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210112	3.4	3.5	3.25	3.4	40058214	3.4
RUBYMILLS.NSE	The Ruby Mills Limited	20210112	206.8	210.1	203	203.9	8734	203.38	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20210112	638.3	667.65	638.3	660.15	13803	660.15	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210112	7.55	7.6	7.35	7.5	129700	7.5	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210112	65	65.7	63.2	64.2	38064	63.39	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20210112	297.6	305	294.5	298.1	124062	296.67	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20210112	34	34.2	32.35	32.85	27717844	31.2	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20210112	10.35	10.35	10.35	10.35	2132	10.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210112	1.15	1.2	1.15	1.2	179	1.2	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210112	1.9	1.9	1.9	1.9	0	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20210112	62.5	65.5	61	64.4	1779482	64.4	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210112	20.7	21.25	20.5	21	352972	21	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20210112	557	571.75	555.65	558.45	12144	558.45	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210112	35.8	36.45	34.55	34.95	6477	34.95	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20210112	726	750	725	729.15	72007	145.08	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20210112	74.9	77.75	74	75.9	25240977	71.18	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210112	118.4	128	114.5	122.3	148372	122.3	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210112	10.9	10.95	10.5	10.75	220718	10.75	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210112	390	402.7	385	385.95	34375	383.34	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210112	6.9	6.9	6.55	6.7	665906	6.67	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210112	284.6	285.55	275.9	281.5	50330	139.82	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20210112	75.7	78.05	74.1	75.7	602	75.31
SALSTEEL.NSE	S.A.L. Steel Limited	20210112	5.1	5.2	4.95	5.2	190761	5.2	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210112	127.8	129.6	124.35	128.35	27423	126.96	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210112	2.75	2.75	2.75	2.75	75915	2.75
SANCO.NSE	Sanco Industries Limited	20210112	16.35	16.7	15.8	16.65	349097	16.65	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210112	656.05	660	642	647.4	1008	642.7618	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210112	235.5	235.55	229.05	230	95226	228	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20210112	94.3	94.35	90.3	92.15	29580	91.55	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20210112	41	41.95	39.6	40.1	7712383	40.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210112	117.25	121.75	115.2	119	60183	119	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210112	28.05	28.4	27.3	28	26693	28	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210112	8332.2	8420	8247.05	8295.2	43370	8047.82	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210112	1.2	1.25	1.15	1.15	6365410	1.15	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210112	366.75	381.6	365.5	367.95	61060	364.25	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210112	825.45	848.45	818	829.45	29155	819.69	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210112	28.15	31	27.05	30.25	640338	30.25	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210112	855.5	861.75	847.15	852.7	16632	835.29	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210112	136.6	140	128	129.65	58466	129.65	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210112	2.85	3.15	2.85	3.15	12790	3.15	up	up	correct
SATIA.NSE	Satia Industries Limited	20210112	94	96	92.6	93.65	126633	93.55	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20210112	81	83.3	80.5	81.8	199357	81.8	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210112	965.1	979	952	961.75	1026418	961.75	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210112	132.29	132.95	130.58	132.24	8719	132.24	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210112	934.8	936	921.55	925	1573331	922.35	down	up	incorrect
SBIN.NSE	State Bank of India	20210112	280	293.85	277.9	292.5	44307145	289.82	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210112	1.5	1.5	1.4	1.5	41423	1.5
SCHAEFFLER.NSE	Schaeffler India Limited	20210112	4598	4619.3	4516.5	4550.45	6867	4516.99	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210112	70	70	68.5	69.15	100286	69.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210112	93.5	98.5	93	95.7	2729949	95.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210112	85.9	88.3	81.2	87.45	1835713	87.24	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210112	31.95	32.35	31.55	31.8	145327	31.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210112	473.8	488.2	470.05	473.2	124826	472.1835	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210112	131	147.25	130.45	134.35	625875	129.3481	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210112	4.6	4.6	4.6	4.6	34650	4.6
SEQUENT.NSE	Sequent Scientific Limited	20210112	185	190.7	182.1	185.25	683101	184.84	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210112	154.85	157.95	150.2	153.05	54994	151.25	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210112	13.7	14.85	13.7	14.85	301940	14.85	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20210112	204.5	204.5	202.5	202.51	34	202.51	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210112	4435.05	4450	4418.2	4438.85	20459	4438.85	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20210112	150.63	150.94	149.5	150.79	132130	150.79	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20210112	318.35	322	316	321.81	69363	321.81	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20210112	358.97	359.9	354	355.73	9368	355.73	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210112	1.25	1.25	1.2	1.2	86432	1.2	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20210112	66.25	69.7	66.05	66.7	49655	66.7	up	up	correct
SFL.NSE	Sheela Foam Limited	20210112	1966.55	2049.85	1953	2011.65	28822	2011.65	up	up	correct
SGL.NSE	STL Global Limited	20210112	9.3	9.9	9.1	9.25	25749	9.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210112	12.4	12.4	12.4	12.4	8446	12.4
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210112	364.9	377	364.05	369.95	45989	365.81	up	down	incorrect
SHALBY.NSE	Shalby Limited	20210112	115.9	119	114	116.8	529657	116.18	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210112	98.8	98.8	95.4	96.55	193870	96.55	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210112	351.45	357.75	349	350.7	61747	350.7	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210112	123	125.65	122.4	123.95	72205	122.4767	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210112	280.45	281.15	275	276.45	37220	274.13	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210112	1985	2064	1985	2013.85	3802	401.22	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210112	373.66	376.89	372.36	374.72	539	374.72	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210112	73	76.75	73	74.45	16121	74.45	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20210112	186.3	186.3	176	181.9	131998	181.77	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210112	444	444.9	440	442.25	126293	441.41	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210112	22.85	22.9	22.05	22.9	259608	22.9	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210112	40	40	38	38.15	39145	37.72	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210112	129	133.45	127.25	131.7	5004	130.91	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210112	129.25	130.1	126.25	126.7	380410	126.14	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210112	212.8	221	208.75	214.45	789609	214.45	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210112	59.85	61.25	59.65	60.35	456477	57.56	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210112	25549	25890	25221	25369.1	47467	25314.89	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210112	133.5	140	131.05	136.65	124642	136.03	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210112	9	9.1	8.8	8.8	111318	8.8	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210112	4.15	4.15	4	4	2150417	4	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20210112	87.3	89.5	86.2	87.75	37859	85.62	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210112	76.25	79.5	76.25	79.15	263623	78.74	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210112	591.2	606.95	591.2	592.2	314	587.5115	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210112	1122.2	1160	1116.6	1128	35057	1106.76	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210112	5.35	5.55	5.2	5.45	415458	5.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210112	6.7	6.7	6.35	6.4	179484	6.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210112	6.8	6.8	6.35	6.35	17948	6.35	down	down	correct
SICAL.NSE	Sical Logistics Limited	20210112	18.8	18.8	17.45	17.55	217439	17.55	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20210112	1656	1665.05	1639.25	1642.55	145996	1635.4622	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210112	31.55	31.85	30.3	31.15	55611	30.82	down	down	correct
SIL.NSE	Standard Industries Limited	20210112	11	11.05	10.4	11.05	30992	11.05	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20210112	213.05	218.2	204.2	216.05	5973	214.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210112	30.05	30.05	27.5	27.55	8824	26.9712	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210112	8.3	8.55	8.05	8.25	3591	8.25	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210112	40	40.9	39.35	39.8	115932	39.8	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210112	4.85	4.85	4.85	4.85	844196	4.85
SIRCA.NSE	Sirca Paints India Limited	20210112	320.05	328.9	318.1	322.2	19419	320.76	up	down	incorrect
SIS.NSE	SIS Limited	20210112	420.05	421	412.55	414.5	112169	414.5	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20210112	1.45	1.45	1.45	1.45	1260519	1.45
SIYSIL.NSE	Siyaram Silk Mills Limited	20210112	201.5	208.2	198.95	204.5	97555	200.92	up	up	correct
SJVN.NSE	SJVN Limited	20210112	26.75	27.45	26.5	27.05	4028256	24.94	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210112	1878	1878	1822.2	1835.2	83920	1825.48	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210112	3.5	3.8	3.5	3.5	337746	3.5
SKIPPER.NSE	Skipper Limited	20210112	68.9	69.2	67	67.2	95438	67.12	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210112	56	57.5	55.05	56.8	121927	56.12	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210112	88.9	89.25	88.2	88.85	9030	88.85	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210112	486.75	508.7	482.1	494.1	164539	494.1	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210112	603	603	585.2	587.75	4275	586.54	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210112	117.8	119.6	116.05	118.8	92302	118.57	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210112	64.05	64.05	61.65	62.35	3720549	62.35	down	down	correct
SOBHA.NSE	Sobha Limited	20210112	472	485.5	472	477.75	757866	474.89	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210112	1215	1231.9	1207	1225.6	21743	1223.45	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20210112	1148	1243.95	1126.35	1182.9	110455	1178.73	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210112	346	354.95	344.05	349.3	47124	347.2714	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20210112	3.2	3.2	3.15	3.2	42854	3.2
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210112	34	37.55	33.3	34.35	170286	34.35	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20210112	426.35	435	422.3	424	161935	414.83	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210112	138.9	143.65	136.1	137.75	196525	137.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210112	715.55	726	709	711.15	33140	704.48	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210112	9.05	10.15	8.85	9.55	74714646	9.55	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210112	41.6	43.45	41.1	42.95	62702	42.72	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210112	173.9	175	170	172.3	32268	171.03	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210112	765.3	773.05	762.35	765.05	23980	765.05	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210112	198.15	199.55	194.5	195.65	658756	195.65	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210112	1.5	1.5	1.5	1.5	0	1.5
SPECIALITY.NSE	Speciality Restaurants Limited	20210112	45.4	47.75	45.4	45.9	117864	45.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210112	84	86.85	83.3	84.9	603210	84.9	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210112	1	1.1	1	1.1	82593	1.1	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210112	26.45	29.9	26.05	28.6	5765984	28.6	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210112	93.5	95.65	93.4	93.75	5519876	93.75	up	up	correct
SPLIL.NSE	SPL Industries Limited	20210112	41.5	49.5	41	49.5	1216046	49.5	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20210112	17.05	17.2	16.4	17.2	85228	17.2	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210112	3.6	3.65	3.6	3.6	533291	3.6
SPYL.NSE	Shekhawati Poly	20210112	0.45	0.45	0.45	0.45	0	0.45
SREEL.NSE	Sreeleathers Limited	20210112	149.15	149.8	146.05	146.4	42553	146.4	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210112	8.45	8.65	8.15	8.45	2847800	8.45
SRF.NSE	SRF Limited	20210112	5931.7	6002.8	5888.8	5929.4	147776	1180.11	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210112	249.15	252.2	245.1	246.7	10534	244.4	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210112	152.4	155.75	151.85	152.7	82676	148.76	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210112	1245	1309.9	1230.2	1262.6	4879040	1246.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210112	654	689.5	652.95	662.65	657840	330.95	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210112	0.7	0.7	0.7	0.7	15448	0.7
STAR.NSE	Strides Pharma Science Limited	20210112	939	939.9	911	916.6	420603	913.68	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210112	105.85	107.6	104.5	104.9	514082	104.9	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210112	115.35	120.5	115.35	117.9	188695	115.98	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210112	80	83	78.2	79.75	129639	79.75	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20210112	36.95	38	36.7	37.8	10540	35.59	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210112	50.35	51.4	48.95	50.2	101042	50.2	down	down	correct
STEL.NSE	STEL Holdings Limited	20210112	68.75	75.9	67.25	73.5	136255	73.5	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20210112	213.75	217.8	210.25	214.55	30425	213.46	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210112	188.6	192.75	187.5	189.2	723506	187.76	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20210112	22	22	21.95	21.95	3679	21.95	down	down	correct
SUBROS.NSE	Subros Limited	20210112	355.7	357.5	348.1	350.2	51395	349.41	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210112	501	512	497.9	500.5	262721	496.48	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210112	3.75	3.75	3.75	3.75	0	3.75
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210112	325.1	325.1	318.1	319	360651	318.41	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20210112	10.4	10.4	9.6	10	28724	10	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20210112	540.8	559	525	545.3	5317	545.3	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210112	2650.3	2686.65	2627.95	2666.4	1395	2646.1226	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210112	1.65	1.7	1.6	1.7	130263	1.7	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210112	1877.8	1885	1852.05	1875.75	28401	1854.53	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210112	76	77.85	75.95	77.55	71544	77.03	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210112	310	330.9	306.75	329.35	15829	329.35	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210112	563	575	556.55	560.95	126746	558.36	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210112	65.95	69.35	64.95	66.3	632913	66.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210112	621	623.9	607.05	609.65	6747035	602.78	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210112	383.25	387	375.25	381.9	615796	380.62	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210112	523.9	530.45	518.1	527.65	2907396	516.22	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210112	131.5	133.45	130.6	132.3	26578	131.52	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210112	5.7	5.75	5.35	5.65	91461	5.65	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210112	381	396.1	380	389.65	134374	380.63	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210112	217.15	221.1	215.3	219.7	11205	218.38	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210112	1809.15	1820	1752.45	1772.95	32577	1754.5	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20210112	10.9	11.2	10.9	10.9	161033	10.9
SURANAT&P.NSE	Surana Telecom and Power Limited	20210112	5.55	5.55	5.35	5.45	296283	5.45	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210112	36.05	36.05	34.3	34.9	18972	34.9	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20210112	332.3	340.65	327.9	335.35	122187	334.37	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210112	49.4	51	48.5	49.5	389444	49.25	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20210112	141.35	142.95	140.35	142.85	33431	141.17	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20210112	84.85	86.8	82.45	83.05	544537	83.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210112	455	455.95	445	447.35	199719	445.63	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210112	6.95	6.95	6.95	6.95	4611813	6.95
SWANENERGY.NSE	Swan Energy Limited	20210112	132.25	133.25	130	130.7	136979	130.6	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210112	1409.2	1427.95	1401	1413.1	8550	1399.35	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210112	202	210	195.1	203.35	18311	201.06	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210112	258	274	256.5	272.15	1050143	272.15	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210112	1076.95	1108.45	1059.45	1065.15	91781	1057.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210112	603.3	618.5	600.6	615.85	468488	615.85	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210112	74.8	76.1	74.4	75.4	16262	75.4	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210112	140	142.5	138.6	139.8	84996	139.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210112	63.4	66.95	62.65	65.15	9525539	65.15	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210112	168.35	185.3	167.5	180.4	386836	179.12	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210112	754	765.65	741	747.85	266479	746.99	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210112	2.4	2.4	2.4	2.4	0	2.4
TARAPUR.NSE	Tarapur Transformers Limited	20210112	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20210112	49.15	50.7	48	48.55	18553	48.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210112	12099.85	12349.9	11725.95	12066.3	4401	12065.04	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210112	500	535	496.55	523	15935064	516.01	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210112	107.4	116.6	107	113.95	7435363	113.02	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210112	1079.8	1168.05	1036	1111.85	713755	1099.9	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210112	632.6	634.9	620	624.3	4562628	620.7	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20210112	2142	2155	2025	2087.6	851419	2074.33	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210112	1038	1109.85	1028.3	1081.2	301523	1059.35	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210112	639	674.8	635	664	224284	661.9	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20210112	227	252.4	224.1	237.8	390577839	237.8	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20210112	91	101.8	91	94.65	52284005	94.65	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210112	83	87.3	82.65	86.05	43670529	84.99	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20210112	695	724.5	691.1	694.9	24525484	679.69	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210112	43.2	45.15	43	43.45	8247785	43.45	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210112	633.35	664.7	627.65	656.35	309615	653.37	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210112	85.8	87.5	83.55	84.3	637696	81.6	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20210112	247.15	249.8	244	246.8	36055	245	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210112	319.95	329.05	316.05	322.05	1116	322.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210112	1010.1	1022.9	964	973.5	32517	968.69	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210112	4.8	4.9	4.75	4.75	5959	4.75	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210112	435	447.05	429.55	438.2	34266	438.2	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210112	376.6	376.6	366	370.1	6487	365.25	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210112	3176.45	3210	3150	3174.85	3611458	3140.5	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210112	144.7	144.7	140.05	141.6	41445	140.49	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210112	2770	2825	2737.55	2774.05	10678	2774.05	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20210112	3.1	3.4	3.1	3.1	945	3.1
TECHM.NSE	Tech Mahindra Limited	20210112	1077.6	1077.65	1053	1064.2	4257926	1039.95	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210112	253.75	274	253.2	268.15	122722	261.43	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210112	135.2	137.05	127.6	132.95	603947	132.95	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210112	64	64	59.1	59.2	317265	59.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210112	55.2	56.8	53	54.8	289527	54.62	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210112	23.7	25	23.5	24.15	103976	24.15	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210112	34.2	34.4	33.3	33.5	1142249	33.41	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210112	53.5	56.85	53.5	55.1	406162	54.46	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210112	2.85	2.85	2.85	2.85	200	2.85
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210112	6.1	6.1	5.75	6	6907	6	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210112	603	615	599.05	608.75	7182	599.82	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210112	128.2	135.9	128	128.65	6134	128.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20210112	342.5	348.45	342.5	344.6	6309	343.17	up	up	correct
THERMAX.NSE	Thermax Limited	20210112	980.7	991.05	980	986.65	29552	981.8	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210112	46.5	47.8	45.3	46.9	380849	46.9	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210112	8.3	8.7	8.3	8.7	2539	8.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210112	989	998.8	963.95	970.75	342724	959.53	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210112	29	29.9	27.9	28.95	311268	28.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210112	4502	4698	4502	4562.1	4071	2250.48	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210112	365	365	348.6	350.15	32373	350.15	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210112	829	840.45	821.2	832.7	56450	830	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210112	9	9.35	8.7	9.25	13261	9.25	up	down	incorrect
TIL.NSE	TIL Limited	20210112	171	177.85	171	175.5	4302	175.5	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210112	27.6	27.7	26.3	27.45	1333	27.45	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210112	54.8	57	54.35	55.25	720130	54.72	up	up	correct
TIMKEN.NSE	Timken India Limited	20210112	1281	1295.85	1262.1	1270.25	103024	1269.06	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20210112	173.5	190	172.5	182	1971683	180.44	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210112	391.95	392	370.35	372.6	42342	372.04	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210112	95	102.9	94	100.2	2560158	98.81	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210112	5.31	5.85	5.31	5.8	2494	3.31	up	up	correct
TITAN.NSE	Titan Company Limited	20210112	1560	1560.8	1524	1527.1	2550741	1523.51	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210112	11.25	11.75	10.85	11.75	52443	11.75	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210112	43.75	45.25	43.35	43.9	580685	42.97	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210112	133	135	132.05	132.35	201093	129.39	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210112	2.8	2.8	2.8	2.8	2046	2.8
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210112	71.95	75.8	71.95	72.65	5517	72.65	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210112	2865	2905	2825	2833.5	439543	2797.13	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210112	334	340.9	330.8	337.45	1138957	327.83	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210112	99.3	99.3	93.1	99.3	37745	99.2
TPLPLASTEH.NSE	TPL Plastech Limited	20210112	178.15	182.4	172	172.95	29013	85.52	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210112	7	7	6.65	6.9	50737	6.9	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210112	37.8	38	35.3	35.8	41183	35.8	down	down	correct
TRENT.NSE	Trent Limited	20210112	695	697	683	684.6	333187	684.15	down	up	incorrect
TRF.NSE	TRF Limited	20210112	98	101	98	100.2	12943	100.2	up	up	correct
TRIDENT.NSE	Trident Limited	20210112	14.85	14.9	14.25	14.35	38423097	13.91	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210112	85	89.55	82.1	83.8	92074	83.8	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210112	19	19.9	18.8	19.8	118464	19.73	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210112	96.25	99	94.3	98	589311	96.92	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210112	72.7	73.4	72.2	72.4	359046	71.21	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210112	586.3	589.75	565	574.1	2009	569.26	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210112	6157.55	6340	6100	6153.3	6130	613.36	down	down	correct
TTL.NSE	T.T. Limited	20210112	52.7	53.2	51.05	52.95	16860	52.35	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210112	9.8	9.8	9.55	9.8	1988026	9.8
TV18BRDCST.NSE	TV18 Broadcast Limited	20210112	31.4	33.25	31.05	33	25148728	33	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210112	130.1	134	127	129.5	28106	129.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210112	520.95	533.85	516.5	518.75	4967838	515.8022	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20210112	1940	1948	1891.85	1912.8	9689	1885.41	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210112	236	241.85	233.05	239.95	107965	238.03	up	up	correct
TVVISION.NSE	TV Vision Limited	20210112	2.3	2.35	2.2	2.3	15882	2.3
TWL.NSE	Titagarh Wagons Limited	20210112	58.95	59.45	58.1	58.25	883590	58.25	down	down	correct
UBL.NSE	United Breweries Limited	20210112	1238	1266.8	1238	1255.85	523444	1255.42	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210112	129.75	133.45	128.05	129.75	52862	127.97
UCOBANK.NSE	UCO Bank	20210112	12.8	13.55	12.8	13.35	7017794	13.35	up	up	correct
UFLEX.NSE	Uflex Limited	20210112	364	389.9	362.45	383.5	503701	381.51	up	up	correct
UFO.NSE	UFO Moviez India Limited	20210112	90.3	91.95	90.05	90.4	215735	90.4	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210112	17.65	18.15	17.5	17.6	170607	17.47	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20210112	4.2	4.2	3.8	3.8	33996615	3.8	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210112	301.35	302.75	295	297.6	507524	297.6	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210112	41.5	43.2	40.45	42.45	2912901	42.45	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210112	5624.8	5695.95	5551	5639	591436	5611.62	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210112	67.7	67.7	65.4	66.05	45844	65.6	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210112	3.75	3.75	3.75	3.75	11440	3.75
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210112	273.5	280.7	270.3	278.1	143207	274.78	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210112	74.3	74.3	70	70.6	48008	68.83	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210112	31.2	33.5	30.8	33	18635584	33	up	up	correct
UNITECH.NSE	Unitech Limited	20210112	1.95	2	1.95	1.95	2161254	1.95
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210112	316	325.55	315.95	320.85	5858	318.47	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210112	38	38.4	33.55	34.75	7545	34.75	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210112	157.2	157.2	149.2	150.5	44235	149.63	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210112	188.9	197.9	184	197.9	34120	197.9	up	up	correct
UPL.NSE	UPL Limited	20210112	494.75	505.5	491.2	501.5	5008167	495.47	up	up	correct
URJA.NSE	Urja Global Limited	20210112	8.71	8.71	8.47	8.71	4137752	8.71
USHAMART.NSE	Usha Martin Limited	20210112	34.4	34.8	32.95	33.65	844886	33.65	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210112	542.6	556.7	542.6	555.1	323136	544.37	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210112	355	358.15	349	357.4	382	357.4	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210112	1544.88	1560	1537.4	1557.08	470	1557.08	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210112	535	550	520.93	527.6	845	527.6	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210112	395.08	413.75	390	399.59	67	399.59	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210112	9.4	9.85	9.4	9.4	484462	9.4
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210112	104.4	106.8	102.65	104.35	64253	104.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210112	98.9	103.8	97.7	103.8	310082	103.8	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20210112	815.95	822.95	800.5	806.65	5395	806.65	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210112	2576.55	2707	2553.6	2688.7	47706	532.83	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20210112	52.65	52.65	52.65	52.65	20617	52.65
VAKRANGEE.NSE	Vakrangee Limited	20210112	67.45	69.7	66.6	68.9	6368643	68.73	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20210112	1481	1499.25	1431	1440.1	43934	1440.1	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210112	41.7	41.9	40.5	41.25	80765	27	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210112	15.45	15.9	14.6	15.5	65648	15.5	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20210112	408.7	409.4	398.25	399.5	161697	399.5	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210112	15.15	15.15	14.4	14.7	132766	14.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210112	7	7.05	6.6	6.7	20650	6.7	down	down	correct
VBL.NSE	Varun Beverages Limited	20210112	1004.25	1008	966	968.4	439001	643.47	down	down	correct
VEDL.NSE	Vedanta Limited	20210112	179.4	184.15	178.75	181.1	14828511	163.93	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210112	1525	1555	1515	1546.25	239424	1537.78	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20210112	168.35	170.95	160.1	161.6	45054	161.6	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210112	223.2	236	220.45	231.55	302113	231.55	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210112	1129.85	1180	1124.5	1177.1	14162	1169.04	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210112	90.05	101	90.05	95.65	158446	94.71	up	up	correct
VGUARD.NSE	V	20210112	211.8	215.65	210	211.05	341617	210.04	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210112	1479.95	1480	1442	1453	534	1450.74	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210112	3.6	3.6	3.4	3.45	27954	3.45	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210112	122	124.35	119.5	120.5	47584	120.12	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210112	0.75	0.8	0.75	0.75	319382	0.75
VIKASECO.NSE	Vikas EcoTech Limited	20210112	3.7	3.85	3.55	3.75	3735895	3.75	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210112	3.4	3.4	3.35	3.35	1106782	3.35	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210112	5	5.05	4.75	4.85	503265	4.85	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210112	172.9	172.9	166.5	167.3	53328	165.98	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210112	1301	1324.45	1300	1302.35	78865	1298.16	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210112	851.9	851.9	840	845.2	6528	838.02	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210112	121.5	122.95	119	121.4	61687	118.62	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210112	16.5	16.5	15.8	15.8	225615	15.8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210112	371	374.8	365.9	367.6	142076	367.6	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20210112	21.2	22.5	20.85	22.05	61928	22.05	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20210112	396	400.95	391.55	393.2	32458	382.51	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210112	8.45	8.8	8.05	8.05	62401	8.05	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20210112	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210112	50.5	50.5	50.5	50.5	14817	49.85
VISHNU.NSE	Vishnu Chemicals Limited	20210112	191.25	194	187.6	190.75	13076	190.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210112	124	124	120.05	123.45	13486	4.94	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210112	1.6	1.6	1.55	1.6	2357929	1.6
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210112	19	19	18.1	18.3	625630	18.3	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210112	81.95	81.95	79.05	79.5	52558	78.88	down	down	correct
VMART.NSE	V	20210112	2421.65	2470.45	2421.65	2454.4	7836	2454.4	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20210112	1257.8	1263.8	1239.05	1242.8	4283	1221.03	down	down	correct
VOLTAS.NSE	Voltas Limited	20210112	905	922.6	898.5	903.2	1251253	898.68	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210112	201.2	204	199	199.55	147788	196.86	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210112	130.95	135	128.5	130.55	24291	129.78	down	down	correct
VSTIND.NSE	VST Industries Limited	20210112	3690	3699	3655	3684.05	7054	3568.47	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210112	1967.4	1985	1961	1966.2	9338	1948.45	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210112	1089.8	1092.65	1067.3	1086.75	85848	1058.47	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210112	207.4	224.5	206.3	219.55	2176373	219.55	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210112	5561.05	5753.05	5561.05	5589.45	12233	5572.68	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210112	67.8	70.5	67.25	68.35	171897	68.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20210112	57.45	57.45	53.5	55.65	31867	55.65	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20210112	124	128.55	124	125.3	208795	124.23	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210112	50	50.8	48.65	49.35	191698	49.35	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210112	44.7	44.75	42.05	44.45	8835	43.99	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20210112	139.5	142.5	136.95	140.5	1002612	135.27	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20210112	83.65	85.45	83.45	83.7	150354	82.36	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210112	363	371	362	363.65	1342	363.65	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20210112	71.85	71.95	70.45	70.6	449201	70.49	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210112	3402.5	3668.8	3402.5	3534.25	14072	3508.16	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20210112	440	454.2	440	450.15	91512	450.15	up	up	correct
WHEELS.NSE	Wheels India Limited	20210112	523	527.5	510.05	511.9	115085	511.33	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210112	2459.9	2527	2455.35	2511.85	69257	2506.07	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210112	22.2	22.75	21.5	21.85	22655	21.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210112	17.2	17.95	17.2	17.3	13353	16.71	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20210112	51	53.5	50.85	50.85	2545	50.2	down	down	correct
WIPRO.NSE	Wipro Limited	20210112	447.95	460.75	442.4	457.7	22134465	456.6733	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210112	511	514.9	506.05	509.45	455529	509.45	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210112	204.5	209.75	204.5	207.95	58357	207.95	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210112	54.25	58	54.25	55.55	39546	54.93	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210112	4.15	4.15	3.85	4.1	7372	4.1	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210112	182	194	181.2	187.95	419445	187.14	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210112	87.5	87.55	86	86.35	139271	86.35	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210112	315	328	311.1	321.5	43176	321.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20210112	38	40	37.4	37.75	5405	37.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210112	115.7	118.05	114.15	116.95	1104072	116.95	up	up	correct
YESBANK.NSE	Yes Bank Limited	20210112	17.85	18.5	17.6	18.05	320993651	18.05	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210112	225	229.7	223.7	226.15	13723435	222.9	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210112	13.75	13.95	13.55	13.85	520809	13.85	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210112	5.5	5.75	5.4	5.55	7301870	5.55	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20210112	76.2	80	72.55	79.6	3508	79.6	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20210112	241	242.45	237.05	238.15	146972	235.78	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20210112	98.95	101	96.9	97.5	399254	97.38	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210112	108.75	108.75	107	107.9	65086	107.9	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210112	30.9	31	27.6	29.2	3648	29.2	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210112	169.8	169.8	164	167.05	13193	166.6	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20210112	105.2	109.35	104	108.05	267995	108.05	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20210112	112	120	105.7	115.85	482282	111.4	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20210112	2021.7	2058	2021.7	2036.9	30998	2032.26	up	up	correct