CollectAI

close-nse_india_stocks

2021/01/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210114	39	40.8	37.9	39.85	374980	39.85	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210114	10.6	10.8	10.4	10.75	3428	10.75	up	up	correct
3MINDIA.NSE	3M India Limited	20210114	21489	21489	21000	21100.2	3041	21100.2	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210114	10.2	10.65	9.7	10.4	7118	10.4	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20210114	359.5	369.7	326	328.1	219497	328.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210114	78	80.85	78	80.35	18328	78.66	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210114	5.25	5.55	5.05	5.1	1127602	5.1	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210114	84.2	84.2	82	83.75	60764	83.75	down	down	correct
AARON.NSE	Aaron Industries Limited	20210114	52.85	53.8	50.4	50.6	9017	50.6	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210114	708.4	726.75	708	716.75	337959	716.75	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20210114	1280.4	1287.45	1254.3	1265.15	553286	630.89	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210114	980.05	1008	967	970.15	16526	968.19	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210114	18.4	18.65	17.4	18.65	42471	18.65	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210114	49.35	49.35	46.5	47.45	7238	46.07	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20210114	1980	1980	1911	1927.65	71011	1927.65	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210114	30.5	31.25	30.1	30.15	55910	30.15	down	up	incorrect
ABB.NSE	ABB India Limited	20210114	1284.05	1298.65	1265.1	1274.4	45754	1269.75	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210114	15100	15198.4	14992.1	15003.5	26752	14870.49	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210114	90.6	92.4	90.3	91.55	2111500	91.55	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210114	181.5	182.35	177.15	180.4	1854475	180.4	down	down	correct
ACC.NSE	ACC Limited	20210114	1790	1805	1773	1785.5	627682	1772.1615	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20210114	969	976.95	959	962.45	3428	916.61	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210114	137.1	139.9	133.25	135.3	249116	134.96	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210114	534.95	541	528.4	532.1	3161306	532.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210114	925.95	968.25	925.05	968.25	1514658	968.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210114	537.95	542.45	530.1	536.95	6066782	533.21	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210114	52.75	54.8	52.75	53.95	4383524	53.95	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210114	449.1	455	432.95	443.45	426825	443.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210114	616.15	635	616.15	623.9	23616	621.94	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210114	296.65	296.7	290.6	291.55	17243	291.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210114	11.15	12	11.15	11.25	4965	11.25	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20210114	42.7	42.7	39.75	41.3	246178	40.86	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210114	51.8	51.8	48.25	49.95	2997	49.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210114	327.9	329.05	323.5	325.45	111350	324.67	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210114	281	288.95	280.1	282.8	646257	280.47	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210114	3799	3812	3730	3742.9	39775	748.58	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210114	148.9	154.85	141.5	153.45	71866	152.51	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210114	735.05	744	725	742.5	4666	742.5	up	up	correct
AGRITECH.NSE	Agri	20210114	39	39	37.85	38	4961	38	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210114	15.3	15.3	14.95	15.25	54962	15.25	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20210114	168.9	168.95	164.4	164.95	3125	164.95	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210114	260.95	277.85	259.7	272.5	3575820	272.5	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210114	262.8	262.8	255.05	257.2	806	257.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210114	2069	2146.05	2055.5	2098.8	89585	2089.05	up	up	correct
AIRAN.NSE	Airan Limited	20210114	18.6	19.15	18.5	18.8	42424	18.8	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210114	1784.9	1784.9	1750.3	1765	67648	1757.32	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210114	136.9	140.05	136.05	136.45	113893	135.97	down	down	correct
AKASH.NSE	Akash Infra	20210114	242	242	230	232.7	2272	232.56	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210114	279.35	279.35	271.65	273.6	15202	271.28	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210114	8.25	8.3	7.95	8.1	288977	8.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210114	2366	2385	2336	2351.55	103750	2298.83	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210114	18.65	19.3	18.4	19	133340	18.77	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210114	450.9	453	445	448.5	8440	444.03	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210114	105.7	106.45	104	104.25	212924	104.08	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210114	400	405.1	385.25	402.35	15102	402.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210114	64	64.7	61.25	61.9	89956	61.23	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210114	3112	3125	3071	3108.5	87367	3077.14	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210114	4785	4865	4705.2	4789.25	26221	1908.99	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210114	133.5	134.5	133.4	133.55	186593	131.5087	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20210114	276.95	285.9	271.6	282.85	10565	248.64	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210114	20.3	20.9	20.3	20.3	36280	20.3
ALOKINDS.NSE	Alok Industries Limited	20210114	23.45	23.45	23	23.2	5830748	23.2	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210114	37.9	37.9	36.45	36.65	32090	36.65	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210114	206.25	206.25	201	201.8	7755	197.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210114	2	2	2	2	21725	2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210114	988	1023	973	1013.75	1191620	993.31	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20210114	2535	2590	2508.05	2565.85	172619	2565.85	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210114	1125	1125	1052	1072.45	45193	1048.99	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210114	265	270.5	263.15	267.05	4747011	266.0998	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210114	19.4	20.95	19	20.25	66200	20.25	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210114	27.8	28.15	26.4	26.9	15887	26.74	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210114	537.1	548.95	536.7	538.15	35267	534.93	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210114	30.75	33.45	29.6	33.45	1875444	33.4	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210114	6.35	6.35	6.2	6.2	189992	6.2	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210114	218	219.9	215.65	216.75	24503	212.57	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210114	347	348.55	339.05	341.05	70856	61.17	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210114	349	360	349	355.65	461488	345.48	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210114	16.2	16.9	16.2	16.25	18345	16.25	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210114	1.55	1.55	1.55	1.55	6000	1.55
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210114	9.2	10.1	9.2	10.1	621806	10.1	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20210114	7.3	7.55	7.2	7.45	72126	7.45	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210114	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210114	723.5	735	716.95	727.65	14960	722.59	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210114	380	389.45	380	384.05	56676	378.78	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210114	228	229.95	218.7	220.2	318782	217.68	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20210114	172.7	174.3	168.5	168.95	76984	166.46	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210114	304.9	304.9	300	300.85	44390	298.77	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210114	945.1	977	945.1	956.75	229758	478.38	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210114	1094	1095.95	1073.3	1090.45	120336	1074.69	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210114	139.7	148.6	136.05	142.6	715308	142.31	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210114	2481.9	2528.9	2475	2512	603193	2510.47	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210114	748	769.9	736.15	742.6	81426	247.53	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210114	192.85	194.9	188.5	190	7759849	187.23	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210114	573.95	587	570.5	578.15	492	577.23	up	up	correct
APTECHT.NSE	Aptech Limited	20210114	153.35	157.8	149.7	155.1	948282	153.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210114	39	39	35.7	36.75	22616	36.75	down	down	correct
ARCHIES.NSE	Archies Limited	20210114	14.4	14.4	14	14.05	41318	14.05	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210114	12.6	12.75	12.35	12.65	4530	12.65	up	up	correct
ARIES.NSE	Aries Agro Limited	20210114	103.55	107	103.35	105.05	212700	104.48	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210114	22.15	23.85	21.05	23.85	17820	23.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210114	37.1	40.45	37.1	40.45	34884	40.45	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210114	702.75	712.1	698.5	701.5	4995	701.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210114	55.5	55.5	50.4	51.9	129922	51.9	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210114	63.35	66.4	60.5	64.85	74447	64.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210114	30.85	30.95	28.35	28.35	237453	28.35	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210114	26	26.55	25.1	25.3	36055	25.3	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210114	218	236.35	218	231	2234	231	up	up	correct
ARVIND.NSE	Arvind Limited	20210114	55.85	55.95	53.5	53.85	1536688	53.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210114	171	171.5	166	168.85	343441	168.85	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20210114	112	114.2	110.35	112.2	194373	112.2	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210114	277.95	284.5	277.35	278.4	44612	277.62	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210114	240.6	242.9	235	237.45	16236	235.1	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210114	35.35	35.35	35.35	35.35	5882	35.35
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210114	328.15	336	327.1	333.9	63332	333.17	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210114	125.8	126.9	118.6	120.3	415861	119.81	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210114	102.5	102.7	99.7	100.25	64793	99.75	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210114	13.15	13.55	13.15	13.5	25975	13.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210114	94.7	95.45	93	95	763223	95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210114	122.45	123.5	118.5	119.1	28128837	118.51	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210114	75.25	83.3	74.45	77	17029	77	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210114	2713	2736.65	2648	2663.9	2124950	2647.65	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210114	293	294.7	290.55	293.9	232190	293.01	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210114	173.05	173.05	165.15	169.8	2343	166.75	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20210114	1259.95	1269	1237.05	1255.5	22624	1254.12	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210114	164	165	161.75	162.6	146891	162.6	down	down	correct
ASTRAL.NSE	Astral Limited	20210114	1735	1735	1686	1699.7	428964	1273.47	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210114	123.65	128	123.55	127.4	706402	126.44	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210114	4277	4300	4150.05	4231	49634	4228.28	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20210114	51	51.9	50.15	50.75	18113	50.75	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210114	849.55	862	825	830.05	132032	827.57	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210114	364.6	364.6	353	361.1	949106	361.03	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20210114	9.7	9.7	9.2	9.25	11551	9.25	down	down	correct
ATUL.NSE	Atul Ltd	20210114	6658	6725	6602.4	6628.25	24141	6613.98	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210114	192	193.75	188	189.9	106562	189.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210114	896.4	931.5	896.4	914	1015700	914	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210114	81	82.9	78.95	80.2	23079	80.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210114	941	968.75	928.85	959.25	2058721	953.49	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210114	51.2	51.5	48.25	48.95	23780	48.95	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210114	1088	1093.5	1055.05	1065.3	10532	1061.87	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20210114	35.85	35.95	34.25	34.85	16699	34.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210114	42.2	43.3	37.15	37.2	315479	37.2	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210114	216.7	218.5	211.25	213.1	61073	211.16	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210114	518.65	525	516.05	522.55	165751	517.45	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20210114	47.5	48.9	46.25	47.35	217070	46.8	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20210114	678.5	687.8	674.65	676	9337503	676	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210114	55.8	56.35	54.9	55.85	34995	55.85	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20210114	42.98	43.25	42.31	42.75	177102	42.75	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210114	150.47	151.12	150	151.06	2317	151.06	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210114	43	45	43	44.7	21953	44.7	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210114	149	153.5	141.35	144.45	2459	144.45	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210114	3.4	3.45	3.2	3.2	124246	3.2	down	down	correct
BAJAJ.NSE	AUTO	20210114	3600	3658.65	3545	3576.05	743848	3456.51	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210114	224.85	226.5	220.8	222.65	197220	214.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210114	820	857.95	742.25	767.3	2375802	767.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210114	8814	8929.95	8675	8747.35	568437	8745.23	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210114	6.65	6.9	6.6	6.75	5079324	6.75	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210114	3220	3257.45	3181	3210.15	47498	3118.98	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210114	4902.9	4966.8	4834	4877.35	2680811	4869.48	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210114	68.8	68.8	67.25	68.1	145495	67.87	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210114	1160	1184	1130.8	1152.9	145627	1151.52	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210114	635	645.4	610	643.05	2929	643.05	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210114	23	23.5	22.5	22.65	23052	22.65	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210114	1696	1717	1680.2	1711.05	574159	1696.32	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20210114	1.1	1.15	1.05	1.05	8161366	1.05	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210114	123	125.85	122	124.1	387800	118.76	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20210114	56	56.9	55.1	56.45	5769	55.92	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210114	183.45	187.9	181.1	182.2	973810	179.3343	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20210114	59.35	60.7	58.8	59.6	7859	58.08	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210114	1502.05	1535	1476.05	1528.1	1477	1519.57	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210114	139.35	142.5	139.35	141.1	108738	139.8	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210114	374.9	379.8	369.3	373.15	12123283	371.89	down	down	correct
BANG.NSE	Bang Overseas Limited	20210114	29.9	29.9	28.15	28.75	4989	28.75	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210114	64.75	64.75	59.2	59.55	12077	59.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210114	75.35	77.9	74.7	76.2	73557480	76.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210114	328	329	326.5	327.25	391995	327.25	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20210114	54.3	55.5	53.75	54.85	9496409	54.85	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210114	117.5	126	115	122.1	67407	121.05	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210114	4.25	4.25	4.25	4.25	1837	4.25
BASF.NSE	BASF India Limited	20210114	1662	1699.45	1657	1661.8	37958	1658.73	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210114	155.1	159.75	150.1	155.05	24889	77.525	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210114	1644.45	1655	1625.05	1632.05	456894	1628.18	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210114	5768.4	5768.4	5615	5692.35	23933	5522.85	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210114	922.2	928	902.2	923.7	12154	920.37	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210114	1304.55	1323.05	1299	1305.75	60618	1304.47	up	up	correct
BCG.NSE	Brightcom Group Limited	20210114	7.8	7.85	7.65	7.85	3541434	6.28	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20210114	6.75	6.8	6.55	6.7	79957	6.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210114	347.1	355	345.25	348.15	1555183	340.96	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210114	9.45	9.45	8.85	9.05	35854	8.98	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210114	428	445.4	422.45	438.85	1253003	438.85	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210114	27.4	27.5	25.2	25.8	20956	25.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210114	134.75	141	134.55	139.15	31434222	135.42	up	up	correct
BEML.NSE	BEML Limited	20210114	963.95	978.7	957.25	962.8	292173	957.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210114	156.95	167	156.85	163.3	1370305	161.52	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210114	798.9	803	785.1	794.1	779167	791.37	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210114	309.6	311.55	297.25	302.95	53692	302.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210114	305	311.9	299.25	304.35	534700	304.35	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210114	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210114	46.2	46.2	45	45.8	30393	45.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210114	161.5	163	160.35	160.95	17289	158.97	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210114	33.3	34.4	32.75	33.55	16434	33.55	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210114	25.05	25.65	24.2	24.8	35502	24.8	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210114	3.9	3.9	3.8	3.9	702659	3.89
BHARATFORG.NSE	Bharat Forge Limited	20210114	632.8	640	611.15	622.45	2579015	619.66	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210114	75.5	77.3	74	75	10561	75	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210114	10625	10625	10462.9	10479.15	5939	10477.91	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210114	36.2	37.1	35	35.25	19988	35.25	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210114	582.7	584.8	570.05	580.55	16661518	580.55	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210114	40.4	40.7	39.6	40.2	34995707	40.2	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210114	98	102.2	97	102.2	15317	20.39	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210114	151.45	154.05	148	149.65	4061	149.65	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210114	19.8	19.85	18.75	18.95	66745	18.95	down	down	correct
BIOCON.NSE	Biocon Limited	20210114	463.1	469.3	458.55	466.45	3484973	466.45	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210114	167.9	169.8	155.8	155.8	104036	155.8	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210114	66.8	69.7	65.15	67.4	155465	66.6	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210114	725.3	732.85	721	723.15	220844	717.66	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210114	50.85	51.4	49	49.95	310127	49.95	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210114	28.95	28.95	28.1	28.25	300349	28.25	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210114	1.3	1.4	1.3	1.35	58702	1.35	up	up	correct
BLBLIMITED.NSE	BLB Limited	20210114	6.15	6.15	5.7	5.7	14542	5.7	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210114	206	210.7	203.05	205.75	853191	204.82	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210114	12	12.2	11.15	11.85	76492	11.85	down	down	correct
BLS.NSE	BLS International Services Limited	20210114	114	116	113	113.1	109231	112.73	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210114	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20210114	3974	3999	3935.8	3972.7	6971	3962.44	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210114	790	799.95	781.55	787.2	24741	783.51	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210114	76.9	79.2	76.1	77.1	481452	76.54	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210114	80.5	80.9	79.1	79.7	1436089	79.7	down	down	correct
BOROLTD.NSE	Borosil Limited	20210114	208.5	213.8	204	205.1	196605	204.14	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20210114	279	282.35	271.5	273.35	412204	273.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210114	14839	15081.8	14734.7	14790.65	72742	14679.47	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210114	412	430	411	426.7	12600096	372.25	up	up	correct
BPL.NSE	BPL Limited	20210114	23.65	23.65	23.1	23.3	39821	23.3	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210114	11.9	12.1	11.45	11.75	137366	11.75	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20210114	268.25	278.85	265	274.35	569553	273.34	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210114	3623	3704.9	3619.6	3665.45	1192074	3665.45	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20210114	34.25	36.5	34.25	34.9	107154	34.9	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20210114	69.9	70.85	67.05	68.65	25035	68.65	down	down	correct
BSE.NSE	BSE Limited	20210114	630	633	624	629.75	176699	619.12	down	down	correct
BSL.NSE	BSL Limited	20210114	37	37	35.55	36.65	8174	36.65	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210114	4549	4549	4489.9	4497.8	429	4497.8	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210114	162	162	159.14	160.82	585	16.08	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210114	267.3	270	260.5	266.3	713245	263.64	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210114	145	147.4	143.7	144.8	3868716	144.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210114	2.6	2.6	2.6	2.6	3005	2.6
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210114	531.95	531.95	518	521.95	19822	519.02	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210114	17.85	18.35	16.75	16.95	5638	16.95	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210114	20.75	21.35	20.05	20.55	15141	20.55	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210114	487	504.9	483	503.45	4909904	500.51	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210114	11	11.15	10.5	10.85	31715	10.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210114	120.45	121	118	118.5	218857	118.5	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210114	1850	1854	1803	1811.45	49784	1788.27	down	down	correct
CANBK.NSE	Canara Bank	20210114	143.05	147.2	142.15	143.05	33679698	143.05
CANDC.NSE	C & C Constructions Limited	20210114	7.1	7.1	6.75	6.95	10431	6.95	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210114	492.15	506.55	492.15	499.95	501092	496.65	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20210114	378	380.95	372	373.05	167756	371.42	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210114	180.45	181.95	178	179.75	86318	179.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210114	480	497	475	491.8	249229	489.78	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20210114	100.2	101.5	97.45	99.45	10236	99.45	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210114	423	423.4	408.3	411.75	153575	409.62	down	down	correct
CAREERP.NSE	Career Point Limited	20210114	168.5	189.9	162.35	183.2	935948	182.0104	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210114	515	517.4	501	512.65	93264	499.84	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210114	129.9	131.25	128.4	131.05	1592694	125.45	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210114	0.5	0.5	0.5	0.5	0	0.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210114	5.4	5.45	5	5.25	17178	5.25	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20210114	259.9	262	254.45	255.5	255515	254.2	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210114	530.7	532.1	524	527.65	614942	524.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20210114	1191	1224.9	1180	1193	470748	1176.17	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210114	28.1	28.1	26.4	27.2	150257	27.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210114	7.1	7.1	6.55	7	111698	7	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210114	218	220.9	215.2	217.7	35554	213.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210114	5.2	5.3	5.05	5.05	62097	5.05	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210114	14.5	14.5	13.9	14	6174154	14	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210114	24.7	25.5	23.2	24.2	1601519	24.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20210114	469	479.5	460.1	467.35	6866	463.39	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210114	248.1	250	244.9	248.05	137530	247.4	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210114	425.25	426.75	413.6	419.1	721098	419.1	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20210114	3599	3668.55	3490	3518.35	7138	3508.08	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210114	37	43.95	36.7	40.85	3612795	40.85	up	up	correct
CESC.NSE	CESC Limited	20210114	699.8	710	688	695.3	2226060	65.12	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210114	342.9	346	340.15	343.85	44818	343.58	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210114	41	43.15	41	43.15	4155494	43.15	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20210114	182.5	182.5	179	179.7	125366	179.7	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210114	233.4	234.6	228.15	232.45	551625	229.35	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210114	180.05	182.9	177	179.55	16671	177.69	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210114	453.95	462	450.4	456.25	253267	456.25	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210114	149.95	149.95	144.2	144.8	2225	144.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210114	129.15	130	125.75	127.5	792695	127.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210114	431.25	441.35	423.35	426.15	4779868	424.35	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210114	562.25	576	560.05	575	39248	574.52	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210114	420	446.95	411.9	438.15	294878	435.54	up	up	correct
CINELINE.NSE	Cineline India Limited	20210114	49	50.45	45.5	46.05	1040950	46.05	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20210114	6.65	6.65	6.2	6.4	8450	6.4	down	up	incorrect
CIPLA.NSE	Cipla Limited	20210114	841.7	847.55	829	840.9	3652930	836.29	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210114	71.85	75.45	69.1	73.05	27632	36.53	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210114	369.1	370.35	365	366.55	32383	318.21	down	down	correct
CMICABLES.NSE	CMI Limited	20210114	40.25	40.25	38.05	39.1	38798	39.1	down	down	correct
COALINDIA.NSE	Coal India Limited	20210114	146.6	148.2	144.85	146.65	14755992	130.54	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20210114	380	380.05	371.1	378.6	154246	365.49	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210114	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210114	2742.4	2753.1	2671.65	2734	370482	2709.05	down	down	correct
COLPAL.NSE	Colgate	20210114	1611.3	1613	1584	1593.8	523546	1553.89	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210114	17.2	17.65	16.5	17	454934	16.86	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210114	9.35	9.4	9	9	19174	8.8	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210114	441	450.95	440.85	448.3	3761138	444.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210114	38.55	39	37.65	37.85	319910	37.8	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210114	44.45	45	43.35	44.7	12467	44.7	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210114	267	269.6	250.65	253.45	37266	246.21	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210114	22.1	23.3	22.1	22.45	17828	22.18	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210114	48.65	48.7	47.3	47.5	92523	47.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210114	819	835.6	810.1	822.4	603181	810.5	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210114	439	442.1	435	436.55	27739	409.2	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20210114	4	4	4	4	43207	4
COX&KINGS.NSE	Cox & Kings Limited	20210114	1.55	1.6	1.55	1.6	262936	1.6	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20210114	22.16	22.3	21.98	22.08	1453292	22.08	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210114	118	118	114.8	115.6	27513	115.33	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210114	3.55	3.6	3.45	3.55	13752	3.55
CREDITACC.NSE	CreditAccess Grameen Limited	20210114	775	789	756.4	765.4	118416	765.4	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20210114	99.15	105.1	98.15	101.15	35890	100.73	up	up	correct
CRISIL.NSE	CRISIL Limited	20210114	1927.85	1946	1925	1939.25	26248	1907.38	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210114	399.1	402.95	393.5	399.7	857430	397.48	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210114	230	230	225.1	226.2	133783	226.2	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20210114	49.3	50.3	46.7	48.3	8700	48.3	down	down	correct
CUB.NSE	City Union Bank Limited	20210114	177	180.9	175	177.4	3398086	176.85	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210114	17.75	18.25	17	17.75	1111	17.75
CUMMINSIND.NSE	Cummins India Limited	20210114	615	619.5	608	616.9	909426	606.07	up	up	correct
CUPID.NSE	Cupid Limited	20210114	232.4	236.9	231	235.8	40123	231.23	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210114	3.9	3.9	3.9	3.9	0	3.9
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210114	142.5	146	141	142.2	252294	141.37	down	down	correct
CYIENT.NSE	Cyient Limited	20210114	519.75	521	499.25	505.25	589271	490.13	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210114	56.45	57.4	55.9	56.6	789940	55.66	up	up	correct
DABUR.NSE	Dabur India Limited	20210114	536.5	552.45	535.25	548.95	6273001	543.9	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210114	1158	1184.45	1158	1178.95	23609	1175.99	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210114	141.6	142.9	140.5	140.95	105906	139.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210114	35.1	37.4	35.1	36.45	16061	36.45	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210114	120.3	120.75	116.5	117.05	144544	115.99	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210114	83.8	84.85	83.25	83.4	107539	78.97	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210114	422	430	422	427.1	149881	426.27	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210114	17.4	17.4	16.3	17	202088	17	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210114	10.45	10.45	10.3	10.4	700	10.4	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210114	149	160.95	146.25	157.6	4358299	157.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210114	120.5	121.9	119.1	119.45	994087	119.45	down	down	correct
DCM.NSE	DCM Limited	20210114	28.25	28.65	27.1	27.6	35144	27.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210114	2.2	2.3	2.2	2.2	3900	2.2
DCMNVL.NSE	DCM Nouvelle Limited	20210114	68.35	71.05	65	70.75	92093	70.75	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210114	396	408.9	393.5	405.45	215970	396.86	up	up	correct
DCW.NSE	DCW Limited	20210114	18.5	19	18.35	18.7	477447	18.7	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210114	368.1	371.2	361.95	364.85	21350	362.36	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210114	162.4	167.7	160.2	164.5	691711	161.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210114	1030.1	1043	1017.95	1035.6	347795	1035.07	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210114	157.3	157.85	154.05	155.9	1002064	155.02	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210114	27.5	27.95	26.3	27.2	2610	27.2	down	down	correct
DEN.NSE	DEN Networks Limited	20210114	68.35	69.15	67.05	67.45	851732	67.45	down	down	correct
DENORA.NSE	De Nora India Limited	20210114	259.3	282.55	257.4	268.1	27818	267.32	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210114	384	412	384	397.2	141568	397.2	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210114	13.75	14.05	12.75	13.95	73589	13.95	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210114	172.7	173.7	171	171.6	260684	165.6	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210114	15	15.1	14.5	14.65	1010310	14.65	down	down	correct
DHANI.NSE	Dhani Services Limited	20210114	373	373.8	360.5	364.4	393910	364.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210114	782.3	792	779	784.4	34114	782.83	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210114	5.7	6	5.7	5.95	3363	5.95	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210114	257.45	261.05	253.1	256.8	3155	255.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210114	657.85	668.8	653.95	664.5	3341	664.04	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210114	1.4	1.4	1.4	1.4	0	1.4
DICIND.NSE	DIC India Limited	20210114	399.45	415	398	409.5	7163	403.9305	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210114	37.1	37.1	35.55	37.1	139201	37.1
DISHTV.NSE	Dish TV India Limited	20210114	12.9	13	12.65	12.8	8469304	12.8	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210114	3738.4	3740	3684	3724.7	826368	3709.49	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210114	14700	15199	14075	14873.4	161093	2973.98	up	down	incorrect
DLF.NSE	DLF Limited	20210114	281.5	285.8	277.1	281.6	18052699	279.78	up	up	correct
DLINKINDIA.NSE	D	20210114	111.8	113.7	110	112.35	194657	110.88	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20210114	2939	2940	2875.25	2895.55	340922	2895.55	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210114	0.65	0.7	0.65	0.7	49728	0.7	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20210114	61.9	64.3	60.75	62.5	406774	62.38	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210114	239.05	243.3	237	238.2	74602	236.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20210114	37.15	38.3	37	37.45	36938	37.33	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210114	14.3	14.3	13.05	13.65	115914	13.61	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20210114	131	142.75	125.5	132.05	594395	132.05	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20210114	319.9	319.9	314	316.45	55947	316.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210114	5304.9	5328	5265	5308.9	534972	5284.62	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210114	65.2	66.95	62.5	63.7	19726	63.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210114	252.05	260.95	252.05	258.15	6263	170.26	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210114	6.8	6.85	6.5	6.5	53386	6.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210114	72.45	72.5	68.95	70.25	10540	69.67	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210114	31.05	31.4	30.8	31	580652	30.52	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210114	874	890	842.5	859.55	90316	859.55	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20210114	264.75	272.5	258.7	268.55	77314	268.55	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210114	1.75	1.75	1.75	1.75	9659	1.75
EASUNREYRL.NSE	Easun Reyrolle Limited	20210114	2.85	2.9	2.85	2.9	31410	2.9	up	down	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20210114	3499	3499	3499	3499	0	3499
EBBETF0423.NSE	Edelweiss Amc Ltd	20210114	1112.62	1113.98	1111.51	1111.81	23625	1111.81	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210114	1128	1139.98	1128	1135.74	30065	1135.74	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210114	986.8	1019.55	979.1	1002.75	398738	1002.3	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210114	70.05	70.8	69.8	70.1	1003112	68.71	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210114	3.65	3.9	3.65	3.65	70335	3.65
EICHERMOT.NSE	Eicher Motors Limited	20210114	2880	2906.95	2841	2886.6	1159961	2868.74	up	up	correct
EIDPARRY.NSE	E.I.D.	20210114	350.1	354	344.05	347.85	206950	343.97	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210114	287	287	275.55	278.45	14960	278.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20210114	96.7	99.9	96.7	97.15	707010	97.15	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210114	361	374.5	361	363.5	1631	359.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210114	55	56.6	53.45	55.85	167368	55.72	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210114	49.45	49.6	48	48.5	229050	48.37	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210114	22.5	22.85	22.05	22.1	472948	21.94	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210114	120.95	122.95	119.7	120.75	17450	120.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210114	176	176	169	170	225572	169.34	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210114	24.7	24.9	24	24.5	21362	24.5	down	down	correct
EMAMILTD.NSE	Emami Limited	20210114	481.5	492.1	479.15	484.6	2573274	477.17	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210114	102.05	102.05	100.15	100.45	9064	100.45	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210114	66.9	69	65.05	65.05	80170	65.05	down	down	correct
EMCO.NSE	EMCO Limited	20210114	2.6	2.7	2.5	2.55	25413	2.55	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210114	77.05	78.95	73.3	74.35	44956	73.73	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210114	82.15	83.85	81.65	81.95	26549	81.65	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210114	1364.7	1372.3	1314.4	1325.75	129907	1321.09	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210114	15.05	15.05	15.05	15.05	35138	15.05
ENGINERSIN.NSE	Engineers India Limited	20210114	80.3	81.15	79.05	79.75	2465989	77.66	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210114	170.15	172.35	161.15	166.35	144749	165.51	down	down	correct
EPL.NSE	EPL Limited	20210114	271.7	271.7	263.5	264.2	135714	259.31	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210114	432.98	432.98	415	424.44	304	424.44	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210114	74.95	80.25	74.5	79.75	5214632	77.8691	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210114	41.7	42.15	40.5	41.8	1762138	41.8	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210114	615.95	630	610.5	615.4	88160	610.51	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210114	23.6	23.6	23	23.2	118288	23.2	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210114	1792.15	1814.9	1775	1801.65	5925	1745.43	up	up	correct
ESCORTS.NSE	Escorts Limited	20210114	1350	1367.4	1341.05	1347.2	903834	1344.38	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210114	10	10.25	9.85	10.1	51504	10.1	up	up	correct
ESTER.NSE	Ester Industries Limited	20210114	122	122.95	119.2	119.7	111675	116.86	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20210114	205.25	209.25	200.1	205.85	181797	205.85	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210114	312.65	321	312.55	316.3	36367	311.35	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210114	2.4	2.45	2.4	2.4	93152	2.4
EXCELINDUS.NSE	Excel Industries Limited	20210114	865.75	869.5	849.05	859.1	11420	850.19	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210114	201.7	203.8	200.7	202.95	3673461	200.9652	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210114	524.8	524.95	504.1	510.65	26801	510.65	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210114	83.3	87.8	82.35	85.55	1417560	85.55	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210114	62.1	64.7	61	63	287689	62.79	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20210114	8.05	8.1	8	8.1	2121016	8.1	up	down	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20210114	1	1	1	1	1003237	1
FDC.NSE	FDC Limited	20210114	325	334	322.4	328.95	320722	328.95	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20210114	75.2	75.9	74.25	75.05	21212153	74.45	down	down	correct
FEL.NSE	Future Enterprises Limited	20210114	11.15	11.2	11	11.1	642040	11.1	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210114	13.45	13.7	13.1	13.5	29905	13.5	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210114	579.15	650	571.9	622.95	112896	614.55	up	up	correct
FILATEX.NSE	Filatex India Limited	20210114	68.2	68.2	64.15	64.7	924261	64.4	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210114	390	398.75	387.1	389.65	163594	385.59	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210114	2564	2569.8	2501	2514.3	16142	2509.92	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210114	645	655	642.1	643.9	35240	127.36	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210114	15.85	15.85	15.35	15.35	4838	15.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210114	85.4	85.4	81.5	82.7	191542	82.7	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210114	612.35	624.9	602	614.35	36169	614.35	up	up	correct
FMGOETZE.NSE	Federal	20210114	314	317.95	309.1	313.4	19540	313.4	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210114	17.2	18.9	16.6	17.45	61950	17.45	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210114	1440	1455.05	1423	1429.45	50446	1424.64	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20210114	167	177.75	164.55	171.65	5419711	171.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210114	1323.05	1351.1	1309.65	1321.65	1109	1312.31	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210114	76.2	76.2	74.5	75	1066876	75	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210114	97.65	98.4	92.45	95.4	103843	95.4	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20210114	97	97.2	94.1	95.25	2295213	92.3192	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210114	114.25	115.8	113.05	113.8	163331	112.72	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210114	134.4	143	133.9	140.7	837264	140.22	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210114	141.45	146	140.9	144	30651392	134.44	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210114	3.25	3.25	3.1	3.2	15661	3.2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210114	2236	2236	2162.3	2185.05	19382	2168.21	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20210114	44.35	44.7	42.15	42.65	46732	42.65	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20210114	40.8	41.65	39.45	40.55	16177	40.55	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210114	260.95	268.8	259.3	263.9	3190	258.88	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210114	469.4	469.45	455	457.4	28557	455.59	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210114	31.35	33.4	31.2	33	43158	33	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210114	59	61.7	56.55	59.25	7170	59.25	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20210114	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20210114	2219.25	2227.65	2190	2199.25	8334	2197.59	down	down	correct
GATI.NSE	Gati Limited	20210114	94.6	95.85	93.65	94.05	225591	94.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210114	0.9	0.9	0.85	0.85	285164	0.85	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210114	44.65	45.85	44	44.9	434537	44.9	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20210114	120.2	122.3	120.05	121.1	73206	118.47	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20210114	94.6	96.05	93.1	93.55	23423	92.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210114	69	70.5	68	70.3	13300	68.63	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210114	80.5	80.5	72.9	77.65	10918	77.65	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210114	7.1	7.1	6.8	7	62174	7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210114	36.3	37.15	35.4	35.7	247396	35.42	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210114	56	57.75	55.55	56.15	230617	54.99	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20210114	287.25	290	286.8	287.2	48808	286.34	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210114	283	285.55	278.95	279.65	303568	269.47	down	down	correct
GET&D.NSE	GE T&D India Limited	20210114	127	130	125.65	127.2	886389	127.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20210114	97	97	94	94.9	38627	94.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210114	2.1	2.15	2.1	2.1	3113	2.1
GHCL.NSE	GHCL Limited	20210114	213.5	214.75	209.7	211.5	136824	207.39	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210114	124.5	125.4	122.95	123.7	377040	120.56	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210114	145.65	146.85	144	144.5	403074	144.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210114	42.6	46.45	42.6	46.2	4279	46.2	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210114	5859.9	5861.85	5752	5808.1	29026	5686.44	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210114	23.25	23.25	21.5	21.95	150477	21.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210114	83.5	84	81.7	81.9	224665	79.26	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20210114	2.85	3	2.85	3	972	3	up	up	correct
GKWLIMITED.NSE	GKW Limited	20210114	577	581	550.05	579.35	173	579.35	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210114	2209	2280	2205.25	2259.95	156659	2259.95	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210114	1530	1548.9	1502.2	1518.35	48321	1489.47	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210114	514.4	522.8	506.7	520.4	2055150	517.95	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210114	3.45	3.45	3.15	3.15	58538	3.15	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210114	50.15	52.1	50	51.85	10023	51.85	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210114	365.7	395	359.3	376.95	682226	376.39	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210114	426	426.5	411	418.75	7800	415.9	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210114	64.85	64.85	63	63.5	1698484	63.32	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210114	3817.9	3845	3760	3774.8	21122	3770.49	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210114	27	27.25	26.8	27.05	8325417	27.05	up	up	correct
GNA.NSE	G N A Axles Limited	20210114	395.5	395.5	369	371.85	385885	370.6	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210114	219.4	222.5	218.65	221.35	430027	216.39	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210114	274.9	275	269.8	271.9	12903	271.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210114	215	252.8	212.1	252.8	396617	249.07	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210114	988.35	1010	974.55	989.5	187779	967.32	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210114	523.25	532.95	523.25	531.1	65482	525.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210114	774.85	788	763.7	783.4	2646805	783.4	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20210114	438	439.65	433	437.15	495359	437.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20210114	1430	1445	1412.55	1427.95	744416	1427.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210114	1.1	1.1	1	1.1	1253369	1.1
GOKEX.NSE	Gokaldas Exports Limited	20210114	90	91.7	87.75	88.5	127648	88.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210114	18.25	18.35	17.6	18.2	48486	18.2	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210114	23.5	23.65	22.3	23.1	83634	23.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210114	46.8	46.8	42.61	42.7	9181808	42.7	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210114	51	51.95	50	50.4	16293	50.4	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20210114	219.3	222.75	212.1	214.5	53615	212.18	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210114	4454	4454	4425	4436.15	1852	44.3615	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210114	10.35	10.35	9.9	10.2	13859	10.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210114	80.9	81	76.4	77	376467	76.62	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210114	965	971	933.95	952.1	12327	893.3	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210114	546	546	521.1	524	95569	260.78	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210114	92.3	92.7	90.75	91.4	520111	87.99	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20210114	45.5	45.5	43.55	44.3	42754	42.37	down	down	correct
GRANULES.NSE	Granules India Limited	20210114	373	376.85	365	366.35	2045969	365.79	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20210114	327.45	332	324.3	328.6	1124011	326.35	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210114	1035	1040.95	1013.3	1020.25	1522045	1017.53	down	down	correct
GRAVITA.NSE	Gravita India Limited	20210114	79.05	81.2	78.1	79.75	99879	78.6033	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210114	95.95	97	95	95.3	885529	95.18	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210114	860	868.05	826.75	833.95	9513	830.91	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210114	162.05	170.15	160.9	170.15	197289	170.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210114	129	129.25	124.15	125.25	476417	124.96	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210114	2.85	3.15	2.85	3.1	2681090	3.1	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210114	738	750.6	720	737	18868	731.63	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210114	804.1	883	800.1	806.05	817	803.7	up	up	correct
GRPLTD.NSE	GRP Limited	20210114	904.05	904.05	815.25	842.5	2126	840.23	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210114	195.4	205.8	194.45	197.65	1177184	192.64	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210114	40.35	41.4	39.8	40.9	229420	40.9	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210114	83.95	85.45	81.2	83.05	1252760	81.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210114	212.95	216.7	210	212.15	720921	210.93	down	down	correct
GSS.NSE	GSS Infotech Limited	20210114	49.25	49.95	47.75	48.4	185471	48.4	down	down	correct
GTL.NSE	GTL Limited	20210114	7.3	7.3	7.3	7.3	56022	7.3
GTLINFRA.NSE	GTL Infrastructure Limited	20210114	1.05	1.05	0.95	1	31563934	1	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20210114	7.45	8	7.45	7.45	1026	7.45
GTPL.NSE	GTPL Hathway Limited	20210114	152	152	132.5	140.6	667550	138.28	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210114	124	127.6	124	125.95	84764	125.89	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210114	348.1	350.45	344.1	345.3	54967	339.74	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210114	218	218	210.05	212.85	6391	210.88	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210114	371.25	379	371.25	375.55	1121946	374.47	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210114	19.55	19.6	18.1	19.6	2525	19.6	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210114	743.15	754	735.85	745.05	35051	726.99	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20210114	46.5	47	45.55	45.7	67326	45.7	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210114	83.85	86.5	83.85	85.6	57472	85.15	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210114	1005	1048	983.3	1009.25	7542690	985.22	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210114	344	361	340.2	354.1	3559004	352.52	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210114	122.6	129.5	121.25	126.7	224890	126.7	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210114	34.35	34.5	33.8	34.15	593836	34.15	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20210114	725.85	733	718.35	729.9	28617	725.3	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20210114	1015	1026	1000.85	1003.05	2091931	994.55	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210114	1	1.05	0.95	1.05	155583	1.05	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20210114	330	330	323.86	324.13	1117	324.13	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210114	37.7	38.3	36.8	37.1	744641	36.83	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210114	7.2	7.6	6.95	7.35	7871	7.35	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210114	8.8	9	8.6	8.7	3456713	8.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210114	155.9	162	154.3	161.5	80719	161.5	up	up	correct
HCL.NSE	INSYS	20210114	9.3	9.35	9.15	9.25	236847	9.25	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210114	1049	1049	1006.6	1027.7	15021108	998.27	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210114	2670	2699	2647.15	2684.05	4253567	2659.76	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210114	3259	3339.95	3245	3315.2	435489	3277.29	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210114	1471.15	1488	1456	1468.75	6148583	1462.42	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210114	713	718.55	702.55	706.9	1995368	704.82	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210114	4399.4	4420	4374	4384.7	18716	43.847	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210114	1543.76	1543.76	1526.41	1535.38	966	153.3362	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210114	5202	5255	5202	5205.03	77	519.6715	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210114	7	7.1	6.85	6.9	292533	6.9	down	down	correct
HEG.NSE	HEG Limited	20210114	1022	1033.5	1008	1013.55	436907	1012.18	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210114	225.85	228.2	223.05	224.1	435621	217.6	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210114	126	132.1	125	127.75	105394	126.54	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20210114	312	317.6	309	311.2	42259	306.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210114	3265	3295	3238.05	3266.6	803208	3250.46	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210114	1721.05	1736.85	1690.3	1714.35	3912	1707.13	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210114	45.35	49.9	45.35	47.05	70498	47.05	up	up	correct
HFCL.NSE	HFCL Limited	20210114	32.1	33.65	31.4	33.25	22151154	33.18	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210114	232.2	233.9	226.15	228.9	49411	228.57	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20210114	1212	1298.95	1190.5	1216.45	200993	1197.31	up	up	correct
HIKAL.NSE	Hikal Limited	20210114	173.4	176.6	170.5	174.15	409031	172.84	up	down	incorrect
HIL.NSE	HIL Limited	20210114	2163	2249.4	2116.3	2223.95	17719	2201.26	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210114	16.05	16.25	15.25	15.25	36342	15.25	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210114	148	150.7	145.55	148.2	150755	147.93	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20210114	262.7	265.1	259.55	261.4	7601547	259.6	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210114	348.4	356.8	332	343	53513	340.76	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210114	66.2	67.5	63.5	65.45	2406545	65.27	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210114	7.9	7.9	7.9	7.9	121876	7.9
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210114	32.5	33.8	32.45	32.7	15710	32.7	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210114	91.05	91.6	88.1	88.35	523737	88.35	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210114	229.5	235.4	227.7	233.6	10024155	216.25	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210114	2366	2406	2351.15	2398.55	2120413	2366.78	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210114	289	290	279	279.75	790536	266.06	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210114	164.45	164.75	160.7	162.55	34446	162.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210114	108	119.65	103.95	110.55	243948	109.7	up	up	correct
HITECH.NSE	Hi	20210114	259.25	271.55	257.2	260.5	44303	260.5	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210114	108.8	115.05	108.8	115.05	4389	114.56	up	up	correct
HITECHGEAR.NSE	The Hi	20210114	178	186.9	176	186.35	15634	184.96	up	up	correct
HLVLTD.NSE	HLV Limited	20210114	6.7	7.15	6.55	7	559891	7	up	up	correct
HMT.NSE	HMT Limited	20210114	26.95	28	25.55	25.6	21191	25.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210114	57.45	58.85	56.9	58	22409	58	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20210114	1493.1	1524.75	1480.1	1496.55	5719	1496.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210114	347.95	360.47	346.2	349.86	1827	349.86	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210114	41058.75	41399.95	40318.15	40640.7	5034	40556.29	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210114	1120	1120	1084.05	1092.4	7446	1083.38	down	down	correct
HOVS.NSE	HOV Services Limited	20210114	42.3	43.8	42.3	43	8268	43	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210114	45.2	45.4	44	44.25	185713	44.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210114	52.8	53.2	51.35	52.7	4851219	52.54	down	down	correct
HSIL.NSE	HSIL Limited	20210114	118.05	118.7	116	116.8	85346	114.88	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20210114	18.2	19	18.05	18.1	215638	18.1	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210114	21.3	21.5	19.7	21.4	43437	21.4	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210114	46.85	47.15	45.4	46.15	5405026	43.95	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20210114	309	313.35	308.65	310.65	26406	304.09	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210114	83.75	85.85	83.1	83.8	5297595	83.8	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210114	235.6	237.35	229.4	233.1	15152007	223.8	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210114	198	198.38	196.4	196.68	668	196.68	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210114	154.45	154.45	140	145.44	1294	145.44	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210114	34.31	34.54	33.63	34.37	604035	34.37	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210114	554.05	558.45	550.6	553.3	13330898	551.68	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210114	333.7	333.7	322.01	323.06	2941	323.06	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210114	174.7	182.9	174.5	174.79	579196	174.79	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210114	1556.1	1564.05	1535.7	1554.7	299112	1542.08	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210114	44.08	44.38	43.65	43.77	731027	43.77	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210114	1000	1000	999.5	999.99	34645	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210114	123.7	123.7	117.97	119.48	5911	119.48	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210114	84.8	84.92	82.26	84.06	3418	84.06	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210114	158	160	152.95	158.05	20091	158.05	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210114	158	158	153	154.48	60153	154.48	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210114	77	78.47	75.29	76.81	12363	76.81	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210114	35.97	36.7	34.28	34.76	13014	34.76	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210114	512.65	517	506.55	508.95	1624080	507.22	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210114	539.49	580.4	530.01	534.38	585	534.38	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210114	149.25	150	145.1	148	192104	147.08	down	down	correct
ICRA.NSE	ICRA Limited	20210114	2882.2	2910.85	2840	2847.45	1957	2827.22	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210114	31.55	32.1	31.2	31.3	8197626	31.3	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210114	4546	4614	4546	4567.05	48	4567.05	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20210114	12.35	12.45	12.1	12.3	167998404	12.3	down	down	correct
IDFC.NSE	IDFC Limited	20210114	43.15	43.9	42.65	43.15	7665748	43.15
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210114	46.25	47.35	45.8	46.25	29310346	46.25
IDFNIFTYET.NSE	IDFC Mutual Fund	20210114	151.5	152.46	150.95	152.29	310	152.29	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20210114	224.85	231.55	223.35	230.05	1046349	75.61	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210114	465.7	474.3	462.2	467.25	7513	467.25	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210114	1285	1308.65	1276	1289.4	99331	1289.4	up	up	correct
IFCI.NSE	IFCI Limited	20210114	9.75	9.9	9.6	9.7	3452135	9.7	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210114	253.2	257.95	247	248.5	12099	244.71	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210114	366.6	368.4	358	359.4	91350	358.41	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210114	565.95	581	562.2	567.95	2798472	564.46	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210114	390.05	399.85	388	389.65	17047	385.36	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210114	115.55	116.5	114.05	114.65	316535	113.0276	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210114	52	53.45	50.95	52.35	6989887	51.3481	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210114	1083	1099.9	1065.8	1079.7	50300	1017.17	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210114	75	75	72.65	72.65	2044	72.65	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210114	4.65	4.65	4.5	4.5	14865	4.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210114	2.85	2.85	2.65	2.65	102149	2.65	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210114	6.15	6.15	5.9	6.15	86710	6.15
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210114	339	361	332.2	353	90438	344.67	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210114	575	584.95	572.95	582.15	1197	574.76	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210114	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210114	12.2	12.7	11.85	12.15	219725	12.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210114	127.7	128.7	125.7	127.3	1446613	126.92	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210114	169.3	170.95	165.25	166.25	2058355	165.23	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210114	376.5	390	368	381.65	169819	378.33	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210114	8180.4	8265	7900	8196.05	196707	8178.76	up	up	correct
INDIANB.NSE	Indian Bank	20210114	90.45	98.8	89.4	95.6	18222956	94.23	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210114	138	141.55	134.55	135.75	3018	135.75	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210114	215	215.95	207.55	208.25	164219	206.26	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210114	1640	1667.95	1622.45	1658.6	761001	1658.6	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210114	18.1	18.5	18.1	18.5	549	18.5	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210114	365.1	374.85	362.4	365.95	7191	360.28	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210114	311.45	319.45	309.8	311.3	103078	310.32	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210114	37.45	39.3	37	37.6	51846	37.6	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210114	2.4	2.4	2.35	2.4	270492	2.4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210114	335.15	338	325.85	330	26456	330	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210114	108.85	108.95	106.65	107.3	6070	107.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210114	40.45	40.45	37.95	38	16319	37.57	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20210114	5.4	5.4	5	5	39688	5	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210114	57.6	57.85	57	57.15	152988	57.15	down	down	correct
INDSWFTLAB.NSE	Ind	20210114	76.1	78	74.9	75.9	176358	75.9	down	down	correct
INDSWFTLTD.NSE	Ind	20210114	4.8	4.8	4.8	4.8	14027	4.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210114	44.55	46.35	43.85	44.05	232148	44.05	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210114	953	980.7	951.25	969.7	14887258	964.94	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210114	260.75	261	254	255.7	1885689	237.7643	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210114	1000.15	1055.85	985.4	1033.75	45213	915.6	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210114	86.2	86.95	83.55	84.45	823065	42.18	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210114	144.05	149.7	142	143.85	45810	143.14	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210114	3.2	3.5	3.2	3.35	40651	3.35	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210114	402.44	412.9	400	407.5	520	407.5	up	up	correct
INFY.NSE	Infosys Limited	20210114	1360	1384	1318.45	1370.5	27521697	1343.96	up	up	correct
INGERRAND.NSE	Ingersoll	20210114	725.1	743.8	725.1	735.55	41211	733.31	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210114	345	349.85	336.5	340.9	857591	340.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210114	68.2	70.8	66.15	70.05	248570	70.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210114	470	481.1	469	477.5	55588	477.5	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210114	37.8	39	36.5	37.4	27101	37.4	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210114	1.45	1.5	1.4	1.4	4621	1.4	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20210114	322.9	333.5	314	324.5	340389	324.5	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20210114	43.5	43.5	42.2	42.45	18157	42.2	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20210114	17.05	17.05	16.7	16.9	3128	1.69	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20210114	11.35	11.4	11.1	11.2	3327974	11.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210114	101.75	103.6	100.3	103.2	30720438	88.26	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210114	737.5	744	730.1	736.45	207028	733.8	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20210114	2090.2	2169.85	2090.2	2148.95	328942	2140.49	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210114	117	117.9	115.55	116.8	508678	116.8	down	down	correct
IRCON.NSE	Ircon International Limited	20210114	91.7	92.2	90	91	1132406	42.11	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210114	1468.45	1482.15	1452.45	1463.1	1123619	292.23	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210114	449.9	450.8	441.1	444.15	375171	429.33	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20210114	85	89.9	82.65	85.4	2867	84.72	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210114	10.6	11.15	10.6	10.9	134338	10.9	up	up	correct
ITC.NSE	ITC Limited	20210114	212	216.5	211.6	214.15	48304263	203.53	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210114	324.25	327	318	320	49141	320	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20210114	71.1	73	70.5	71.7	484062	71.59	up	up	correct
ITI.NSE	ITI Limited	20210114	134.6	134.75	131.2	131.5	585228	131.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210114	5.15	5.3	5	5.1	122856	4.85	down	down	correct
IVP.NSE	IVP Limited	20210114	75	75.7	74	74	1403	73.51	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210114	4460	4554	4386.05	4514.3	192	4514.3	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20210114	1600	1869	1557.35	1569.52	238	1569.52	down	down	correct
IZMO.NSE	IZMO Limited	20210114	50.85	51.5	49.55	51.5	70708	51.5	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210114	30.6	30.6	29.05	29.2	12070454	29.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210114	45.5	45.85	44.75	44.9	350720	44.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210114	79.8	80.55	77	78.75	108975	76.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210114	21	21.75	20.6	21.5	98029	21.5	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210114	94.35	95.45	93	94.2	891226	93.83	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210114	2.2	2.2	2.2	2.2	20	2.2
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210114	66.5	66.5	63.5	63.85	1751231	62.94	down	down	correct
JASH.NSE	Jash Engineering Limited	20210114	231.5	238.5	231.5	235.1	3615	233.49	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20210114	145	145	138.15	140	42885	139.53	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210114	263	263	254	259.65	27626	128.98	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210114	6.9	7.4	6.9	7.05	71429	7.05	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210114	70.2	71.9	69.75	70.25	158476	70.25	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210114	1064	1064	1030	1032.85	130216	1020.54	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210114	15.65	15.65	14.5	15.2	142518	15.2	down	down	correct
JBMA.NSE	JBM Auto Limited	20210114	317.35	324.7	311.35	313.7	24179	312.68	down	down	correct
JCHAC.NSE	Johnson Controls	20210114	2503.35	2549.95	2453	2498.45	32774	2498.45	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210114	131.95	131.95	131.95	131.95	5997	131.95
JHS.NSE	JHS Svendgaard Laboratories Limited	20210114	23.75	23.8	22.7	23.15	73476	23.15	down	down	correct
JIKIND.NSE	JIK Industries Limited	20210114	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20210114	23.9	23.9	21.75	22.65	5842	22.65	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210114	464	464	451	455.5	15389	454.59	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20210114	78.95	79.7	78.1	79.15	655193	77.86	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210114	299.7	301	291.35	293.65	5834247	293.65	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20210114	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210114	91.15	91.6	88.5	89.25	16303	88.93	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210114	59.8	60.5	57.5	59.4	210425	59.3	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210114	15.1	16	15.1	15.4	49420	15.4	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210114	22.35	22.9	21.4	22.45	4215553	22.45	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210114	10.7	10.85	10.4	10.4	1905	10.4	down	down	correct
JIYAECO.NSE	Jiya Eco	20210114	7.4	7.4	7.1	7.15	33989	7.15	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210114	2254.7	2268	2175.3	2205.1	31570	2194.92	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210114	147	149.5	145.35	148.6	137449	147.83	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210114	347.05	349.95	339.5	340.15	417704	338.26	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210114	128	129.55	127.3	127.85	658369	125.81	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210114	84.5	90.75	84.15	88.75	14871833	87.64	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210114	34.45	35.35	33.5	34.35	142023	33.29	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210114	69.65	71.45	68.5	70.8	159280	70.37	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20210114	91.65	91.65	88.1	88.45	1192764	87.94	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210114	3.5	3.55	3.25	3.4	1332925	3.4	down	down	correct
JOCIL.NSE	Jocil Limited	20210114	186.15	188	185.75	186.15	4402	183.83
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210114	7.9	7.95	7.55	7.65	6994380	7.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210114	2.05	2.1	2	2.05	909298	2.05
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210114	26.75	26.75	24.55	24.7	2907	24.7	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210114	3.2	3.2	3.05	3.1	12538760	3.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210114	92.75	92.75	89.2	89.7	1114835	89.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210114	156.75	156.75	151.8	153.15	327705	153.15	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20210114	73.05	73.8	71.25	71.9	2354829	71.3	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210114	3580.05	3600	3526.6	3536.55	283	3536.55	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210114	32.5	32.7	30.25	31.15	327718	31.15	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210114	404.35	405.65	394	396.4	4886430	392.56	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210114	95.35	95.35	92	92.35	726779	92.21	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210114	2847	2863.25	2745.05	2783.6	820609	2779.08	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210114	244.65	253.2	242.2	246.5	19619	246.5	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210114	987	1010	955	1002.2	966784	994.64	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20210114	12.75	12.75	12.75	12.75	30740	12.75
JUNIORBEES.NSE	Nippon Mutual Funds	20210114	363	363	341	357.55	135775	357.55	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210114	726.1	735.75	705	708.7	1181003	708.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210114	160.5	162.9	159.2	161.8	1136091	158.08	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210114	7.55	7.55	7.55	7.55	0	7.55
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210114	102.9	112	102	108.4	247076	107.21	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210114	749.7	751.85	735.15	743.45	144937	729.69	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210114	189.9	190.3	185.25	185.95	16247	183.69	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210114	330.7	335.75	329.75	334.25	137200	325.43	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210114	161.9	166.45	155.6	155.7	1358	154.67	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210114	38.1	38.15	37.35	37.55	33280	37.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210114	134.6	136.35	130.6	133.35	92547	132.74	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210114	5.35	5.35	5	5.3	67071	5.3	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210114	58	62	57	58.2	40884	58.2	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210114	630	672.65	618	656.15	690736	652.51	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210114	107	107.25	101.65	102	260	102	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210114	124.95	124.95	121.5	122.7	37229	24.53	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210114	23	23	22.3	22.3	8962	22.3	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210114	46.95	47.4	46.3	47.15	1708141	46.68	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210114	1.9	1.9	1.8	1.9	34683	1.9
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210114	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20210114	348	379	343.2	365.4	257245	365.4	up	up	correct
KCP.NSE	The KCP Limited	20210114	71.1	71.75	69.55	70.6	196626	69.59	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210114	16.85	16.95	16.6	16.7	126433	16.63	down	down	correct
KDDL.NSE	KDDL Limited	20210114	243.85	248.95	243.75	247.3	1528	246.46	up	up	correct
KEC.NSE	KEC International Limited	20210114	352.25	362	351.35	361.05	466227	357.59	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210114	14.85	15.05	14.5	14.9	60036	14.9	up	down	incorrect
KEI.NSE	KEI Industries Limited	20210114	475.05	480	472	473.75	43652	471.8254	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210114	76.9	77.45	75.75	76.55	1257677	76.2	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210114	930	950	920.3	937.3	4241	922.73	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210114	30.5	31	29.45	29.45	6948	29.45	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20210114	62	66	62	64	1890848	64	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210114	75.3	80.4	75.3	76.15	4268	75.18	up	up	correct
KHADIM.NSE	Khadim India Limited	20210114	129.6	134.8	127	132.7	226270	132.7	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210114	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20210114	18.5	19.3	18.5	18.55	1130	18.55	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210114	1610.15	1650	1581.75	1608.2	1155	1608.2	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20210114	94	98.2	94	94.7	1809	94.7	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210114	620.05	645	610.95	641.75	9606	641.75	up	up	correct
KIOCL.NSE	KIOCL Limited	20210114	139.15	139.15	135.55	137.2	36850	135.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210114	510.55	537.8	506	523.8	253172	523.8	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210114	141.6	141.7	135.25	136.95	110965	133.79	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210114	145.4	148.25	143.5	146.3	203570	145.14	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210114	128.55	130.7	128	129.15	65520	126.75	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210114	837	852.95	825	826.8	1825	821.89	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210114	112.8	113	111	112	99246	110.87	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210114	918.6	927.4	915.6	919.45	469	180.75	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210114	12	12.05	11.8	11.85	118878	11.77	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210114	380	387.3	365.6	369.35	958672	184.52	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210114	68	68	66	66.75	174181	66.75	down	down	correct
KOLTEPATIL.NSE	Kolte	20210114	256	258.75	252.05	256.9	93728	256.9	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20210114	126.5	128.5	119.85	125.6	1032211	124.82	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210114	1892	1905	1871.05	1892.65	4803638	1891.71	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210114	328.71	330.2	326.95	328.79	28381	328.79	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210114	429.9	431.95	428.25	429.15	71431	42.92	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210114	160.9	160.9	150.8	151.95	90241	151.95	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210114	82.4	82.4	75.2	77.99	3480	77.99	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210114	192.5	196.49	192.06	193.25	15472	193.25	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210114	18.5	18.5	18.1	18.2	19705	18.2	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210114	24.9	24.9	23.6	23.7	66362	23.7	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210114	71.15	74.45	71.15	73	4601	73	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210114	136.15	136.6	130.7	134.1	469381	133.52	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210114	968	970	945	947.6	17410	188.68	down	down	correct
KRBL.NSE	KRBL Limited	20210114	244.35	244.4	241	242	160299	238.86	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210114	135.05	136.3	130	131.75	23641	131.75	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210114	4.5	4.5	4.15	4.25	55399	4.25	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210114	70.5	70.5	70	70	2582	69.8	down	down	correct
KSB.NSE	KSB Limited	20210114	677	677	660	663.65	43895	657.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210114	544.85	561.75	541.1	558.4	416155	554.01	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20210114	288.45	290	282.5	283.3	77862	277.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210114	67.15	67.9	66.25	67.25	5750325	65.18	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210114	55.95	56.55	54.7	55.7	7086	55.7	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210114	104.4	107.4	104	107.1	18345857	107.1	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210114	7.2	7.5	6.85	6.85	2189	6.85	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210114	2400	2405	2326	2331.85	166133	2317.04	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210114	45.15	49.7	45.15	47.8	45661	47.21	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210114	225.9	229.6	224.15	227.65	67926	226.49	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210114	95	95.65	93	93.65	88805	93.33	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210114	349.8	377.45	347.4	366.8	6304577	365.18	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210114	5122.6	5349	5097.1	5266.75	25917	5259.82	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210114	41.5	41.65	40.55	40.85	1302092	40.85	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210114	78	79.8	76.05	78.85	2922	76.05	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210114	294	298.1	291.25	293.8	28871	286.9	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210114	3.9	3.95	3.65	3.75	32714	3.75	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20210114	40.4	40.45	38	38.5	122218	26.69	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210114	149.7	150.4	147.65	149.05	77488	149.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210114	440.75	446.7	430.5	433.35	8294996	424.59	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210114	22.08	22.08	21.67	21.77	15241	21.77	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210114	165	165	156	161.14	1898	161.14	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210114	500	545	500	530	400	530	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210114	152	155.89	147.11	153.02	2390	153.02	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210114	196	197.25	192.5	193.4	94843	191.63	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210114	238.2	245	234	242.25	124049	241.33	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210114	187.65	187.7	180.5	182.3	3104	182.3	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210114	982.5	982.5	965.5	975.15	33722	973.3	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210114	1001.9	1001.9	999.99	1000	841060	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210114	999.99	1000.01	999.99	1000	34175	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210114	0.48	0.48	0.44	0.45	80365	0.45	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210114	39.75	40.9	39.55	39.7	7859	39.7	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210114	36	36.25	35.85	36.05	7277	35.64	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210114	90.8	91.85	89.9	90.45	22076	90.05	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210114	2.2	2.2	2.2	2.2	12447	2.2
LSIL.NSE	Lloyds Steels Industries Limited	20210114	0.9	0.95	0.85	0.95	1630544	0.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20210114	1358	1389.7	1356.25	1376.6	5168591	1361.19	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210114	4420	4480	4338	4390.7	322695	4344.35	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210114	2624	2720	2620	2686.5	497984	2667.26	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210114	1382.2	1394	1382.2	1391.4	3584	1384.59	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210114	128.4	129.8	125.05	127.95	27398	125.22	down	down	correct
LUPIN.NSE	Lupin Limited	20210114	1069	1113.3	1062.65	1105.8	4717547	1099.67	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20210114	1630	1683.4	1625	1637.25	49026	1632.27	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210114	29.9	29.9	27.75	29.25	76524	29.25	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210114	5.25	5.4	4.9	5.15	8218	5.15	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20210114	828.9	843.85	827.35	829.9	8576718	820.66	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210114	190.9	194.45	188.55	192.15	8532321	191.2	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210114	111.15	114.75	110	111	20751	55.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210114	56.5	58.4	54.2	55.05	90837	54.54	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210114	5	5.35	4.9	5.3	25904	5.3	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210114	29.25	29.85	28	28.5	1024898	28.5	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210114	116.85	117.9	115.15	116.1	10165	114.35	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210114	4.9	5	4.8	4.8	45332	4.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210114	14.7	15.15	14.5	14.75	4970653	14.75	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210114	89	89	85	86.95	1457	86.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210114	115	119.95	111.05	118.75	70757	118.75	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210114	161	169.05	159.7	167.25	336991	166.07	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210114	89.8	89.8	86.05	87.2	4923	86.77	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210114	165	166.7	161.25	163.75	78884	163.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210114	402	402	391.05	394.2	18476	131.4	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20210114	451	451	439.4	441.2	18431	439.3	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210114	3671.85	3722.1	3660	3679.65	2732	3632.15	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210114	316.65	318.2	314.5	314.85	38444	311.39	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210114	678.4	690	653	663.6	94231	659.35	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20210114	24.85	24.85	24.85	24.85	83777	24.85
MALUPAPER.NSE	Malu Paper Mills Limited	20210114	29	30.1	28.5	29.25	5779	29.25	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210114	148.23	149.19	147.72	148.7	9311	148.7	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210114	9	9.5	8.9	9.25	11330	9.25	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210114	7.55	7.9	7.55	7.9	23530	7.88	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20210114	55	56	54.15	54.85	149724	52.5	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210114	25.8	25.8	25.8	25.8	24535	25.8
MANALIPETC.NSE	Manali Petrochemicals Limited	20210114	36.35	36.5	35.55	35.75	636943	35.15	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210114	170.25	173.55	169.15	171.2	5152056	168.26	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210114	133.65	134.95	131.1	132.15	32964	132.15	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210114	62.8	63.8	60.3	61.1	1130248	60.29	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210114	249	251.5	242.2	249.2	24216	248.38	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210114	9.6	9.6	8.8	8.95	14966	8.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20210114	81	83.3	80.75	82	198979	82	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210114	35	40.8	34.25	36.65	3336899	23.56	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20210114	14.1	14.15	13.35	13.8	16949	13.8	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210114	28.7	29.9	28.55	28.55	23737	28.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210114	91.95	92.5	87.1	89.65	35643	89.65	down	down	correct
MARICO.NSE	Marico Limited	20210114	420.3	422.6	415.9	418.95	2541779	412.04	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20210114	59.9	60.6	58.5	60	1426181	59.79	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210114	8164.8	8180	8023.45	8149.45	718274	8097.82	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20210114	903.9	916.95	876.6	902.25	21221	900.4	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210114	35.5	35.5	35.5	35.5	0	35.5
MASTEK.NSE	Mastek Limited	20210114	1353.5	1355	1325	1335.55	76995	1331.72	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210114	818.35	827.6	812	822.6	4439	820.1	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210114	35	35.4	34.1	34.25	19658	33.09	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210114	159.65	163.9	159.65	161.25	335533	161.25	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20210114	48.5	49.6	47.1	49.15	97759	49.15	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210114	302.6	307.4	298.05	301.3	35235	301.3	down	down	correct
MAZDA.NSE	Mazda Limited	20210114	522	522	510	517.35	6078	507.91	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210114	218.35	224.85	215.1	219.95	1780545	219.95	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210114	71.1	72.7	71.1	72.7	2190	72.5	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20210114	6	6	5.7	5.85	17669	5.85	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210114	18.65	19.15	18.35	18.45	185463	18.45	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210114	35.85	36	34.35	34.4	13971	34.4	down	down	correct
MCDOWELL.NSE	N	20210114	641.7	650.9	635.6	639	1547673	639	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210114	22.9	22.9	22.2	22.4	99907	22.4	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210114	1699	1730	1675.25	1690.9	199851	1659.08	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210114	12.2	12.5	11.8	12.35	57893	12.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210114	2.9	2.9	2.8	2.8	503	2.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210114	56.35	56.35	54.1	55.3	32867	52.37	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210114	18.7	18.9	18.4	18.5	116939	18.5	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20210114	1.25	1.25	1.25	1.25	263150	1.25
METALFORGE.NSE	Metalyst Forgings Limited	20210114	8.3	8.3	7.65	7.65	26039	7.65	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210114	2177	2191	2124.75	2171.7	62757	2162.7263	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20210114	716	725.9	713.3	720.15	1048756	720.15	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210114	1113.9	1127.7	1097.65	1110.5	563608	1088.69	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210114	217.65	217.7	215	215.85	37143	143.9	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210114	212	218.4	197.55	200.35	6102404	197.33	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20210114	90.1	90.7	88.5	89.05	434040	88.53	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20210114	397	404.75	395.4	403.3	138860	402.81	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210114	48.3	51.75	48.05	49.05	49361	49.05	up	up	correct
MINDTREE.NSE	Mindtree Limited	20210114	1752	1752	1701	1743.75	1294936	1728.31	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210114	13.5	13.6	13	13.25	164311	13.25	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210114	57.35	57.35	55.75	56.25	302790	56.25	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20210114	13	13.3	12.35	12.4	123703	11.27	down	down	correct
MMFL.NSE	M M Forgings Limited	20210114	457.9	457.9	442.1	449.2	300137	445.87	down	down	correct
MMP.NSE	MMP Industries Limited	20210114	97	97	90.25	93.1	30772	92.48	down	down	correct
MMTC.NSE	MMTC Limited	20210114	31.9	33	31.2	32	5310856	32	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210114	38.05	39.1	38.05	39.1	1482	39.1	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210114	5.8	6.3	5.8	5.9	7459	5.9	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210114	11.5	12.65	11.45	11.9	31834	11.9	up	up	correct
MOIL.NSE	MOIL Limited	20210114	153.8	153.95	150.5	151.55	299914	144.7	down	down	correct
MOLDTECH.NSE	Mold	20210114	48.8	49.9	48.05	48.65	21035	47.49	down	down	correct
MOLDTKPAC.NSE	Mold	20210114	324.8	324.8	317	318.3	21033	313.56	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210114	939.9	939.9	931	934.21	24539	93.42	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210114	244.3	245.7	240.5	241.75	20214	232.12	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210114	13.1	13.75	12.9	13.65	3627	13.65	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210114	31.1	31.25	30.4	30.75	2208761	30.75	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210114	168.3	170.5	165.65	167.25	6730219	166.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210114	636	646.45	633	637.35	97907	628.88	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210114	20.5	21.25	20.05	20.6	3662	20.6	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210114	1664.05	1735	1617.4	1696.15	714819	1680.89	up	up	correct
MPSLTD.NSE	MPS Limited	20210114	355	379.35	345.7	371.2	76242	371.2	up	up	correct
MRF.NSE	MRF Limited	20210114	86300	89938.1	85785	88749.65	55671	88688.52	up	up	correct
MRO.NSE	TEK	20210114	36.15	36.15	36.15	36.15	0	36.15
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210114	40.9	41.65	40.3	40.8	2824665	40.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210114	8.8	8.9	8.35	8.75	48734	8.75	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210114	200	228.8	199.2	220.1	4687035	215.72	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210114	9.5	9.6	9.25	9.4	138268	9.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210114	14.8	15.1	14.4	14.45	3011526	14.45	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20210114	13.3	14.35	13.25	13.45	12601	13.45	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20210114	71	71.85	68	69.2	79497	68.72	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210114	32.3	33.95	32.2	32.7	15501	32.7	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210114	61.95	62.3	60.25	61.2	161192	61.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210114	144	146.6	143	144.45	26894	139.95	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210114	23.3	23.95	22.85	23.65	99075	23.65	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210114	421.4	428.6	419.6	420.45	25019	420.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210114	1237.4	1253.85	1216.65	1251	1466910	1229.19	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210114	44.15	44.15	42.15	42.65	51681	42.25	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210114	5.1	5.15	4.8	5	224627	5	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210114	6.2	6.45	6.2	6.2	199	6.2
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210114	21.15	22.4	20.6	20.9	11783	20.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210114	95.3	95.3	92	92.65	2679	91.73	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210114	51	53.3	50.4	51.3	39677	51.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210114	91	94.1	88	90.25	51178	89.74	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210114	82.4	83	78.1	82.7	39895	82.16	up	up	correct
NAM.NSE	INDIA	20210114	309.2	315.5	307.35	312.8	1166221	312.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210114	946.5	959.5	935.1	936.9	209489	933.1	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210114	284.9	284.9	275.5	277.2	53996	275.61	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210114	46.75	47.05	45.55	46	15585634	42.98	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210114	4.6	4.6	4.2	4.2	35184	4.2	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20210114	5269	5310.1	5150	5180.05	434005	5171.76	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210114	2597.7	2624.3	2540.35	2578.4	92800	2570.52	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210114	43.9	44.75	43.35	43.85	467498	43.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210114	86.7	88	85.65	87.2	840001	86.33	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210114	33.95	33.95	33.05	33.5	11129139	33.13	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210114	1648.2	1654.4	1641.8	1645.05	579	1645.05	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210114	62.4	63.25	61.6	62.8	786314	61.37	up	up	correct
NCC.NSE	NCC Limited	20210114	62	62.2	61	61.9	4169645	61.33	down	down	correct
NCLIND.NSE	NCL Industries Limited	20210114	151.9	152.8	148.9	149.6	146298	147.83	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210114	712	764.95	686.15	750	495	748.65	up	up	correct
NDL.NSE	Nandan Denim Limited	20210114	30.15	31	29.25	29.9	69389	29.9	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210114	256.35	256.35	245.3	248.55	8013	247.94	down	down	correct
NDTV.NSE	New Delhi Television Limited	20210114	39.15	39.75	37.9	38.9	26600	38.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210114	9.8	10.2	9.7	9.85	26588	9.85	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20210114	23	23.15	22.6	22.7	254036	22.7	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20210114	77	78.4	74.25	75.35	479687	75.19	down	down	correct
NELCO.NSE	Nelco Limited	20210114	215.4	216.75	211.55	212.55	99314	211.49	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210114	743	746	725	729.8	34118	728.37	down	down	correct
NESCO.NSE	Nesco Limited	20210114	606.8	613.5	591.25	611.25	107161	608.24	up	up	correct
NETF.NSE	Tata Mutual Fund	20210114	178.75	178.75	178.75	178.75	31	178.75
NETFCONSUM.NSE	Nippon India Mutual Fund	20210114	66.95	67.2	66.02	66.63	2820	66.63	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210114	35.85	35.85	34.47	34.75	2081	34.75	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20210114	19.65	22.46	19.65	22.41	38955	22.41	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210114	148.1	153	148.1	151.55	365	151.55	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210114	79.8	79.8	78	79.25	3159	79.25	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210114	37.35	38.45	36.75	37.2	1760245	37.2	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210114	1239.4	1288.15	1210	1244.35	144986	1242.47	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210114	307.95	309.95	299.35	305.4	93112	303.87	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20210114	6.05	6.1	6.05	6.05	7512	6.05
NFL.NSE	National Fertilizers Limited	20210114	43.75	44.7	42.1	42.5	2564788	42.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210114	479	480	468.45	473.95	359652	473.95	down	down	correct
NHPC.NSE	NHPC Limited	20210114	25.05	25.2	24.85	24.9	9485093	23.4	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20210114	132.95	135.7	131.65	132.4	513735	132.4	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210114	10.85	10.85	10.85	10.85	0	10.85
NIFTYBEES.NSE	Nippon India Mutual Fund	20210114	155.5	155.92	154.52	155.76	1242536	155.76	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210114	18350	18350	18350	18350	0	18350
NIITLTD.NSE	NIIT Limited	20210114	203.55	205.45	202.1	202.3	560983	200.56	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210114	6	6.2	5.7	6.1	178337	6.1	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20210114	2	2	2	2	301280	2
NILKAMAL.NSE	Nilkamal Limited	20210114	1498	1514.95	1476.55	1488.9	10705	1479.21	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210114	684.85	696.8	673	679	1523	331.24	down	down	correct
NITCO.NSE	NITCO Limited	20210114	25.6	26.3	25.2	25.7	29100	25.7	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210114	0.75	0.8	0.7	0.75	355880	0.75
NITINSPIN.NSE	Nitin Spinners Limited	20210114	82.35	83.95	78.3	78.95	258565	78.4	down	down	correct
NKIND.NSE	N.K Industries Limited	20210114	20.5	20.5	19	20.5	436	20.5
NLCINDIA.NSE	NLC India Limited	20210114	56.2	56.7	55.8	55.9	1019725	53.32	down	down	correct
NMDC.NSE	NMDC Limited	20210114	126.1	126.65	124.55	125.45	5095214	110.93	down	down	correct
NOCIL.NSE	NOCIL Limited	20210114	150.6	151.9	149.1	149.5	637653	148.3	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210114	6.65	6.9	6.4	6.45	32589	6.45	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210114	8.9	8.9	8.55	8.8	1937	8.8	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20210114	687.2	697	685.05	690.75	7783	682.63	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20210114	176.1	176.5	176.1	176.5	28	176.5	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210114	227.5	236.9	222.25	232.8	51594	232.05	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210114	108	108.5	106.6	106.95	316653	106.56	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210114	971.45	983.15	962	965.9	1174	965.9	down	down	correct
NTL.NSE	Neueon Towers Limited	20210114	1.25	1.25	1.25	1.25	6214	1.25
NTPC.NSE	NTPC Limited	20210114	103.7	103.85	101.7	102.2	29301114	99.13	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210114	604.95	610.3	599.15	602.1	41784	596.88	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20210114	591.2	602	591	598.45	2448	593	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210114	553.55	577	545.35	558.7	31606	557.61	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210114	581.7	585.8	576.05	579.35	156731	579.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210114	819	846	813.35	830.1	15748	816.89	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20210114	3508.1	3515.45	3420	3439.45	44550	3253.25	down	down	correct
OIL.NSE	Oil India Limited	20210114	117.5	118.2	115.65	117.15	817413	111	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210114	5.7	5.7	5.7	5.7	0	5.7
OLECTRA.NSE	Olectra Greentech Limited	20210114	142.2	142.9	138.55	139.15	201409	139.15	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210114	49.55	49.6	47.75	48.15	27352	48.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20210114	82.3	82.95	79	80.95	120156	80.95	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210114	9.05	9.05	9.05	9.05	0	9.05
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210114	8.85	8.85	8.8	8.85	2770	8.85
ONEPOINT.NSE	One Point One Solutions Limited	20210114	19	19	18.05	18.7	332	18.7	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210114	107	107.45	104.2	105.05	24455634	97.87	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210114	57.95	59.9	57	58.5	190866	57.74	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210114	105.65	106.8	103.65	103.95	100514	102.56	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210114	89.8	89.8	86.05	87.25	37804	87.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210114	5.6	5.8	5.35	5.7	717627	5.7	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20210114	76.5	77.95	75.05	77.1	22893	77.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210114	25.2	25.85	24.65	25.5	53491	25.09	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210114	24.55	29.4	24.05	28	1982900	27.86	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210114	11.15	11.25	11	11	28976	11	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210114	197.9	197.9	188.2	190.55	19558	190.26	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20210114	86.6	87.2	84.4	84.8	403696	83.51	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210114	234.3	238.8	225.05	226.3	588146	224.85	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210114	25.55	26.1	25.3	25.45	16310	25.45	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210114	95.4	104.1	95.4	104.1	3802	104.1	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210114	22.25	22.6	22.05	22.2	482460	22.01	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210114	2608	2608.05	2496.35	2529.5	9335	2529.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210114	1.35	1.35	1.25	1.3	15765	1.3	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210114	11.45	11.8	11.45	11.55	50402	11.55	up	up	correct
PAEL.NSE	PAE Limited	20210114	2.25	2.25	2.25	2.25	10000	2.25
PAGEIND.NSE	Page Industries Limited	20210114	29163.8	29493.6	28512	29098.1	46408	28796.83	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210114	722.8	735.5	705	728.3	58139	727.35	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210114	43.6	45	43.6	44.15	818	44.15	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210114	47.4	49.75	47.4	49.75	14365	49.75	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210114	221.3	225.95	220.1	222.65	69531	222.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20210114	45.65	45.65	42.1	45.3	47538	45.3	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210114	100.25	100.55	97.5	97.85	66504	96.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210114	9.95	10.35	9.45	9.55	669083	9.55	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210114	119.75	124.85	116.6	122.4	2729902	121.94	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210114	5.4	5.5	5.15	5.15	86990	5.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210114	14	14.4	13.85	14.1	576021	14.1	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210114	31.4	32.5	31	31.35	46755	31.22	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210114	7.75	7.8	7.1	7.1	10105	7.1	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210114	27.7	28.15	27.65	27.75	1301784	27.75	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210114	22.95	23.5	22.5	22.8	91419	22.63	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210114	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210114	608.15	610	584	591.45	9321	583.93	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210114	18.05	18.3	17.55	17.65	2735	17.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210114	1573.55	1619.4	1551.6	1596.95	3643758	1596.95	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210114	24	25.35	23.7	25.05	617415	25.05	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20210114	6.4	6.65	6.35	6.45	114544	6.45	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210114	1660	1681	1611.2	1672.75	203153	1655.97	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210114	266	270.8	262.8	265.05	4109397	253.23	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210114	121.95	122.7	120.65	120.9	2859467	107.7	down	down	correct
PFIZER.NSE	Pfizer Limited	20210114	5150	5195	5125.55	5157.4	35189	5153	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20210114	49.55	49.55	48.35	48.6	56782	48.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210114	20.4	20.7	20.15	20.25	567631	20.25	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210114	149.9	149.9	141.5	144.65	15063	144.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210114	11347.65	11399	11234.35	11357.4	4491	11096.75	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210114	6802.3	6858.6	6750	6783.15	5942	6672.23	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210114	195.05	199	194	198.1	1539	198.1	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210114	173.05	174.3	170.65	171.5	433741	165.2147	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210114	795.2	805	768	773.3	158656	772.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210114	1794	1803.95	1774.65	1790	457266	1783.45	down	down	correct
PIIND.NSE	PI Industries Limited	20210114	2250	2256.4	2218.2	2239.35	251062	2235.03	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210114	1960	1960	1866.35	1928.9	4939	1912.96	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210114	11.4	11.7	10.95	11.25	200086	11.25	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210114	124.3	128.05	124.1	124.15	12882	124.15	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210114	39.55	41.5	38.2	39.3	72027	39.13	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210114	59.3	59.9	58.35	58.45	227448	58.34	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210114	205	205	196.05	196.5	669	195.62	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210114	264.95	264.95	253	253.85	31658	250.34	down	down	correct
PNB.NSE	Punjab National Bank	20210114	36.75	37.8	36.4	37	184172283	37	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210114	45.5	45.75	44.7	45.2	193951	40.16	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210114	378	378	369.2	370	175400	370	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210114	21.45	21.45	20.55	20.6	24135	20.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210114	192.2	193.15	188.65	191.95	1050088	191.68	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210114	208.05	215	207.45	210.7	6089	210.7	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20210114	198.5	201.35	196.9	197.35	7208	195.96	down	down	correct
POKARNA.NSE	Pokarna Limited	20210114	213	213	199	202.35	36393	202.04	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20210114	1227.95	1229	1205.15	1212.25	164810	1206.02	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210114	509.95	543.85	504.4	535.9	218343	534.54	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210114	719.35	726.4	711	722.05	39446	617.37	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210114	163.35	165.5	161.25	163.5	3084	163.06	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210114	45.05	45.9	43.75	44.1	566261	44.1	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210114	205.95	207.5	203.6	205.1	6763881	146.26	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210114	1303.15	1313.55	1271.45	1282.75	12837	1281.27	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20210114	432.5	432.5	427.35	428.3	20291	428.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210114	278	285	274	278.7	17507	277.53	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20210114	121.35	122.15	111.6	118.8	342701	117.95	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210114	1	1	1	1	0	1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210114	9.65	10	9.65	10	17600	10	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20210114	126.35	126.5	123.3	123.85	802382	123.14	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210114	58.45	60.9	57.3	59.15	777951	59.15	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210114	1	1.05	0.95	1.05	73169	1.05	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210114	50.95	51.25	49.65	50.35	10772	50.35	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20210114	46.35	48.1	45.95	46.15	203822	45.64	down	down	correct
PRECOT.NSE	Precot Limited	20210114	80	87.5	80	86.65	6492	86.65	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210114	160	160	157	158.3	9076	30.84	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210114	154	158.5	152	153.4	15791	153.4	down	up	incorrect
PREMIER.NSE	Premier Limited	20210114	5.15	5.15	4.95	4.95	4233	4.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210114	47	47	43.95	44.7	29283	44.4	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210114	25.7	26.55	25.1	26.2	48445	25.46	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20210114	293.1	297.75	292.2	294.6	239284	293.56	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210114	50.85	52	50.05	50.5	462545	50.5	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20210114	44.3	44.75	41.55	43.95	107776	42.2	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210114	292.55	296.45	288.9	289.85	143576	288.47	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210114	22	24.2	19.9	23.85	812669	23.85	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210114	85.65	85.65	83.8	84.45	130094	84.45	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210114	13.9	13.95	13.65	13.7	286192	13.7	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210114	427.4	442.7	427.4	436.1	425351	432.17	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210114	21.9	21.93	21.4	21.72	807751	21.72	down	down	correct
PTC.NSE	PTC India Limited	20210114	60.05	60.45	59.2	59.65	1160637	55.6	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210114	44.9	44.9	43.8	44.25	31171	21.14	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210114	797	801	754.5	797.3	4725	796.18	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210114	2.3	2.3	2.3	2.3	116623	2.3
PURVA.NSE	Puravankara Limited	20210114	87.15	89	86	86.4	112435	86.4	down	down	correct
PVR.NSE	PVR Limited	20210114	1466.25	1473.95	1420.95	1436.65	1034417	1436.65	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210114	2134.4	2134.4	2122	2122.05	506	42.44	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210114	1500	1500	1498	1500	10	1500
QUESS.NSE	Quess Corp Limited	20210114	570	663.7	561	623.55	1537257	614.15	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210114	170.5	179.65	170.5	172.9	1643214	170.54	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20210114	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20210114	1.2	1.2	1.2	1.2	6933	1.2
RADICO.NSE	Radico Khaitan Limited	20210114	508.6	519.95	506.3	508.75	406968	507.43	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210114	23.4	24.1	23	23.1	144964	23.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20210114	149	149.75	145	145.5	1022964	144.84	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210114	485.25	488.95	483.05	484.2	220626	483.56	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210114	445.4	452.5	445	447.9	7358	445.76	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210114	0.15	0.2	0.15	0.15	414627	0.15
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210114	17	17.7	16.6	16.8	11108	16.8	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210114	37.7	38.3	36.8	37.05	13218	37.05	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210114	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20210114	293.7	296.25	291.35	295.1	242755	292.42	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210114	14.7	15.15	14.7	15.1	63546	15.1	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210114	74.15	81.9	74.1	80.7	322539	80.7	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210114	849	854.5	830.7	835.5	490719	832.8691	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210114	237.4	237.4	226.95	233.2	49214	232.2905	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20210114	724.8	733.6	699.25	701.75	159190	701.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210114	49.2	51	49.2	49.45	14375	49.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210114	7.1	7.1	6.9	6.95	175367	6.95	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210114	271.05	277.4	270.1	271.45	4167	271.45	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210114	631.05	647.85	628	636.4	8275	636.4	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210114	1592	1619.95	1578.65	1598.65	11441	1588.25	up	up	correct
RAYMOND.NSE	Raymond Limited	20210114	345	347.45	342.3	344.35	378486	344.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210114	789.45	791.95	785.45	787.95	3047	769.89	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210114	256.3	258.95	253.05	254.2	9763818	254.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210114	57	57.55	54.55	54.8	3586723	51.48	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210114	1.95	2.05	1.95	2	8216822	2	up	up	correct
RECLTD.NSE	REC Limited	20210114	143.7	145.6	142	143.55	3551475	133.31	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210114	134.55	142.4	132.6	138.4	1516642	66.72	up	up	correct
REFEX.NSE	Refex Industries Limited	20210114	96.5	96.5	93.5	95.05	21663	94.76	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210114	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20210114	878.6	892.6	850.25	862.25	244123	860.47	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20210114	11.3	11.5	11.05	11.2	654392	11.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210114	1945	1966.9	1939.05	1960.6	9946818	1954.31	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210114	68.35	68.75	66.6	67.3	245099	67.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210114	31.6	32.45	31.3	31.45	1427878	31.45	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210114	123.75	123.8	111.05	116.75	5073	116.24	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210114	11.8	11.8	11.3	11.4	3495445	11.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210114	265.5	265.5	255.65	257.75	465940	255.6	down	down	correct
REPRO.NSE	Repro India Limited	20210114	393.9	393.9	380.55	389.8	4189	389.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210114	186.95	190.75	182.25	184.85	80383	184.7	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210114	617.95	620	598.4	603	3051	603	down	down	correct
RGL.NSE	Renaissance Global Limited	20210114	305.55	306.85	303	304.8	3632	300.2605	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210114	2.55	2.55	2.4	2.45	395989	2.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210114	38.4	38.95	37.4	38.25	353228	38.09	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210114	405.4	412.7	400.1	403.85	267639	401.98	down	down	correct
RITES.NSE	RITES Limited	20210114	267.6	270	265.1	267.55	352611	253.89	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210114	9.1	9.55	9	9.05	5144	9.05	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20210114	594	610	581.4	585.8	44408	585.24	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210114	3.5	3.5	3.4	3.45	48160	3.45	down	down	correct
RML.NSE	Rane (Madras) Limited	20210114	267.25	273.1	263.1	264.65	13875	264.65	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210114	3.1	3.1	3	3.05	1565526	3.05	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20210114	1.95	1.95	1.85	1.95	75934	1.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20210114	75.75	76.95	75	76	57292	76	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210114	4.45	4.55	4.15	4.4	89550	4.4	down	down	correct
ROLTA.NSE	Rolta India Limited	20210114	6.1	6.1	5.85	5.9	296724	5.9	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210114	880	880	870	871.95	26296	871.64	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210114	124.35	125.15	123.05	124.3	5231	124.07	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210114	1150	1195	1117	1181.8	452109	1180.71	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210114	370.8	374.8	367	372.1	21497	367.18	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210114	3.4	3.45	3.35	3.4	6374174	3.4
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210114	64.8	64.8	62.55	64.3	19674	64.3	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210114	30.75	32.2	30.75	30.75	125778	30.75
RSWM.NSE	RSWM Limited	20210114	165.2	170	165.2	168.95	7438	168.95	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210114	120.55	121	118.05	119.65	17908	116.29	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20210114	3.2	3.35	3.1	3.35	33078258	3.35	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210114	204	204	198.3	202.1	5066	201.58	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210114	644	660	644	651	11025	651	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210114	7.6	7.6	7.2	7.45	50552	7.45	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210114	63.6	64.85	63	63.8	18153	63	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20210114	294	298.9	290	290.5	48899	289.1	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210114	33.05	33.6	31	31.25	23848133	29.68	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210114	11.35	11.35	11.35	11.35	400	11.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210114	1.2	1.2	1.15	1.2	8141	1.2
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210114	1.9	1.9	1.9	1.9	0	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20210114	63.15	63.5	61.55	61.75	672291	61.75	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210114	21.2	21.2	20.7	20.75	138977	20.75	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210114	556.1	562.15	552.3	555.8	5399	555.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210114	36	36	34.2	35.3	4887	35.3	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20210114	732.4	741	718.3	736.05	23686	146.45	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20210114	69	69.65	66.65	67.2	320354600	63.02	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210114	117.5	117.9	112.5	113.8	50277	113.8	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210114	10.5	10.65	10.2	10.5	63835	10.5
SAKSOFT.NSE	Saksoft Limited	20210114	374	383.35	373.05	381.2	15496	378.62	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210114	7.2	7.4	6.7	6.85	930389	6.82	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210114	279.15	282.1	260	264.65	69402	131.45	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20210114	70.3	75.25	70.3	70.75	339	70.39	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210114	5.05	5.1	4.75	4.75	136582	4.75	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210114	125.8	132.4	124.55	131.3	53124	129.88	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210114	2.95	2.95	2.95	2.95	26136	2.95
SANCO.NSE	Sanco Industries Limited	20210114	16.35	17.05	16.35	16.6	154151	16.6	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20210114	631.95	648.05	625	634.6	690	630.0535	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210114	259	264.5	248	249.15	152380	246.99	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210114	96.15	96.15	90	90.7	5996	90.11	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210114	40	41	39	39.95	2254147	39.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210114	116.15	118.35	114.6	115.15	18543	115.15	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210114	28	28	27.35	27.65	32522	27.65	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210114	8343	8493.5	8278.1	8404.5	47009	8153.86	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210114	1.1	1.2	1.1	1.1	4410121	1.1
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210114	367.8	373.9	366.05	372.1	68346	368.36	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210114	835.3	838.9	822	827.65	10220	817.91	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210114	29.85	30.15	28	29.05	127970	29.05	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20210114	841.75	857	841.75	849.65	13281	832.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210114	129.4	131	127.05	127.9	16046	127.9	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210114	3.15	3.15	3.15	3.15	0	3.15
SATIA.NSE	Satia Industries Limited	20210114	92.3	94	88	90.85	104983	90.76	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20210114	79	81.75	78.45	80.45	167891	80.45	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210114	973	973.4	950.15	960.2	599023	960.2	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210114	130	132.9	129.86	131.62	1409	131.62	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210114	930.1	931.85	918.5	925.15	719918	922.5	down	down	correct
SBIN.NSE	State Bank of India	20210114	306.7	309.25	303.8	307.25	40123498	304.44	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210114	1.45	1.5	1.35	1.4	141694	1.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210114	4533	4533	4450.25	4500.75	4116	4467.65	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210114	68.7	68.75	66.6	66.95	134160	66.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210114	93	100.7	91.4	99.2	1816072	99.2	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210114	87.05	87.5	85.25	86.55	1254924	86.34	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210114	31.8	32.65	31.1	31.8	94914	31.8
SEAMECLTD.NSE	Seamec Limited	20210114	461	475.95	461	471.75	111863	470.7366	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210114	136.5	139.85	134.95	137.5	143834	132.3809	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20210114	5	5	4.6	5	78790	5
SEQUENT.NSE	Sequent Scientific Limited	20210114	186	210	183.85	204.9	5175439	204.45	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210114	153.6	153.85	151	152.35	17950	150.56	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210114	15.75	15.85	15.3	15.45	179822	15.45	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210114	203.9	203.9	203	203	79	203	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20210114	4448	4448	4372	4381.6	31419	4381.6	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210114	151.99	153	150.1	151.42	72177	151.42	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20210114	325	325.71	323.28	324	21539	324	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210114	357.22	357.45	352.02	355.77	13927	355.77	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210114	1.1	1.2	1.1	1.15	181263	1.15	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20210114	66.2	66.35	64	65.15	16533	65.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20210114	1971	1978.8	1940	1944.55	6837	1944.55	down	up	incorrect
SGL.NSE	STL Global Limited	20210114	9.65	9.95	8.85	9.25	73097	9.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210114	11.7	12	11.25	11.25	12305	11.25	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210114	373.7	373.7	356	367.85	29197	363.74	down	down	correct
SHALBY.NSE	Shalby Limited	20210114	116.15	117.95	115.55	117.3	259969	116.68	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210114	105.6	109.5	101.65	104.8	870147	104.8	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210114	351.7	353.6	347.5	349.6	28094	349.6	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210114	121	124.95	121	122.5	95733	121.044	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210114	276.95	284	274.15	277.45	48516	275.12	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210114	1910	1950.9	1910	1930.85	2568	384.68	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210114	384.28	384.28	367.65	372.7	817	372.7	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210114	75.8	75.8	72.1	73.7	15502	73.7	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210114	178.95	179.9	171.1	178.45	75011	178.32	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210114	441.9	442.7	436	436.7	116991	435.87	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210114	22.6	22.85	21.5	22.5	95601	22.5	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20210114	34.5	37.7	34.2	35.5	8777	35.1	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210114	129.05	136.15	129.05	136.15	19053	135.33	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210114	125.5	128.15	125	126.8	261320	126.24	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210114	214.7	216.95	212	212.55	185203	212.55	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210114	59.9	60.7	59.15	59.3	354744	56.56	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210114	24802	24913.85	24475	24855.6	34671	24802.49	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210114	133.05	133.3	128.3	130.15	74779	129.56	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210114	8.8	9.6	8.8	9.1	204496	9.1	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210114	4	4.05	3.95	4	1396622	4
SHREYANIND.NSE	Shreyans Industries Limited	20210114	86.55	88.7	85.55	85.95	27930	83.86	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210114	75.5	80.5	75.5	80	99320	79.58	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210114	629.95	629.95	601	603	475	598.226	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210114	1103.3	1125	1084	1099.7	28914	1078.99	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210114	5.15	5.3	4.95	5.1	382854	5.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210114	6.5	6.5	6.05	6.1	84757	6.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210114	5.8	6.4	5.8	6.1	14789	6.1	up	up	correct
SICAL.NSE	Sical Logistics Limited	20210114	18.5	18.5	17.6	18	59009	18	down	down	correct
SIEMENS.NSE	Siemens Limited	20210114	1621	1655.1	1608.5	1651.15	296010	1644.0251	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210114	32.9	32.9	30.65	30.9	42805	30.57	down	down	correct
SIL.NSE	Standard Industries Limited	20210114	11.95	12.15	11.25	12.15	58629	12.15	up	up	correct
SILINV.NSE	SIL Investments Limited	20210114	216.85	216.9	211.4	215.35	5210	213.46	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210114	27.55	27.55	26.2	27.55	347	26.9712
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210114	8.05	8.1	7.75	8	4266	8	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210114	39.65	40.1	38.5	39.05	105358	39.05	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210114	5.25	5.3	4.9	5.2	2981957	5.2	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210114	349.4	349.4	339.35	346.55	50322	345	down	down	correct
SIS.NSE	SIS Limited	20210114	414.3	414.3	408.8	410.3	103004	410.3	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20210114	1.35	1.35	1.35	1.35	605367	1.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20210114	202.8	202.85	198	198.85	40444	195.37	down	down	correct
SJVN.NSE	SJVN Limited	20210114	26.65	26.8	26.4	26.6	1385515	24.52	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20210114	1860	1868.95	1813.5	1834.25	24307	1824.53	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210114	3.8	3.8	3.55	3.7	130859	3.7	down	down	correct
SKIPPER.NSE	Skipper Limited	20210114	65.85	71.5	65	69.05	192262	68.97	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210114	57.15	58.45	55.5	57.8	125936	57.11	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20210114	88.9	88.9	88	88.2	6738	88.2	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210114	489.95	498.75	482.5	487.1	28489	487.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210114	589.95	616	582.05	606.35	5523	605.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210114	118	121.9	117.55	120.25	137546	120.01	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210114	60.6	60.6	59	59.55	1635703	59.55	down	down	correct
SOBHA.NSE	Sobha Limited	20210114	485.65	490.7	481	485.1	169851	482.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210114	1210	1260	1210	1245.6	103306	1243.42	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20210114	1185.05	1193	1164.5	1181.2	15463	1177.04	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210114	351	354.95	345.05	346.2	61646	344.1894	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210114	3.5	3.5	3.5	3.5	54530	3.5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210114	39	39	34	35.5	47923	35.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210114	417	418	407	408.1	181701	399.27	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210114	139.65	139.65	135	135.8	46040	135.8	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20210114	703	714.05	703	709.8	7867	703.14	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210114	9.5	9.6	9.3	9.5	14990726	9.5
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210114	44.55	45.75	43	44.85	64012	44.61	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210114	167.45	171.2	165.65	168.95	29475	167.71	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210114	762.05	830	762	793.55	296979	793.55	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210114	194.1	198	191	196.55	1060738	196.55	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210114	1.5	1.5	1.5	1.5	0	1.5
SPECIALITY.NSE	Speciality Restaurants Limited	20210114	46.7	46.7	45.45	46.15	27997	46.15	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210114	84	85.2	83.2	83.8	250465	83.8	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210114	1.05	1.15	1.05	1.15	5981	1.15	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210114	28.1	28.45	26.7	27.1	638819	27.1	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20210114	92.65	92.95	91	91.25	2440027	91.25	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20210114	49.5	51.25	48	48.75	277368	48.75	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210114	15.85	17.05	15.8	16.8	40139	16.8	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210114	3.75	3.8	3.5	3.5	1377781	3.5	down	down	correct
SPYL.NSE	Shekhawati Poly	20210114	0.45	0.45	0.45	0.45	0	0.45
SREEL.NSE	Sreeleathers Limited	20210114	147.35	147.45	145.55	146.2	10953	146.2	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210114	8.35	8.45	8.05	8.1	1302709	8.1	down	down	correct
SRF.NSE	SRF Limited	20210114	6034	6035	5893.05	5979.55	108940	1190.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210114	247.45	250.45	243.3	244.55	12135	242.27	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210114	157.95	158.8	155.95	158.05	156076	153.98	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210114	1219.9	1244	1184.2	1218.45	4239655	1202.48	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210114	653.7	665.1	651.25	658.2	69142	328.73	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210114	0.75	0.75	0.75	0.75	0	0.75
STAR.NSE	Strides Pharma Science Limited	20210114	929.4	942	909	922.25	571022	919.31	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210114	104.05	104.7	101.55	102.85	316597	102.85	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210114	116	117.05	115	115.4	70555	113.52	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210114	78.9	79.9	78	78.25	24005	78.25	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210114	36.3	42.9	36.3	40.55	304956	38.18	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210114	50.15	52	49.1	50	73100	50	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20210114	81	82.85	77	77.45	74849	77.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210114	213.7	217	210.6	212.35	14998	211.27	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210114	189.1	189.5	183.5	187.35	689161	185.92	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20210114	20.9	21.65	19.95	21.65	2051	21.65	up	up	correct
SUBROS.NSE	Subros Limited	20210114	343.3	343.3	331.7	336.15	33391	335.39	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210114	501	508.05	496	500.8	104520	496.78	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210114	3.75	3.75	3.75	3.75	0	3.75
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210114	313	323.9	308.55	321.05	448352	320.46	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210114	9.65	10.2	9.6	9.95	7230	9.95	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20210114	539.85	543	535.5	538.6	2713	538.6	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210114	2654.35	2673.95	2650	2666.8	1861	2646.5196	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210114	1.8	1.8	1.7	1.7	489981	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210114	1826.1	1868.05	1821.3	1839.95	27938	1819.14	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210114	75.5	79.05	75.5	77.45	239545	76.93	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210114	324.7	332.55	315	316.55	4563	316.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210114	549	556.3	538.65	550	122449	547.46	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210114	65.9	65.9	62.8	63.5	536431	63.5	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210114	602.3	611.65	596.4	607.05	6730284	600.21	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210114	385	394	378	383.25	367517	381.97	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210114	540.45	550.65	528.5	532.3	4975405	520.77	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20210114	131	131.05	127.8	128.5	22303	127.74	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210114	5.3	5.4	5.15	5.35	57474	5.35	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210114	382.8	385.55	373.45	382.85	41691	373.99	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210114	218.05	219.15	215	215.45	3632	214.16	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210114	1756.9	1779.35	1720	1738.9	71653	1720.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210114	11.4	11.95	10.85	11.75	115145	11.75	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210114	5.9	5.95	5.75	5.95	149123	5.95	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210114	32	33.4	32	32.1	6871	32.1	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210114	347.45	347.45	336.2	340.85	31342	339.86	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210114	48.5	48.55	46.6	47.6	61327	47.36	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210114	141.05	143.9	140.55	142.9	14876	141.22	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20210114	82.1	85.9	80.25	85.9	1043256	85.9	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210114	446	514	438.2	503.05	3170261	501.12	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210114	6.35	6.35	6.35	6.35	4886505	6.35
SWANENERGY.NSE	Swan Energy Limited	20210114	130.2	131.5	129.25	129.95	74318	129.85	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210114	1397.3	1404.3	1376	1378.65	22584	1365.23	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210114	200.3	202.3	193	198.7	15190	196.46	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210114	269.8	274	266.65	270.55	272918	270.55	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210114	1051.7	1075	1035	1043.05	33387	1035.61	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210114	620	620	607	614.25	238763	614.25	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210114	73.9	88.55	73.8	85.45	221014	85.45	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210114	141.35	141.35	139	139.5	73902	139.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210114	63.9	64.7	61.8	63.8	2365046	63.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210114	184.7	189	173.4	181	56262	179.72	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210114	750	758.9	724	725.85	106640	725.02	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210114	2.4	2.4	2.4	2.4	0	2.4
TARAPUR.NSE	Tarapur Transformers Limited	20210114	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20210114	60.5	61.8	52.3	53.5	307994	53.5	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210114	12140	12176.05	11950	12077.5	3213	12076.24	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20210114	548	554	534.1	535.95	5733798	528.79	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210114	116.85	116.85	114.25	115.05	1576342	114.11	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20210114	1084.5	1105	1055	1088.55	277680	1076.85	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210114	622.9	623	608.65	614	3576000	610.46	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210114	2398.95	2575	2272.2	2490.15	7133891	2474.32	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210114	1094.95	1097.25	1067	1084.6	66935	1062.69	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210114	684	732	668.8	719.4	753971	717.13	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20210114	242.85	249.8	238.6	245.1	86819519	245.1	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20210114	96.4	99.2	94.2	97.6	11195803	97.6	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210114	86.1	87.15	84.9	85.95	20620191	84.89	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210114	710	714.45	697.1	706.35	11540858	690.89	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210114	44.5	44.8	43.75	44.2	4408368	44.2	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210114	693	729	682	719.1	685306	715.84	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210114	81.5	83.5	79.1	79.95	598042	77.39	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210114	250	250	247.25	248.25	22691	246.44	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210114	315.95	335.25	310	318.65	425	318.65	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20210114	961.6	991.2	959.05	970.35	12313	965.55	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210114	4.8	5.1	4.75	5.05	16001	5.05	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210114	439.4	439.5	433	434.4	10532	434.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210114	374.55	374.55	360.25	363.6	4680	358.83	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210114	3155	3266.5	3120.4	3250.7	6931542	3221.65	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210114	141	145.25	140.2	141.6	45692	140.49	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20210114	2825	2850	2717.05	2769.45	15414	2769.45	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210114	3	3.05	2.95	3	2206	3
TECHM.NSE	Tech Mahindra Limited	20210114	1064	1064	1030	1052.6	4765344	1028.62	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210114	265.15	269.4	253.4	256.4	836109	249.97	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210114	130.4	136.8	129	135.85	605020	135.85	up	up	correct
TERASOFT.NSE	Tera Software Limited	20210114	59.9	59.9	55.15	55.6	106511	55.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210114	54.05	56.5	54.05	55.4	85839	55.22	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210114	24.3	24.5	23.4	23.6	77151	23.6	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210114	35.75	35.8	34.6	34.75	1265145	34.65	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210114	54.65	55.45	53.7	53.9	203748	53.28	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210114	2.95	2.95	2.95	2.95	265	2.95
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210114	5.95	6	5.75	6	8363	6	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210114	649	649	630	632.8	53728	623.51	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210114	124.85	130.85	118.65	119.75	4216	119.75	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210114	342.05	349.5	340	344.8	6819	343.37	up	up	correct
THERMAX.NSE	Thermax Limited	20210114	999.95	1030	991	1016.85	67417	1011.86	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210114	46.15	47	45.75	45.95	493152	45.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210114	9	9	8.85	8.85	1009	8.85	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20210114	974.5	980	965	968.6	26058	957.4	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210114	29.5	29.5	28.2	28.25	176588	28.25	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210114	4503.7	4540	4462	4480.85	1838	2210.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210114	342.6	357.95	340.05	354.1	13546	354.1	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20210114	837.1	838.5	828	833.7	25049	831	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210114	8.8	9.05	8.8	9.05	10666	9.05	up	up	correct
TIL.NSE	TIL Limited	20210114	171.3	175.9	170	174.9	4321	174.9	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210114	25.35	27	25.35	25.7	7086	25.7	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210114	54.1	56	53.5	54.5	331682	53.97	up	up	correct
TIMKEN.NSE	Timken India Limited	20210114	1264.8	1264.8	1230	1236.2	21358	1235.04	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210114	181.25	183.3	177.7	180.7	668344	179.15	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210114	360	386	360	376.15	52433	375.58	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210114	99.8	100.95	98.45	98.85	431818	97.48	down	up	incorrect
TITAN.NSE	Titan Company Limited	20210114	1508	1517.85	1480.05	1489.95	2814477	1486.45	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210114	12.3	12.3	11.7	11.8	57574	11.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210114	44.5	45.65	43.9	44	479484	43.07	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210114	129.7	131.95	128.7	129	141383	126.12	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210114	3	3	3	3	600	3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210114	72.55	84	72	81.95	255675	81.95	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210114	2780	2800	2754.05	2785.55	370142	2749.79	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210114	331.1	335.35	327.7	333	976978	323.5	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210114	94	94	89.85	89.85	2418	89.76	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210114	173	175.95	171	171.2	2888	84.66	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210114	6.95	7.15	6.75	7.15	71324	7.15	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210114	34.9	36.5	34.05	36.5	34969	36.5	up	down	incorrect
TRENT.NSE	Trent Limited	20210114	676.85	677	649	654.6	543503	654.17	down	down	correct
TRF.NSE	TRF Limited	20210114	103.9	103.9	100.1	102.35	5928	102.35	down	down	correct
TRIDENT.NSE	Trident Limited	20210114	14.6	14.65	14.3	14.35	22772377	13.91	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20210114	82.55	84	79.15	80.4	105011	80.4	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210114	19.1	19.95	19.05	19.3	93788	19.23	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210114	93.75	96.35	93.75	94.45	285604	93.41	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210114	73.45	75.3	72.9	75	741966	73.77	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20210114	579.8	584	561.55	578.65	1856	573.77	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210114	6180	6325	6150	6262.6	11077	624.26	up	up	correct
TTL.NSE	T.T. Limited	20210114	51.2	51.3	49.45	50.9	5898	50.32	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210114	10.75	10.75	9.8	10.75	5912960	10.75
TV18BRDCST.NSE	TV18 Broadcast Limited	20210114	32	32.7	31.5	32	6628571	32
TVSELECT.NSE	TVS Electronics Limited	20210114	125.3	129.25	125.3	127.5	16547	127.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210114	515	519.35	504	513	1989436	510.0849	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210114	1900	1941.65	1894.05	1908.1	10350	1880.78	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210114	247.1	264.85	244	254.55	484632	252.51	up	up	correct
TVVISION.NSE	TV Vision Limited	20210114	2.3	2.3	2.15	2.15	7200	2.15	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20210114	58.9	60.75	58	59.7	803321	59.7	up	up	correct
UBL.NSE	United Breweries Limited	20210114	1308	1308.75	1262	1280.8	955090	1280.36	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210114	128.8	130.3	127.55	128.25	20524	126.49	down	down	correct
UCOBANK.NSE	UCO Bank	20210114	13.25	13.35	13.05	13.15	2285484	13.15	down	down	correct
UFLEX.NSE	Uflex Limited	20210114	379.9	379.9	373	376.15	38907	374.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210114	91.5	92.7	90.4	90.6	192203	90.6	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210114	17.5	17.6	17.2	17.3	117857	17.17	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210114	3.5	3.5	3.5	3.5	1083555	3.5
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210114	291.85	297.75	290.05	295	612451	295	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210114	41.7	42.65	41.4	41.6	1552202	41.6	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210114	5645	5674	5560	5582.35	464204	5555.24	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210114	65	68.7	63.35	65.95	68288	65.5	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210114	4.05	4.05	3.75	4.05	74426	4.05
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210114	276.4	287	275	284.1	223946	280.71	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210114	69.45	73.9	69.35	72.4	55825	70.58	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20210114	33	33.75	32.95	33.2	10758845	33.2	up	up	correct
UNITECH.NSE	Unitech Limited	20210114	1.85	1.95	1.85	1.9	1802365	1.9	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210114	315.1	319.95	315.1	318.7	2759	316.34	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210114	36	36.4	34.55	35.55	4038	35.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210114	149.05	149.8	141.6	143.2	71709	142.37	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210114	221.5	221.5	206.15	210	9163	210	down	down	correct
UPL.NSE	UPL Limited	20210114	494.1	515	493	509.4	15231242	503.28	up	up	correct
URJA.NSE	Urja Global Limited	20210114	9	9.1	8.7	8.7	3799876	8.7	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210114	33	34	32.8	33.4	842353	33.4	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210114	551.75	559.7	549.5	555.55	148407	544.81	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210114	355	358	347.95	356.42	303	356.42	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20210114	1559.1	1559.1	1542.51	1556.49	389	1556.49	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210114	528.86	530.3	526.67	529.91	484	529.91	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20210114	392.2	395.95	387.5	389.92	166	389.92	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210114	8.55	8.9	8.55	8.55	232820	8.55
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210114	103.1	104.65	102.05	102.6	38131	102.6	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210114	114.35	114.35	110	114.35	107814	114.35
VADILALIND.NSE	Vadilal Industries Limited	20210114	800.2	812	793.95	807.25	3188	807.25	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210114	2606	2649	2579	2605.1	14058	516.26	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20210114	47.55	52.55	47.55	52.2	187064	52.2	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20210114	66.45	66.45	62.3	64.8	5932135	64.64	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210114	1420	1545	1401	1501.15	102908	1501.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210114	41.8	41.8	39.75	40.2	49169	26.31	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210114	14.9	15.7	14.8	15.55	52079	15.55	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20210114	413.65	418.95	402.9	415.15	188410	415.15	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20210114	14	14.5	14	14.2	137519	14.2	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20210114	6.7	7	6.7	6.85	10812	6.85	up	up	correct
VBL.NSE	Varun Beverages Limited	20210114	933	933	907	911	655792	605.33	down	up	incorrect
VEDL.NSE	Vedanta Limited	20210114	178.9	180.5	175.65	176.4	13052552	159.67	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20210114	1552	1579	1538	1551.7	112974	1543.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210114	163	167	157	163.95	35898	163.95	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210114	226.95	229.9	223	227	33757	227	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210114	1143.7	1143.7	1119	1123.5	6047	1115.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210114	94	94	90	92.65	32353	91.74	down	down	correct
VGUARD.NSE	V	20210114	213.2	223.2	213.05	215.75	1073619	214.72	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210114	1450	1484.5	1437	1466.8	400	1464.52	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20210114	3.3	3.35	3.15	3.2	39200	3.2	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210114	125.5	126	122.55	123.35	19747	122.96	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210114	0.75	0.85	0.75	0.8	197117	0.8	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20210114	3.95	4.05	3.8	4.05	11367546	4.05	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210114	3.15	3.25	3.05	3.2	3954682	3.2	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20210114	4.65	4.85	4.65	4.8	297714	4.8	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210114	166.95	177	163.7	174.75	62443	173.37	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20210114	1280	1324	1240	1307.75	130041	1303.54	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210114	858.8	858.8	825.5	829.4	7253	822.35	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210114	123	123.25	120.6	120.95	53721	118.18	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20210114	17.05	17.15	15.75	15.75	153457	15.75	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20210114	360	364.4	357	357.45	243562	357.45	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20210114	22.35	22.75	21.8	21.85	7612	21.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210114	394.8	394.8	388.1	391.55	15509	380.9	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210114	7.65	7.65	7.3	7.3	13084	7.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210114	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210114	48.55	48.55	48.55	48.55	8377	47.92
VISHNU.NSE	Vishnu Chemicals Limited	20210114	192.05	194.1	185.05	186.75	12825	186.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210114	121.05	124.95	121.05	121.8	22342	4.87	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210114	1.7	1.7	1.65	1.7	2324569	1.7
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210114	18.1	18.1	17.85	17.95	102690	17.95	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210114	78	80.9	77.1	79.4	53538	78.78	up	up	correct
VMART.NSE	V	20210114	2441.75	2464	2367	2418.75	15895	2418.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210114	1225.8	1250	1213	1224.3	8971	1202.85	down	down	correct
VOLTAS.NSE	Voltas Limited	20210114	900	926.9	897	912.2	2750870	907.63	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210114	198.1	199.8	193.45	194.9	305395	192.28	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210114	129.5	132.7	126.8	129.55	18016	128.78	up	up	correct
VSTIND.NSE	VST Industries Limited	20210114	3685	3698.95	3640	3644.35	4772	3530.01	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210114	1917.4	1934.45	1910.1	1921.25	6176	1903.91	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210114	1070	1072	1052.5	1062	15234	1034.36	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20210114	219.9	223.65	216.3	217.9	364708	217.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210114	5629.9	5677.85	5625.1	5651.4	2221	5634.44	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210114	70	71	68.6	68.95	297562	68.95	down	down	correct
WANBURY.NSE	Wanbury Limited	20210114	54.9	56	51.8	55	30116	55	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210114	124.95	125	121.4	122.4	152148	121.36	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210114	50	51	46.2	46.2	1232583	46.2	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20210114	43.4	45.05	43.4	44.8	17347	44.34	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210114	141	141.9	137.5	138.5	722402	133.34	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210114	83	83.75	81.65	82.7	107759	81.37	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210114	365.25	365.25	356.55	361.45	2847	361.45	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210114	69.1	70.4	68.5	68.75	349346	68.65	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210114	3390.2	3435.35	3317	3365.95	2580	3341.1	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20210114	470	480.8	468	470.2	180332	470.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20210114	502.05	506.7	499	501	9764	500.44	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210114	2491.6	2504	2420	2435.4	48810	2429.79	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210114	24	26.4	24	26.3	110634	26.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210114	17.3	17.65	17.2	17.6	2984	17	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20210114	49.2	51.5	49.2	51.4	402	50.75	up	up	correct
WIPRO.NSE	Wipro Limited	20210114	452	466	430	454.35	71551807	453.3308	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210114	495.6	538.5	485.5	531.3	2507177	531.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210114	207.75	208.5	206.05	207.25	27121	207.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210114	61.7	69.25	60.2	62.15	487860	61.46	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210114	3.8	4	3.75	3.95	5203	3.95	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210114	185	192	184.95	190.45	178699	189.63	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210114	86.2	86.8	84.85	86.15	155248	86.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210114	321.95	322	308	311.95	23489	311.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210114	38.4	38.4	36.05	37.2	3173	37.2	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210114	115.7	115.7	108.55	108.55	395414	108.55	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20210114	17.85	18.1	17.6	17.85	141291865	17.85
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210114	229	231.45	226.2	229.35	9349315	226.05	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210114	13.65	14	13.55	13.75	443105	13.75	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210114	5.7	5.7	5.55	5.6	1192156	5.6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210114	75.6	79	73.1	78	2690	78	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210114	236	241	234.45	238.9	133769	236.52	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20210114	98.9	99.4	96	96.45	425412	96.33	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210114	107.95	114	107.95	111.6	197649	111.6	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210114	28.85	31.2	28.6	29.15	3585	29.15	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20210114	164.85	168	161.25	164.55	10469	164.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210114	105.9	107	103.55	104.35	95497	104.35	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210114	109.3	112	107.1	107.1	103768	102.98	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210114	2020.4	2037.6	2002	2023.4	21569	2018.79	up	up	correct