CollectAI

close-nse_india_stocks

2021/02/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210212	39.65	39.9	37.7	38.25	265219	38.25	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210212	12.25	12.25	12.25	12.25	14565	12.25
3MINDIA.NSE	3M India Limited	20210212	20800	21035.85	20675	20710.9	2154	20710.9	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210212	9.9	9.9	9.45	9.5	12059	9.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210212	256.9	258.5	250.65	252.85	23789	252.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210212	79.9	84.2	78	82.7	199490	80.96	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210212	4.2	4.55	4.15	4.45	443660	4.45	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210212	110.5	115.95	109.2	112.2	10230	112.2	up	up	correct
AARON.NSE	Aaron Industries Limited	20210212	55.9	61.1	53.95	58.1	23592	58.1	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20210212	662.25	668.7	652.5	656	227265	656	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210212	1211.95	1237	1205	1214.15	645568	605.46	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20210212	908.25	917.95	889	895.8	18401	893.99	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210212	20.35	20.8	18.7	18.95	70333	18.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210212	47.5	47.5	44.45	46.65	22017	45.29	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20210212	2370	2370	2277.1	2300.2	95779	2300.2	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20210212	29	29.45	28.65	28.95	85679	28.95	down	down	correct
ABB.NSE	ABB India Limited	20210212	1429	1480	1425.6	1466.85	224960	1461.5	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20210212	14400	14460	14375	14439.1	12309	14311.1	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210212	89.35	89.7	88.15	88.7	1305619	88.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210212	168.6	168.85	164.5	166.45	1456945	166.45	down	up	incorrect
ACC.NSE	ACC Limited	20210212	1751	1813.6	1716.1	1765.75	3673122	1752.559	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210212	915	930	901.05	910	8736	898.3	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210212	163	164.85	161.8	164.4	332392	163.99	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210212	657	724.45	655.2	718.95	16810896	718.95	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210212	1064.95	1081.7	1052	1068.95	4532486	1068.95	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210212	592.3	621.65	586.1	616.6	24953701	612.31	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210212	54	58.5	53.3	57.25	36327365	57.25	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20210212	593.5	632.9	589.15	627.55	2414639	627.55	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20210212	745.2	796	737.1	787.75	196006	785.27	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20210212	301.8	312.5	294.1	302.45	71563	302.45	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210212	8.9	9	8.55	8.55	6825	8.55	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210212	38.95	41.45	38.55	39.3	153941	38.88	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210212	48.95	52.35	48.85	52.25	76922	52.25	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210212	375.65	393.3	370.1	375.65	1245521	374.75
AEGISCHEM.NSE	Aegis Logistics Limited	20210212	302.9	307.35	295	295.85	144800	293.41	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20210212	5347.15	5347.15	5347.15	5347.15	78588	1069.43
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210212	141	146.9	141	143.3	16578	142.42	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20210212	900	920	879.95	907	13998	907	up	up	correct
AGRITECH.NSE	Agri	20210212	35.95	36	35.2	35.95	5232	35.95
AGROPHOS.NSE	Agro Phos (India) Limited	20210212	13.4	13.95	13.4	13.6	43076	13.6	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20210212	162.3	163.2	155.55	157.4	1356	157.4	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210212	310	313.95	306.5	307.45	23945	307.45	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210212	246.4	259.3	240.8	245.15	6616	245.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210212	1933	1978	1931.95	1967.15	33698	1958.01	up	up	correct
AIRAN.NSE	Airan Limited	20210212	18.15	19.6	17.8	18.9	335075	18.9	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210212	1829	1829	1792.15	1804.6	37163	1796.75	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210212	129.95	130.3	127.5	128.1	79932	127.65	down	up	incorrect
AKASH.NSE	Akash Infra	20210212	238	242	218.05	230.8	31359	230.67	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210212	267.5	287.5	263.95	279.2	297427	276.83	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210212	7.2	7.2	6.85	6.9	181144	6.9	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20210212	2218	2218	2189	2193.2	10441	2144.03	down	down	correct
ALANKIT.NSE	Alankit Limited	20210212	17	17.1	16.45	16.9	94352	16.69	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210212	421.3	425.4	419	420.8	14256	416.61	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210212	101.3	102.8	100.5	101.35	284320	101.19	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20210212	419.95	428.9	409.95	410.7	13501	410.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210212	53.7	55	53	53.75	18689	53.17	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20210212	2873.15	2900	2860	2869.25	50540	2865.12	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210212	5388	5480	5294.55	5340.8	61529	2132.84	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210212	133	133.15	129.2	130.3	489478	128.3084	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210212	345.9	390	337.5	375.15	152674	329.78	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210212	19.65	22.25	19.65	21.8	6548	21.8	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20210212	21.55	21.6	20.75	20.9	7408872	20.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210212	39.5	40	38.15	38.3	62967	38.3	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210212	213	215	208.05	210.15	16110	205.98	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210212	2.2	2.2	2	2.2	52840	2.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210212	986	999.85	966	987.65	672251	967.73	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210212	3164	3315	3123.5	3186.05	384578	3186.05	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210212	967.8	971.9	941.95	946.05	15258	925.35	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210212	275	284.9	274.25	277.45	9937677	276.4628	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210212	17.95	18.3	17.7	17.9	7508	17.9	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210212	25.2	26	25.2	25.8	12974	25.64	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210212	537.95	618	537.95	586.95	1686875	583.43	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210212	43.3	44.05	42.5	43.1	369546	43.03	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210212	5.6	5.85	5.6	5.85	349113	5.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210212	227.3	232	222	227.35	61679	222.96	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210212	313.95	316.3	304.3	308.9	57753	55.4	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210212	344.4	346	338	343.7	59538	333.87	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20210212	14.75	15.6	14.75	15.4	9941	15.4	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210212	1.2	1.2	1.2	1.2	193214	1.2
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210212	7.45	7.45	7.15	7.45	413212	7.45
ANSALHSG.NSE	Ansal Housing Limited	20210212	6.15	6.4	5.9	6.1	87250	6.1	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210212	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210212	675	675	641.25	648.85	31376	644.34	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210212	425.5	462.4	425.5	438.95	1038862	432.93	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210212	218.6	224.85	214	215.1	100984	212.63	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210212	187	188.55	181.65	183.3	97726	182.16	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210212	256.55	264.7	256.55	260.25	135068	258.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210212	950.95	959.9	943.45	947.55	501304	473.78	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210212	939.7	971.15	935.25	965.9	629143	951.94	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210212	116.7	119.5	116.7	117.55	160650	117.31	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210212	2768	2790	2726.1	2748.1	693562	2746.42	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210212	691	705	687.6	692.8	11976	230.93	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210212	242.5	243.35	236.55	239.6	9407649	236.11	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210212	569.7	578	569.7	575.75	619	574.83	up	up	correct
APTECHT.NSE	Aptech Limited	20210212	223.25	241.95	220	235.9	1523469	233.31	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210212	35.2	37	33.8	36.6	40086	36.6	up	up	correct
ARCHIES.NSE	Archies Limited	20210212	12.85	13	12.5	12.65	45282	12.65	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210212	12.1	12.25	11.25	11.35	7185	11.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20210212	95.25	96	92	92.7	58869	92.2	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210212	22.55	23.35	22.55	22.6	1597	22.6	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210212	41.3	41.5	37.85	40.2	22005	40.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210212	721.95	740	721.95	729.25	8465	729.25	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210212	42.85	43.85	42.85	43.1	14263	43.1	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20210212	68.05	68.05	68.05	68.05	24242	68.05
ARSHIYA.NSE	Arshiya Limited	20210212	33.9	34.5	31.7	34.1	128671	34.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210212	23.75	24.5	23.5	23.6	18828	23.6	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210212	223.75	233.35	209.05	228.1	12603	228.1	up	up	correct
ARVIND.NSE	Arvind Limited	20210212	66.65	73.6	66.45	72	8678262	72	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210212	150.05	163.8	148.45	159.35	1149261	159.35	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210212	98.35	101.5	98.3	99.7	123192	99.7	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210212	292	293.5	289.8	291.35	66783	290.54	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210212	244.7	248.35	241.25	242	13280	239.61	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210212	44.95	44.95	42.75	43.6	7783	43.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210212	355	370.2	354.45	363.75	199665	362.95	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210212	128.7	132.7	122.35	122.35	300863	121.85	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210212	102.45	104.85	99	100.05	197222	99.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210212	12.85	13.15	12.8	13.1	88509	13.1	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210212	111.35	113.7	108.1	109.85	1654885	109.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210212	126.75	133	125.9	128.25	79628255	127.62	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210212	71.05	74.95	69.65	73.35	8981	73.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210212	2518	2523	2464.2	2486.1	1376085	2470.94	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210212	268.1	268.1	261	262.05	94837	261.25	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210212	171.45	171.45	164.05	169.95	4069	166.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210212	1046.2	1048.5	1020	1024.45	27381	1023.32	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210212	148.55	151.65	148.25	149	499405	149	up	up	correct
ASTRAL.NSE	Astral Limited	20210212	2055	2070.05	1998.65	2018.6	142628	1512.41	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210212	120.45	122.15	118.95	119.3	318588	118.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210212	3722	3738.5	3649.95	3670.35	27946	3667.99	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210212	44.55	45	43	43.3	69657	43.3	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20210212	845.05	845.5	820.45	841.1	109463	838.59	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210212	381.5	383.4	378.25	382.55	1219553	382.48	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210212	7.95	8.1	7.75	8.1	38896	8.1	up	up	correct
ATUL.NSE	Atul Ltd	20210212	6516.5	6875	6516.5	6844.3	122453	6829.57	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210212	184.95	184.95	180.5	181.45	125841	181.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210212	1125	1125.9	1055.5	1099.3	797049	1099.3	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210212	81.45	89	76.2	80.75	60898	80.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210212	947.5	947.5	923.55	929.95	2641485	924.36	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210212	51.3	51.3	48.15	48.9	16728	48.9	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210212	1168.1	1179	1151.05	1163.15	84478	1159.41	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210212	31.05	31.55	30.55	31.3	17092	31.3	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20210212	29.6	29.8	27.15	28.55	11230	28.55	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210212	184.4	186.55	182	182.75	40593	181.09	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210212	506.65	508.2	495	499.15	306528	494.27	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210212	47.75	47.75	47	47.05	169193	46.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210212	735.5	754.7	734.55	750.4	15668442	750.4	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210212	50.8	51.8	49.5	49.9	51696	49.9	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20210212	42.25	42.25	41.18	41.28	180437	41.28	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210212	152.51	158.45	152.51	157.87	3468	157.87	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210212	49.55	51.6	49.1	50.15	28586	50.15	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210212	114.7	118.5	110.05	116.5	4373	116.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210212	2.75	2.75	2.6	2.65	111328	2.65	down	down	correct
BAJAJ.NSE	AUTO	20210212	4179	4195.8	4117	4136.05	360063	3997.79	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210212	255.3	257.8	239	244.85	13949439	241.6	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210212	1057	1079	1051	1069	618291	1069	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210212	10250	10331.15	10168	10278.8	380285	10276.31	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210212	6.4	6.4	6.15	6.25	2510555	6.25	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210212	3550.5	3590	3527.1	3544.6	38824	3443.93	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210212	5570	5618	5532.05	5577.45	1625268	5568.45	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210212	60	62	60	61.1	127517	60.9	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20210212	1679	1754	1606.6	1643.7	1039244	1641.74	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210212	626.45	626.45	593.45	616.3	46678	616.3	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210212	21.2	21.2	20.2	21	1963	21	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210212	1658	1678.95	1646.45	1655.15	975681	1640.9	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210212	1.3	1.35	1.3	1.3	555161	1.3
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210212	114.65	115.95	114	114.25	200729	109.33	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210212	65.2	65.2	56.3	57.25	107873	56.71	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210212	160.2	162.3	157	158.25	1016567	158.25	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210212	57.6	57.85	57.5	57.5	3307	56.04	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210212	1616.95	1625	1565.2	1574	1565	1565.22	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210212	156	161.9	155.6	157.1	250166	155.66	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20210212	333.1	341.95	333.1	337.5	9455332	336.36	up	up	correct
BANG.NSE	Bang Overseas Limited	20210212	27.1	27.3	26.1	27.15	8078	27.15	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210212	79.35	79.4	74	74.9	6657	74.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210212	77.45	79.5	77	78.35	48490727	78.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210212	360.26	364.8	358.66	363.78	804281	363.78	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210212	59.25	60.55	58.6	58.85	4074956	58.85	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20210212	107.65	114.25	107.65	111.05	20574	110.09	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210212	2.6	2.7	2.5	2.6	24170	2.6
BASF.NSE	BASF India Limited	20210212	1929	2045	1882.65	1977.9	314027	1974.24	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210212	77	79	74.05	76.2	111050	76.2	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20210212	1536.2	1568.8	1522.5	1527.45	1069067	1523.83	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210212	5300.05	5340	5163.5	5184.35	103403	5029.98	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20210212	1057	1088	1032	1068.05	21617	1064.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210212	1252.95	1264.25	1235.95	1241.3	30154	1240.08	down	down	correct
BCG.NSE	Brightcom Group Limited	20210212	7.9	8.1	7.6	7.75	4027136	6.2	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210212	5.65	5.9	5.55	5.75	121173	5.75	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20210212	342.95	380	341.25	353.5	5636434	346.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210212	10	10.2	9	9.7	15450	9.63	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210212	390	396.9	387.9	391.1	698854	391.1	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210212	25.2	25.2	23.95	24	9435	24	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210212	135.85	137	134.15	136.25	8268755	133.94	up	up	correct
BEML.NSE	BEML Limited	20210212	965	987.95	965	971.6	400420	965.85	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20210212	137.6	140.25	137.25	138.65	526121	137.14	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210212	770.3	773	753.7	770.35	1497926	767.7	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210212	284.15	288	281.3	284.05	22395	284.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210212	283.1	285.55	281.3	282.3	151564	282.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210212	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210212	45.4	45.8	43.7	43.85	81439	43.85	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210212	170.25	170.85	166.25	167.8	21555	165.73	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210212	33.05	35.5	33	33.85	40923	33.85	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210212	26.4	28.1	26.4	27.7	86206	27.7	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210212	2.35	2.55	2.35	2.55	603921	2.54	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20210212	649.85	654	623.75	640.1	6216143	637.23	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210212	84.9	87.55	83.25	84.35	341366	84.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210212	9908	10037.45	9901.9	9923.6	1993	9922.42	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210212	34.8	35.05	33.8	34.15	24781	34.15	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20210212	597.85	597.85	584.6	586.25	15611939	586.25	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210212	38.95	39.45	38.6	38.8	24770265	38.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210212	123.85	127.65	122	127.05	80748	25.35	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210212	170.8	171	160	165.8	25730	165.8	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20210212	17.35	17.35	16.15	16.55	62900	16.55	down	down	correct
BIOCON.NSE	Biocon Limited	20210212	407	411.25	403.8	408.05	2998690	408.05	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210212	68.8	75.9	68.8	71.45	176349	71.45	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20210212	66.25	67	62.1	62.85	309903	62.11	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210212	834.9	850	818	824.65	213578	818.39	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210212	43.45	43.7	42.9	43.2	104947	43.2	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210212	29.95	29.95	28.75	29.2	415425	29.2	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210212	0.95	1.05	0.95	1	76230	1	up	up	correct
BLBLIMITED.NSE	BLB Limited	20210212	5.45	5.5	5.3	5.45	10049	5.45
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210212	182.9	183.3	180	180.9	626728	180.08	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210212	11.35	11.35	10.85	10.95	97331	10.95	down	down	correct
BLS.NSE	BLS International Services Limited	20210212	105.55	105.85	102.4	103.25	185288	103.16	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210212	0.3	0.3	0.3	0.3	0	0.3
BLUEDART.NSE	Blue Dart Express Limited	20210212	4695	4695	4560	4597.6	23542	4585.72	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210212	834	834	812	814.95	106854	811.13	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210212	72.25	72.25	70.85	71.9	711483	71.38	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210212	73.1	73.9	72	72.4	1102733	72.4	down	down	correct
BOROLTD.NSE	Borosil Limited	20210212	217.7	217.7	203	204.15	197297	203.19	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210212	307.45	310	294.1	298.1	552194	298.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210212	16180	16199.65	15520.2	15615.35	129893	15497.97	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210212	423	425.85	414.6	418.1	5470945	364.75	down	down	correct
BPL.NSE	BPL Limited	20210212	21.4	21.9	21.3	21.4	61496	21.4
BRFL.NSE	Bombay Rayon Fashions Limited	20210212	10.9	11.15	10.55	10.8	48455	10.8	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20210212	287.05	290	283.5	288.65	221503	287.59	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20210212	3480	3489	3409.05	3421.25	618874	3421.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210212	32.8	33.8	32.45	33.05	67234	33.05	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210212	59.5	61	58.6	58.6	50487	58.6	down	down	correct
BSE.NSE	BSE Limited	20210212	603.6	611.9	594	595.7	385081	585.65	down	down	correct
BSL.NSE	BSL Limited	20210212	32.95	32.95	31.75	31.8	5875	31.8	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210212	4390	4438	4320	4390.5	235	4390.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210212	169.7	169.7	166.2	166.42	368	16.64	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210212	252.6	256	241.05	244.35	1313472	241.91	down	up	incorrect
BURGERKING.NSE	Burger King India Limited	20210212	151.95	152.7	148.05	149.55	2380053	149.55	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20210212	2.1	2.1	2	2.1	31591	2.1
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210212	638.25	668.85	615	625.85	190283	622.33	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210212	16.5	17.25	16.2	16.4	5871	16.4	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210212	19.05	19.8	19	19.2	21988	19.2	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210212	471.45	479	466.6	468.05	3029750	465.31	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210212	9.35	9.4	9.1	9.35	51308	9.35
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210212	110.1	113.6	108	110	574849	110	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210212	2005	2023.3	1910	1930.35	194527	1905.65	down	down	correct
CANBK.NSE	Canara Bank	20210212	158.6	161.7	156.15	157.1	21225229	157.1	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210212	6.2	6.7	6.2	6.2	15434	6.2
CANFINHOME.NSE	Can Fin Homes Limited	20210212	491	520	490.1	517.5	1039146	514.09	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210212	380	380	372.65	373.65	125961	373.01	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210212	194	221.1	189.5	212.8	931291	212.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210212	465.2	472	465	468.3	88600	466.38	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210212	87.35	87.45	85.4	86.1	3273	86.1	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210212	519.5	523.75	507.85	512.7	422868	511.51	down	down	correct
CAREERP.NSE	Career Point Limited	20210212	160.5	163.9	158.1	161.3	48907	160.2526	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210212	486.7	490	480.8	482.15	92427	470.1	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20210212	130.65	130.7	128.2	128.9	754413	123.39	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20210212	0.25	0.35	0.25	0.3	43575	0.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210212	5.4	5.4	4.75	4.8	281362	4.8	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20210212	238	250.8	238	244	203482	242.76	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210212	520.35	540	517.1	538.05	2312054	534.54	up	up	correct
CEATLTD.NSE	CEAT Limited	20210212	1654.9	1685.6	1612.6	1665.7	288063	1642.21	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210212	21	21.3	20.3	20.9	50641	20.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210212	5.6	5.6	5.35	5.4	13686	5.4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210212	247.95	256	246.95	252.35	65013	248	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210212	4.75	4.8	4.6	4.7	57710	4.7	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20210212	14.35	14.4	14.05	14.05	4349657	14.05	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20210212	25.1	25.3	23.95	25	1720669	25	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20210212	423.95	427	415.6	418.35	24224	414.81	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210212	300.3	306	295.65	300.25	344469	299.46	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210212	458.3	465.85	455.5	459.3	480453	459.3	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210212	3632	3860	3610.35	3717	59040	3706.15	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210212	58.2	59	53.65	55.3	499206	55.3	down	down	correct
CESC.NSE	CESC Limited	20210212	626.65	626.65	618	621.25	192020	62.13	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210212	365	369.7	360.95	363.2	55711	362.91	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210212	45.95	46.8	44	44.5	3347971	44.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20210212	171	181.2	170.05	175.25	262751	175.25	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210212	244.95	248.95	239.05	241.9	2046961	238.67	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210212	184.25	188	182.25	185.8	12806	183.88	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210212	444.2	459	442.5	450.2	408130	450.2	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210212	137	137	129.2	129.55	6684	129.55	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210212	96.6	97.25	95	95.2	491767	95.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210212	471.7	477.8	465.35	468.55	2572633	467.89	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210212	536.95	552.25	536.95	548.95	59923	548.49	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210212	364.6	374.75	356	360.15	52872	358	down	down	correct
CINELINE.NSE	Cineline India Limited	20210212	41.7	42.7	41.1	41.5	75605	41.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20210212	6.1	6.5	5.95	6.35	83008	6.35	up	down	incorrect
CIPLA.NSE	Cipla Limited	20210212	859	864.35	845.5	848.55	2473012	843.89	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210212	68.3	70.7	66	70	95923	35	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210212	398	405	383.3	393.85	178570	341.91	down	down	correct
CMICABLES.NSE	CMI Limited	20210212	47	47.5	42.65	44	125875	44	down	down	correct
COALINDIA.NSE	Coal India Limited	20210212	136.5	137	132.75	133.85	16453706	119.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210212	352.15	356	348	350.5	222498	338.36	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210212	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210212	2658	2699.9	2600	2611.8	381351	2587.97	down	down	correct
COLPAL.NSE	Colgate	20210212	1607.7	1613.55	1585.05	1591.05	225028	1551.21	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210212	15	15.25	15	15.1	113260	14.98	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20210212	8.95	9	8.55	8.7	44270	8.51	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210212	499.9	573.05	495.6	549.5	14059902	544.66	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210212	46.8	48	45.4	45.65	597358	45.59	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210212	43	44.45	41.85	43.05	3216	43.05	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210212	237.05	240.9	232	233	14030	230.25	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210212	20.55	22.85	20.5	22.85	78323	22.57	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210212	51.35	51.4	45.8	46.25	209353	46.25	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210212	765.4	767.85	752	756.25	197769	751.16	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210212	505.4	515.9	500.8	503.2	65294	494.83	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210212	3.3	3.6	3.3	3.6	83128	3.6	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20210212	1.2	1.2	1.2	1.2	95358	1.2
CPSEETF.NSE	Nippon Mutual Funds	20210212	21.7	21.74	21.15	21.26	3290416	21.26	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210212	112.8	112.8	105.3	106.35	34687	106.1	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210212	3.05	3.05	3.05	3.05	1200	3.05
CREDITACC.NSE	CreditAccess Grameen Limited	20210212	710.15	725.3	701.65	721.5	103384	721.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20210212	97.45	98.6	92.4	97.9	15818	97.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20210212	1921.05	1989	1920	1945.55	152603	1913.57	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210212	399.75	399.75	391.5	398.9	2494865	396.68	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210212	221	226	219.05	221.3	302171	221.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210212	35.85	35.85	35.85	35.85	5877	35.85
CUB.NSE	City Union Bank Limited	20210212	165	166.65	161.5	162.95	2365065	162.45	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20210212	17.25	17.45	16.1	16.7	9879	16.7	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210212	777	778.15	750.3	753.75	1112501	747.12	down	down	correct
CUPID.NSE	Cupid Limited	20210212	221.6	223	217.15	217.85	42094	213.63	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210212	9.1	9.1	9.1	9.1	292	9.1
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210212	145	145	130.1	131.25	427314	130.49	down	down	correct
CYIENT.NSE	Cyient Limited	20210212	639.35	641	624	626.1	313418	607.36	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20210212	52.3	52.3	51.55	51.75	533830	51.38	down	up	incorrect
DABUR.NSE	Dabur India Limited	20210212	539.3	544.45	532.05	534	4218265	529.09	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210212	1408.65	1500	1384	1481.45	582403	1477.73	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210212	141.7	142.8	140.75	142.15	114270	141.09	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20210212	31.65	32.3	31.3	32.2	2613	32.2	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210212	116.9	120.9	115.8	117.7	275709	116.63	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20210212	87.8	88.5	85.8	86.65	792755	82.05	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210212	538.95	547	518	523.2	334219	522.18	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210212	18.15	18.65	18.05	18.1	90421	18.1	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210212	9.2	9.65	9.05	9.35	7840	9.35	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210212	120	127.45	119.25	123.35	814450	123.35	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210212	113.5	113.5	108.95	110	1282889	110	down	down	correct
DCM.NSE	DCM Limited	20210212	35.4	35.4	32	32.55	453137	32.55	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20210212	1.7	1.7	1.7	1.7	203	1.7
DCMNVL.NSE	DCM Nouvelle Limited	20210212	67.55	73	67.55	70	27601	70	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20210212	469	480	461.95	472.45	120934	468.17	up	up	correct
DCW.NSE	DCW Limited	20210212	21.3	21.3	20.4	20.6	593100	20.6	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210212	393.65	409.4	387.4	401	332629	398.26	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210212	163.25	163.25	158	158.35	284569	155.66	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210212	1137.8	1159	1094	1110.65	960909	1110.08	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20210212	161.85	162.85	156.65	158.75	2309275	157.86	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210212	27	27	25.6	26.6	3227	26.6	down	down	correct
DEN.NSE	DEN Networks Limited	20210212	59.3	59.7	59	59.15	206951	59.15	down	down	correct
DENORA.NSE	De Nora India Limited	20210212	261	265.95	260.05	261.85	30756	261.09	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210212	404.1	410.35	399.1	404.7	34245	404.7	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210212	16.15	16.15	16.15	16.15	132684	16.15
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210212	167.85	167.85	165	165.85	128655	165.85	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210212	13.65	13.85	13.4	13.5	552429	13.5	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20210212	355.4	373	354	362.7	847375	362.7	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210212	776.5	776.9	758	761.1	36246	759.58	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210212	6.5	6.8	6.1	6.8	68663	6.8	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210212	318	344.45	290	294.95	67270	293.81	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210212	655	674	655	664.5	3798	664.04	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210212	1.2	1.2	1.2	1.2	0	1.2
DICIND.NSE	DIC India Limited	20210212	400.65	400.65	393.05	396.25	10621	390.8607	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210212	61	61	59	61	317014	61
DISHTV.NSE	Dish TV India Limited	20210212	12.15	12.15	11.45	11.55	9312338	11.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210212	3753.85	3753.85	3695.15	3719.4	561226	3704.22	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210212	19700	19700	18351.9	18673.1	100700	3733.74	down	down	correct
DLF.NSE	DLF Limited	20210212	312	316.4	308.6	311.75	16500467	309.73	down	down	correct
DLINKINDIA.NSE	D	20210212	104.1	107.9	104	105.75	138924	104.36	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20210212	2960	2963.55	2915	2928.9	188886	2928.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210212	0.75	0.75	0.75	0.75	84948	0.75
DOLAT.NSE	Dolat Investments Limited	20210212	58.45	59.15	57.7	57.85	273475	57.74	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20210212	263.9	268	260	263	195272	261.02	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20210212	33.5	33.85	33	33.15	53979	33.04	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20210212	13.85	13.85	13.1	13.45	30059	13.41	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210212	116.95	119.9	115.1	116.65	6729	116.65	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20210212	299.9	307.4	295.65	297.9	105676	297.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210212	4859.8	4859.8	4785	4792	500902	4770.09	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210212	62.45	63	60	61.8	32957	61.56	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210212	280	294	267.65	285.4	28189	188.24	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210212	6.05	6.35	6	6.15	59868	6.15	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210212	100.4	102.35	91.25	92.8	156093	92.03	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210212	27.05	27.25	26.85	26.95	432107	26.53	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210212	842.35	880.95	830	864.05	23044	864.05	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210212	380	415	370	395.85	252144	395.85	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210212	1.9	1.9	1.9	1.9	0	1.9
EASUNREYRL.NSE	Easun Reyrolle Limited	20210212	2	2	1.95	2	1487	2
EBANK.NSE	Edelweiss Mutual Fund	20210212	3700.12	3700.12	3700.12	3700.12	0	3700.12
EBBETF0423.NSE	Edelweiss Amc Ltd	20210212	1104.82	1105	1104	1104.07	9082	1104.07	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210212	1117.59	1122.48	1117	1117.04	96471	1117.04	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210212	998.7	998.7	956.05	965.45	46727	965.02	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210212	70.05	72.8	68.1	71.05	4186859	69.64	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210212	3.1	3.2	3	3.1	35860	3.1
EICHERMOT.NSE	Eicher Motors Limited	20210212	2840	2844.95	2765.05	2781.25	1907486	2764.04	down	down	correct
EIDPARRY.NSE	E.I.D.	20210212	328.1	331.4	317.15	319.4	229752	315.83	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210212	279.9	282	275.25	277.3	4879	277.3	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20210212	98.8	99.45	97.55	98.55	1227397	98.55	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210212	371.95	394.95	369.05	382.3	3752	378.41	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210212	72.2	72.75	67.85	70.35	1580399	70.19	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210212	58.2	59.2	55.1	55.95	1441388	55.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210212	22.6	23.15	22.5	22.65	842470	22.49	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210212	127.1	127.1	119.9	127.1	441438	127.1
ELGIEQUIP.NSE	Elgi Equipments Limited	20210212	167.9	170	166.3	168	94907	167.35	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210212	28.85	30.2	28.3	28.75	103752	28.75	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20210212	487.4	488.2	476.1	479.25	329562	475.81	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210212	97	98.7	94	95.05	10399	95.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210212	57.1	58.45	53.5	54.15	78829	54.15	down	up	incorrect
EMCO.NSE	EMCO Limited	20210212	1.6	1.6	1.6	1.6	4560	1.6
EMKAY.NSE	Emkay Global Financial Services Limited	20210212	72	72.75	69.45	69.65	23429	69.07	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210212	87.5	88.65	84.5	85.2	42009	84.89	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210212	1491.9	1510	1470	1478.65	89965	1473.45	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210212	10.05	10.55	10	10.55	50505	10.55	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20210212	74.75	75.7	74.05	74.95	2553059	72.99	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210212	173	174	169.15	172.05	85701	171.18	down	down	correct
EPL.NSE	EPL Limited	20210212	222.45	226.55	215.2	220.3	1184273	216.22	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210212	438	439.8	430.76	437.75	86	437.75	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210212	85.7	85.8	83.8	84.35	523873	84.35	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210212	46.3	47.1	45.35	46.7	1236877	46.7	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210212	584.05	590.9	568.7	577.5	56821	572.91	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210212	22.55	24.85	22.05	24.35	951785	24.35	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20210212	1861	1899.9	1861	1864.4	5383	1806.23	up	up	correct
ESCORTS.NSE	Escorts Limited	20210212	1432.15	1436	1409	1423.9	643467	1420.92	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210212	9.05	9.3	9	9.05	18863	9.05
ESTER.NSE	Ester Industries Limited	20210212	108.3	108.3	105.55	106.05	234995	103.54	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210212	229	230	223.05	225.15	308132	225.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210212	300.95	319.5	300.55	313.8	211486	308.89	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20210212	3.5	3.5	3.5	3.5	26934	3.5
EXCELINDUS.NSE	Excel Industries Limited	20210212	860.4	869.5	843.3	858.55	21006	849.65	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20210212	213	214.2	210	211.35	3747506	211.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210212	506.95	518	499.95	506.5	31803	506.5	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210212	81.9	81.95	78.8	79.3	456909	79.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210212	70.1	74	69	73.7	1261872	73.45	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210212	8.2	8.35	8.05	8.3	5706000	8.3	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210212	0.9	0.95	0.85	0.85	2559645	0.85	down	down	correct
FDC.NSE	FDC Limited	20210212	288.3	294.5	285.05	289.75	201939	289.75	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20210212	83.7	84.15	82.65	83.15	12911103	82.48	down	down	correct
FEL.NSE	Future Enterprises Limited	20210212	11.45	11.55	11.15	11.3	1458955	11.3	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210212	14.5	15.2	14.3	14.5	54328	14.5
FIEMIND.NSE	Fiem Industries Limited	20210212	644	688	621	659.8	235953	650.9	up	up	correct
FILATEX.NSE	Filatex India Limited	20210212	61.85	62	58.5	59.05	1443040	58.78	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210212	378.9	409.8	375.1	392.85	2007360	388.76	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20210212	2390.9	2559	2372	2419.3	152755	2415.09	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210212	678	690	672	675.8	150845	133.67	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210212	19.95	19.95	19.9	19.95	29986	19.95
FLFL.NSE	Future Lifestyle Fashions Limited	20210212	86.75	87.45	85.7	85.95	108491	85.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210212	577	586	570.45	574.15	24463	574.15	down	up	incorrect
FMGOETZE.NSE	Federal	20210212	298.8	307.9	289.05	307.9	679115	307.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20210212	18.9	18.9	17.85	18.3	46594	18.3	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210212	1394.1	1423.8	1394.1	1404.1	23773	1399.38	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20210212	171.45	172.75	165	165.45	3910590	165.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210212	1283	1283	1269	1272.8	1496	1263.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210212	77.25	77.9	76	76.45	1978817	76.45	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210212	102	102	98.25	98.95	56794	98.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20210212	98	99.75	96.95	97.45	2400949	94.4515	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210212	117.5	117.5	113.9	114.95	135100	113.86	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210212	132.4	133.9	129.8	130.2	127755	129.75	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210212	136.95	137.25	132.35	132.9	13980720	126.55	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210212	2.95	2.95	2.8	2.85	31991	2.85	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210212	2238	2238	2170.1	2175.85	18011	2159.08	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210212	44.8	48.3	41.8	47.05	244280	47.05	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210212	38.4	41	37.1	39.4	87614	39.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210212	290.05	294.75	288	289.15	6810	283.65	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20210212	562	568.6	531	541.1	110552	538.96	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210212	40.55	42.75	39.65	42.15	72224	42.15	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210212	64.1	70	64.1	66.55	6564	66.55	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210212	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20210212	2290	2358	2230	2259.25	15704	2257.55	down	down	correct
GATI.NSE	Gati Limited	20210212	94.1	95.9	92.05	92.95	657084	92.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210212	0.7	0.7	0.65	0.65	547867	0.65	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210212	44.45	44.45	43.5	44	270834	44	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20210212	162.95	165.85	159	160.35	94049	156.87	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210212	87.25	92	87.25	91.1	22061	89.88	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210212	80.4	83.6	79.05	80.45	12530	78.54	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210212	66	68	66	67.5	154558	67.5	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210212	6.55	6.55	6.4	6.45	156730	6.45	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210212	38.3	40	38.05	39.85	793962	39.54	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20210212	53.55	58.3	53.25	57.5	1877333	56.31	up	up	correct
GEPIL.NSE	GE Power India Limited	20210212	281.5	284.75	278.2	279.2	59651	278.36	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210212	255.9	262.35	255.55	256.5	307979	247.16	up	up	correct
GET&D.NSE	GE T&D India Limited	20210212	117.95	119.25	116.3	116.85	200019	116.85	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210212	91.5	91.9	87	90.3	95085	90.3	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210212	2.15	2.2	2.15	2.15	1061	2.15
GHCL.NSE	GHCL Limited	20210212	209.2	210.95	206.25	207.5	54652	203.47	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210212	121.3	124.3	121.05	122.05	547947	118.95	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20210212	143	145	141.7	142.55	1755360	142.55	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210212	43	43.1	42.85	42.85	21841	42.85	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20210212	5730	5730	5650	5671.55	4464	5585.1	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210212	19.55	19.55	18.4	18.6	61158	18.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210212	77.35	78.1	76.5	76.95	123729	74.47	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210212	2.25	2.45	2.25	2.25	3545	2.25
GKWLIMITED.NSE	GKW Limited	20210212	549.95	571.85	549.95	571.85	1586	571.85	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210212	2285.7	2285.7	2179.55	2188	151350	2188	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210212	1442	1457.45	1420	1424.65	76163	1397.55	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210212	507.95	510.95	502	504.1	1062354	501.72	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210212	2.6	2.65	2.35	2.6	42194	2.6
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210212	46.5	48.45	46.5	47.1	4204	47.1	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20210212	394.7	398	387	387.65	85578	387.07	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210212	423	430	419.8	423.5	19655	420.62	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210212	56.65	57	56	56.1	790498	55.94	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210212	3770	3784	3680.8	3696.7	34544	3693.5	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210212	26.05	26.5	25.85	26.1	7169483	26.1	up	up	correct
GNA.NSE	G N A Axles Limited	20210212	413	426.7	396.35	403.7	338416	402.34	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210212	224.5	229	222.85	225.45	653773	220.4	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210212	302.4	304.75	282.1	286.25	48973	286.25	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20210212	247.5	255	238.3	242.65	29878	239.07	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210212	933	938.9	920.1	923.75	41514	903.05	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210212	504.95	505.35	500	501.3	58197	495.69	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210212	764	765	753	754.3	641825	754.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210212	450	460	441.6	450.25	172421	450.25	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210212	1483	1509.15	1476.45	1488.4	681954	1488.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210212	1.45	1.45	1.45	1.45	122192	1.45
GOKEX.NSE	Gokaldas Exports Limited	20210212	78.4	79.95	77.4	77.6	78450	77.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210212	19.45	19.8	18.7	19.1	72523	19.1	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210212	24.15	24.65	22.15	23.15	75477	23.15	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20210212	41.38	41.45	41.07	41.2	6723676	41.2	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210212	46.8	46.8	42.6	44.65	9815	44.65	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210212	240	262.75	240	253.3	585830	250.56	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210212	4305.25	4305.25	4264	4272.15	3437	42.7215	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210212	10.95	10.95	10.05	10.3	62017	10.3	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20210212	76.35	79.15	74	77.3	474018	76.92	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210212	1008	1013.1	985	997.1	34626	935.52	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210212	508	508.8	495	501.45	138533	250.73	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210212	96.2	96.35	92.4	94.75	1042942	91.21	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210212	46.9	46.9	45.05	45.85	53862	43.85	down	down	correct
GRANULES.NSE	Granules India Limited	20210212	330.3	338.1	330.05	336.15	1059556	335.88	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210212	423	428	410.45	417	853965	414.14	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210212	1244	1254.8	1221.05	1242.1	3421387	1238.79	down	down	correct
GRAVITA.NSE	Gravita India Limited	20210212	78.8	80.75	77.1	77.6	304444	77.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210212	88.3	94	88.3	92.1	4958153	91.99	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210212	919.95	925	900	909	12564	905.69	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210212	179.3	182.8	171.45	172.8	122079	172.8	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20210212	140	164.4	140	164.4	10210970	164.02	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20210212	2.4	2.45	2.4	2.45	350794	2.45	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210212	874.55	888.8	862	872	24748	865.65	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210212	908.4	999.05	908.35	992.65	7576	989.75	up	down	incorrect
GRPLTD.NSE	GRP Limited	20210212	830	849.65	813.9	831.85	4967	829.61	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210212	196.9	200	194.05	198.25	134956	193.23	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210212	36.3	38.15	36.3	36.65	462443	36.65	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210212	77.8	80.3	75.8	76.75	1989380	75.13	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210212	234.8	235.6	227.3	232.4	1036577	231.07	down	down	correct
GSS.NSE	GSS Infotech Limited	20210212	51.85	56	51	55.35	877637	55.35	up	up	correct
GTL.NSE	GTL Limited	20210212	7.3	7.35	7.05	7.35	284228	7.35	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210212	1.05	1.05	1	1.05	5728119	1.05
GTNTEX.NSE	GTN Textiles Limited	20210212	5.7	6	5.7	5.7	1600	5.7
GTPL.NSE	GTPL Hathway Limited	20210212	131.8	134.35	130.5	133.3	54830	131.1	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210212	116.25	116.95	113.8	114.8	98462	114.74	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210212	317.75	318.8	310.35	311.1	135784	306.09	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210212	238	242.45	235.4	238.05	20227	235.85	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210212	440	454	432.25	449.35	866539	448.06	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210212	46.65	46.65	46	46.65	8479	46.65
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210212	750	770	726	729.3	24869	711.62	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210212	44.7	45.8	43	43.3	80363	43.3	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210212	93.45	98.3	93.45	95.55	206370	95.05	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210212	998	1049	997.9	1026.5	1440245	1002.06	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210212	381.05	418.9	376	400	17095556	398.21	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210212	121.9	124	118.6	119.6	486030	119.6	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210212	30.95	30.95	30.1	30.4	194991	30.4	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210212	715	735	712.5	714.95	30665	710.45	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20210212	1158.8	1163.95	1128.05	1141.95	1437728	1135.33	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210212	0.85	0.9	0.8	0.85	31572	0.85
HBANKETF.NSE	HDFC Mutual Fund	20210212	359.37	362.17	356.95	360.04	981	360.04	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20210212	36	38.2	35.35	37	1440100	36.73	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20210212	8.95	8.95	8.95	8.95	5301	8.95
HCC.NSE	Hindustan Construction Company Limited	20210212	8.75	8.75	8.5	8.55	1775537	8.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210212	151	154.4	149.05	150.4	243367	150.4	down	down	correct
HCL.NSE	INSYS	20210212	9	9.15	8.55	8.65	566244	8.65	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20210212	975	986.5	957.6	960.4	8045740	936.65	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210212	2746	2809	2735.6	2791.5	2921180	2766.24	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210212	2990.1	3026.7	2975.45	2998.4	188575	2964.11	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210212	1573.9	1592.5	1573	1581.95	4955053	1575.13	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210212	713.95	720	708.25	710.95	1760221	708.86	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210212	4249	4259	4216.65	4237.6	7866	42.376	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210212	1595.07	1613.2	1595	1609.56	4741	160.7445	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20210212	5454.6	5514.38	5435.01	5475	93	546.6254	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210212	5.6	5.7	5.4	5.6	313052	5.6
HEG.NSE	HEG Limited	20210212	1172.9	1190	1146.35	1159.9	474854	1158.34	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210212	229.85	231.6	227.75	230.15	165051	223.47	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210212	126.95	126.95	122.45	123.05	42076	121.89	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210212	284	284	278.5	279.45	77554	275.14	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210212	3535.95	3580	3502.9	3515.75	566161	3498.38	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210212	1702.85	1729.6	1690	1698	5811	1690.85	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210212	49.3	49.5	46.45	49.25	119271	49.25	down	down	correct
HFCL.NSE	HFCL Limited	20210212	28.05	28.4	27.65	27.95	8515370	27.89	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20210212	308	323.85	301.95	312.75	288100	312.29	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210212	1155.5	1180.05	1145.45	1150.95	22450	1132.84	down	down	correct
HIKAL.NSE	Hikal Limited	20210212	168.45	169.45	166.3	166.95	663865	166.68	down	up	incorrect
HIL.NSE	HIL Limited	20210212	3083	3160.65	3050.45	3078.25	20387	3061.87	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210212	11.45	11.75	11.2	11.6	3979	11.6	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210212	151	155.15	150.05	151	113338	150.72
HINDALCO.NSE	Hindalco Industries Limited	20210212	297	297.25	286.5	290.8	15454237	288.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210212	309	318	303.1	305.2	14049	303.2	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210212	74.45	74.45	72.5	72.75	1718913	72.55	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210212	6.8	6.9	6.65	6.7	97651	6.7	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210212	28.4	28.4	26	26.85	68093	26.85	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210212	84.8	85.2	82.8	83.1	482424	83.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210212	227.9	229.3	222.1	223.85	6627798	207.23	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210212	2268	2272.25	2232	2241.55	1222094	2211.85	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20210212	296.25	302.9	294.95	300.1	1120805	285.42	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20210212	146.2	146.2	143.95	144.65	30849	144.29	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210212	107.95	108.9	105.55	106.3	33321	105.48	down	down	correct
HITECH.NSE	Hi	20210212	281.8	287	278.1	279.4	89414	279.4	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210212	136	144.95	125.15	138.15	19559	137.56	up	up	correct
HITECHGEAR.NSE	The Hi	20210212	187.45	187.5	181.15	181.5	4170	180.14	down	down	correct
HLVLTD.NSE	HLV Limited	20210212	5.9	6.05	5.85	6	219684	6	up	up	correct
HMT.NSE	HMT Limited	20210212	25.7	25.7	24.4	24.4	8475	24.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210212	55.1	55.7	53.6	54	46149	54	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210212	1980	2019.95	1785.2	1841.8	92704	1841.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210212	358.9	358.9	353	357	385	357	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210212	549.95	570	543.05	550.65	763879	550.65	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210212	41919	42000	41200	41829.85	2360	41742.97	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210212	1080.4	1098	1060	1070.65	18183	1061.81	down	down	correct
HOVS.NSE	HOV Services Limited	20210212	40.05	43.5	39.3	41.3	21752	41.3	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210212	38.65	38.95	38.1	38.35	93720	38.27	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210212	45.25	46.7	44.8	45.5	3135073	45.36	up	up	correct
HSIL.NSE	HSIL Limited	20210212	185.95	200	182.05	194.3	775299	191.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210212	18.9	19.15	18.55	18.75	244833	18.75	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210212	18.95	18.95	17.9	17.9	10945	17.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210212	46.8	46.8	44.6	44.75	3509058	42.62	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210212	313.8	334	306.25	321.35	301908	314.56	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210212	84.2	84.85	81.45	81.9	3321776	81.9	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210212	233.7	240.5	229.85	236.85	32876470	227.4	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210212	206.99	210	204.3	204.96	1816	204.96	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210212	147	147	142.24	142.84	4495	142.84	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210212	36.07	36.79	36.02	36.15	888792	36.15	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210212	629.9	649.9	629.4	647.6	19049709	645.71	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210212	365.7	365.7	353.75	357.8	3197	357.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210212	190.34	190.34	187.1	190.02	34943	190.02	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210212	1500	1509	1486.25	1494.9	555080	1482.76	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210212	42.99	42.99	42.12	42.2	497557	42.2	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210212	999.99	1000	999.5	999.99	16906	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210212	121.97	121.97	118.5	118.85	61749	118.85	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210212	87.8	87.8	86.5	87.08	2598	87.08	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210212	166.5	178.8	161.3	164.02	9615	164.02	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210212	171	171	159	161.24	323455	161.24	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210212	78	80	76.35	76.64	13604	76.64	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210212	35.48	35.48	34.55	35.18	25542	35.18	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210212	495	497.95	485	487.25	3278557	485.59	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210212	555.1	559.51	551.95	557.02	452	557.02	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210212	130.6	130.6	125.6	126.15	124952	125.37	down	up	incorrect
ICRA.NSE	ICRA Limited	20210212	2805.95	2805.95	2759.05	2777.6	1434	2757.86	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210212	29.65	29.85	28.8	29	10370925	29	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210212	4410	4410	4350	4360.95	84	4360.95	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210212	12.85	13	12.3	12.5	421777135	12.5	down	down	correct
IDFC.NSE	IDFC Limited	20210212	51	51.45	50	50.6	22814302	50.6	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210212	52.85	52.95	51.45	52.1	45538017	52.1	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210212	167.7	167.7	157.53	158.14	127	158.14	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210212	303	312	294	298.3	5063230	99.07	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210212	431.25	445	430.05	441.9	5906	441.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210212	1357	1366	1321.15	1337.9	33951	1337.9	down	down	correct
IFCI.NSE	IFCI Limited	20210212	9.05	9.3	8.95	9	3555690	9	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210212	251.5	252.85	242	244.8	40278	241.06	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210212	330.5	337.95	329.6	332.35	159200	331.43	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20210212	570	574.75	551.3	559.8	1584945	556.36	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210212	457.6	466.05	435	441.85	85205	436.99	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210212	235	244	232.5	235.6	582511	235.6	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210212	47.6	47.8	45.2	45.8	709253	44.9234	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210212	1273.05	1297.95	1218.15	1229.55	41594	1187.6	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210212	56.3	60.9	54.25	57.15	1981	57.15	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210212	3.6	3.8	3.6	3.6	22686	3.6
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210212	2.25	2.4	2.25	2.4	94197	2.4	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210212	5.45	5.55	5.05	5.3	118516	5.3	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210212	471.75	474	456.35	459.95	35242	449.09	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210212	715	731	634.85	682.2	70278	673.54	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210212	0.75	0.75	0.75	0.75	1000	0.75
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210212	11.3	11.8	11.3	11.6	41173	11.6	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210212	128	130.65	128	129.15	3844106	128.77	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210212	167.8	173.95	166.8	171	3869368	169.95	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210212	454	462	440	449.3	493466	445.39	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210212	9426.25	9430	9150	9210.55	64421	9191.12	down	down	correct
INDIANB.NSE	Indian Bank	20210212	124	128.35	122	123.25	4012392	121.48	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210212	147	147.4	135.05	141.05	11865	141.05	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210212	190	193.5	188	189.55	88942	187.74	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210212	1695	1701.1	1616	1643.15	2402673	1643.15	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210212	2649.3	2667.85	2585	2610.75	88127	2610.75	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210212	17	17.8	16.65	16.8	1542	16.8	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20210212	361	367.9	358.1	363.7	19608	358.06	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210212	303	304.5	288.85	292.75	384782	291.83	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210212	32.95	33	30.95	31.55	67296	31.55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210212	2.35	2.55	2.35	2.45	429616	2.45	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210212	327.6	329.5	321.75	322.3	41789	322.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210212	97.5	101.4	97.5	97.8	5420	97.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210212	40.3	43.25	40.3	43.25	25600	42.76	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210212	3.9	3.9	3.65	3.65	95489	3.65	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210212	53.15	53.15	52.15	52.4	200268	52.4	down	down	correct
INDSWFTLAB.NSE	Ind	20210212	79.9	81.25	77.5	78.1	109271	78.1	down	down	correct
INDSWFTLTD.NSE	Ind	20210212	4.35	4.35	4.35	4.35	0	4.35
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210212	38.4	38.4	36.8	37.3	100765	37.3	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210212	1023.8	1059.5	1012	1027.4	13959383	1022.36	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20210212	249.95	254.9	244.15	245.65	3574037	245.65	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210212	1040	1053.5	1012	1020.25	53707	903.65	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210212	93.95	94.75	89.55	91.35	3147635	45.62	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210212	143	144.95	140.8	143.1	38961	142.39	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20210212	2.85	2.95	2.85	2.95	62131	2.95	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210212	428.76	429.49	424	426.34	2443	426.34	down	down	correct
INFY.NSE	Infosys Limited	20210212	1305	1323.75	1301.55	1309.8	5797875	1284.43	up	up	correct
INGERRAND.NSE	Ingersoll	20210212	762.95	910.95	759.6	851.35	1290736	848.76	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210212	330.4	331.7	327.05	328.35	221087	328.35	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210212	73.8	73.8	70.05	72.25	305086	72.25	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210212	470.25	475	464	465.95	25997	465.95	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210212	34.05	38.2	34	37.4	35512	37.4	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210212	1.55	1.55	1.55	1.55	311	1.55
INTELLECT.NSE	Intellect Design Arena Limited	20210212	447	464	444.1	446.15	261605	446.15	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20210212	41.15	41.65	39.55	40.05	86522	39.81	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210212	20.35	21.5	18.05	19.95	108094	2	down	down	correct
IOB.NSE	Indian Overseas Bank	20210212	11.25	11.3	11	11.1	3991936	11.1	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20210212	96.55	97.1	94.6	95.1	19038734	87.65	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210212	677	688	669	670.95	298473	668.53	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210212	1946.55	1953.55	1891.25	1897.95	166520	1890.48	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210212	110.55	111	108.05	108.8	344595	108.8	down	down	correct
IRCON.NSE	Ircon International Limited	20210212	107.15	108	102.3	106.35	5334004	49.22	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210212	1627.45	1767.7	1626	1731.9	7299539	345.91	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210212	25.5	25.55	25.3	25.4	15658220	23.64	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210212	424	424	416	417.8	572713	403.86	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210212	74.1	74.15	68.5	74	14417	73.41	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210212	11.05	11.45	11	11.05	65561	11.05
ITC.NSE	ITC Limited	20210212	225.75	225.75	215.8	217.45	110568108	206.67	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210212	307.95	310	302.25	304.85	43354	304.85	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20210212	75.1	75.95	72.15	72.8	1554102	72.69	down	down	correct
ITI.NSE	ITI Limited	20210212	126.1	127.05	123.85	124.55	268840	124.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210212	4.65	4.65	4.45	4.5	120596	4.28	down	down	correct
IVP.NSE	IVP Limited	20210212	105.95	107.4	102.3	107.4	7853	106.69	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210212	4327.85	4395	4282.85	4392.25	95	4392.25	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210212	1641.05	1641.05	1641.05	1641.05	0	1641.05
IZMO.NSE	IZMO Limited	20210212	47.9	48.65	46.2	47.9	23235	47.9
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210212	30.2	30.5	29.55	29.65	1460796	29.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210212	43.05	44.6	43.05	43.9	373710	43.9	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210212	80.9	83.95	76.55	82.45	162785	79.99	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210212	25.5	25.5	24.8	25.4	54134	25.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210212	90.5	91.95	89	89.25	695503	88.9	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210212	2.8	2.8	2.8	2.8	0	2.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210212	70.45	70.45	67	68.2	608988	67.23	down	down	correct
JASH.NSE	Jash Engineering Limited	20210212	282	307	275.25	285.05	47415	283.1	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210212	143	148	139	143	39890	142.52
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210212	260.4	260.4	251.1	252.45	30802	125.4	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210212	5.25	5.25	5	5.1	97732	5.1	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210212	69	74	69	72.2	463186	72.2	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210212	1230	1258	1175	1201.1	854435	1186.79	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210212	14	15.4	13.5	15.25	883320	15.25	up	up	correct
JBMA.NSE	JBM Auto Limited	20210212	401.25	407.15	386.75	398.4	42127	397.1	down	down	correct
JCHAC.NSE	Johnson Controls	20210212	2548	2565	2498.5	2516.9	8814	2516.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210212	116.3	116.3	116.3	116.3	45544	116.3
JHS.NSE	JHS Svendgaard Laboratories Limited	20210212	25.9	25.9	25.9	25.9	42246	25.9
JIKIND.NSE	JIK Industries Limited	20210212	0.5	0.5	0.5	0.5	2450	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20210212	30.6	31.9	30.6	31	3775	31	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210212	528	528	502.1	513.55	173222	512.53	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210212	72.35	73	71.8	72.05	511320	70.87	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210212	315.95	316.9	307.1	308.3	6546595	308.3	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210212	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210212	85.7	86.7	83.3	84.3	17906	83.99	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20210212	65.35	65.35	59.8	61.3	202906	61.19	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210212	12.55	13.6	12.55	13.3	19692	13.3	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210212	20.1	20.5	20.1	20.25	1093592	20.25	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210212	8.15	8.95	8.15	8.8	5441	8.8	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20210212	6.65	6.65	6.25	6.4	65310	6.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210212	2402	2902.8	2402	2707.15	519636	2694.66	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210212	187.4	192.4	186	189.15	401089	188.17	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210212	374	381.9	372.15	375	659155	372.92	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210212	136.85	142.45	136.15	139.9	1936423	137.66	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210212	129	129.15	123.75	124.4	2328404	122.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210212	35.85	35.85	34.25	34.7	8903	33.63	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210212	78.05	78.2	75.5	76	141164	75.54	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210212	91	92.5	89.75	92.1	1169015	91.57	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210212	2.85	2.95	2.85	2.9	208497	2.9	up	up	correct
JOCIL.NSE	Jocil Limited	20210212	158	162.9	154.45	155.7	43101	153.76	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210212	7.15	7.15	6.9	7	5387056	7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210212	1.8	1.8	1.7	1.75	993605	1.75	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210212	31	31	31	31	0	31
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210212	2.6	2.75	2.55	2.75	16895862	2.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20210212	75.8	75.95	73.5	73.7	507568	73.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210212	125.3	126.3	122.65	124.2	255533	124.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210212	77.1	77.5	74	74.65	2679065	74.03	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210212	3900	3900	3610	3647.8	3439	3647.8	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210212	26.1	27.4	26	27.1	416341	27.1	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20210212	407.85	410.9	402.6	403.8	4667663	399.89	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210212	94.4	94.4	90.55	91.4	440947	91.27	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210212	2808	2894	2765	2789.3	1299765	2784.77	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210212	221.5	225.35	218.1	218.85	23237	218.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210212	900	912	885	892.9	36229	886.17	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210212	12.6	12.65	12.6	12.65	2963309	12.65	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210212	367.45	367.45	359.59	361.95	33623	361.95	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210212	659	686	652.4	674.6	2423519	674.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210212	153.75	154.25	151.3	152	205772	148.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210212	5.7	5.7	5.7	5.7	0	5.7
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210212	128	135	124.35	133.45	298846	131.98	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20210212	951.1	974.55	950.9	962.9	439244	956.59	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210212	163.85	169.2	161.5	162.35	23890	160.37	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210212	360	367	358.1	364.7	281532	355.08	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210212	154.9	154.9	154.9	154.9	1110	153.87
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210212	35.8	36.35	35.25	35.3	20459	35.3	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210212	128	128	122.4	123.2	44423	122.64	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210212	5.1	5.2	4.85	4.85	18430	4.85	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210212	60.9	62.9	60	62.9	85783	62.9	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210212	582	585.75	570.05	575.15	276093	571.96	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210212	103.9	104	100	103	1589	103	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210212	105.9	106.4	103.45	104.2	50525	20.83	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210212	17.55	17.65	16.8	17.45	4343	17.45	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210212	56.45	56.45	54.65	55.1	2409503	54.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210212	2.4	2.4	2.4	2.4	12206	2.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210212	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20210212	341.5	341.5	336.25	337.8	7589	337.8	down	down	correct
KCP.NSE	The KCP Limited	20210212	75.9	77.85	75.9	76.2	286992	75.11	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210212	15.8	16.05	15.5	15.75	140096	15.68	down	down	correct
KDDL.NSE	KDDL Limited	20210212	254.75	275	245.45	258.3	8953	257.42	up	down	incorrect
KEC.NSE	KEC International Limited	20210212	435	436	426.85	430	135264	425.88	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210212	13.95	14.15	13.25	13.9	77827	13.9	down	down	correct
KEI.NSE	KEI Industries Limited	20210212	486.25	514.2	486.25	500.4	216377	498.3671	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210212	83.5	84.9	82.9	84.05	1887280	83.67	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20210212	979.8	980.85	960.2	963.2	1544	948.22	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210212	25.1	27	25.1	26.15	2533	26.15	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210212	67.6	69.5	65.7	66.65	1169447	66.65	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20210212	61.2	67.1	61.2	66.85	4342	66	up	up	correct
KHADIM.NSE	Khadim India Limited	20210212	139.15	139.65	133.3	134	130514	134	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210212	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20210212	13.8	14.05	13.8	14.05	1450	14.05	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20210212	1614	1624.75	1604.6	1608.45	586	1608.45	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210212	93.7	93.8	88.7	89.45	12316	89.45	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210212	628	628.9	584.4	598.8	26141	598.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20210212	145.05	145.05	138.45	140.45	68843	139.02	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210212	469.7	480.85	456.2	459.15	93256	459.15	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210212	158.45	167	157.65	163.35	318882	159.59	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210212	164.85	164.85	156	157.7	141190	156.45	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210212	142	152.2	142	147.85	537618	145.1	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20210212	1000	1040	976.7	1035.05	8909	1028.9	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210212	105.3	107.7	105.3	105.85	112021	104.78	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210212	904.6	907.65	892	899.55	812	178.42	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210212	10.95	11.2	10.85	10.85	89773	10.77	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210212	232	232.9	201.25	221.85	1003710	221.66	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210212	63.5	63.5	62.5	62.95	115928	62.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20210212	254	256.25	246.2	247.05	81469	247.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20210212	127	129.35	125.25	125.95	222116	125.17	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210212	1960	1975	1946	1951.05	1690753	1950.08	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210212	361.29	365.6	359.95	364.18	19115	364.18	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210212	416.9	417.85	414.25	415.75	30326	41.58	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210212	172.5	172.5	157.16	158.42	17241	158.42	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210212	81.06	81.06	77.3	78.49	6482	78.49	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210212	223	224.6	216.15	220.84	50232	220.84	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210212	23	23.85	22.25	22.7	689948	22.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210212	23.75	24.8	23.65	24.05	91342	24.05	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210212	70.7	72	70.3	71.05	18524	71.05	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210212	135.15	136.5	133.55	135.65	520110	135.07	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210212	927.9	940.25	906.35	918.5	24452	183.62	down	down	correct
KRBL.NSE	KRBL Limited	20210212	196.65	197.2	190.1	191.35	585254	188.87	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210212	113	115.6	109.55	110.5	7570	110.5	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210212	4.05	4.05	3.9	4	48571	4	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210212	68.35	71.85	68.35	70	79	69.8	up	up	correct
KSB.NSE	KSB Limited	20210212	676.7	676.7	660.8	662.25	27280	655.76	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210212	532.1	542.35	527.8	530.7	278165	526.53	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210212	291.55	300.7	288	294.75	237563	289.13	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210212	65.7	66.4	65.05	65.25	1322955	63.24	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210212	57	57	54.5	55.6	48090	55.6	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210212	93.9	95.25	93.1	94.25	15762516	94.25	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210212	5.5	5.7	5.5	5.65	880	5.65	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210212	2445	2454.3	2390	2426.05	109038	2416.66	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210212	45.95	47.5	44.65	45.05	7029	44.49	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210212	210.9	213	209	209.45	183989	208.38	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210212	74.85	76.2	73.5	74	137690	73.75	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210212	368.95	380	365.9	375.65	5297950	374.43	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210212	6320	6340	6150.65	6184.15	4967	6176.01	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210212	41.55	42.35	41.45	41.9	934817	41.9	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210212	81.25	92	78.05	88.25	15716	85.11	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210212	333.15	337	331.1	334.25	50039	326.4	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210212	4.35	4.4	4.25	4.4	267952	4.4	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20210212	47	47.95	45.3	46.65	15337	32.34	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210212	142.5	143.7	139.25	141.7	49194	141.7	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210212	435.4	445.9	434.25	442.5	5424346	433.56	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210212	21.88	21.88	21.65	21.78	13763	21.78	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210212	160.95	160.95	157.1	157.65	429	157.65	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210212	543.65	580	527.09	535.07	374	535.07	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210212	156	156	154.5	154.58	60	154.58	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210212	236.2	254.25	232.4	247.65	547704	245.38	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210212	224	225.5	219.2	219.85	77796	219.01	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210212	185.15	188.35	175	181	10329	181	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20210212	1168	1186	1149.2	1165.85	127756	1163.64	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210212	999.21	1000.93	990	1000	996946	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210212	1000.04	1000.04	999.99	999.99	11232	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20210212	0.38	0.42	0.38	0.39	95900	0.39	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210212	36.4	38.6	36.4	38.05	5854	38.05	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210212	35.55	35.7	34	35.2	9643	34.8	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210212	84.35	92.25	84.15	92.25	260139	91.84	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210212	2.2	2.2	2	2	24059	2	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210212	1	1	0.95	0.95	1125467	0.95	down	down	correct
LT.NSE	Larsen & Toubro Limited	20210212	1535	1544	1516.1	1521.35	1867284	1504.32	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210212	4026.35	4077.7	3990	4039.9	65326	3997.25	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210212	2590	2611.95	2567	2599.9	65750	2581.28	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210212	1492	1492	1422	1439.75	18464	1432.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210212	132.5	136.05	127.8	132.4	149410	129.57	down	down	correct
LUPIN.NSE	Lupin Limited	20210212	1068	1068	1048	1053	962147	1047.16	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210212	1799.95	1874	1765.35	1838.45	71857	1832.86	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210212	31.9	32.7	30.35	31	31755	31	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210212	4.5	4.7	4.25	4.35	22762	4.35	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210212	916	918.55	905	908.55	2484145	898.44	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210212	197.4	208.2	194.6	205.45	22897734	204.43	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210212	128.95	130	120	128.15	230652	64.08	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210212	55.8	55.8	52.3	53.7	12135	53.21	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20210212	5	5.55	4.9	5.55	121375	5.55	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210212	26.1	26.25	25.5	25.75	99873	25.75	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210212	109.65	109.9	106.05	107.3	3917	105.68	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210212	4.5	4.5	4.35	4.4	28130	4.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210212	15.9	16.1	15.7	15.8	2388673	15.8	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210212	80	84	77.9	81.9	47622	81.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210212	107.45	109	103.4	105.15	4280	105.15	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210212	152.55	157.5	151.5	151.8	139112	150.73	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210212	93.4	97	92.1	96.45	80650	95.98	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210212	164.3	170.4	163.55	168.05	102892	168.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210212	496.9	508	486.75	495.3	104268	165.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210212	497.6	500	484	487.3	18440	485.21	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210212	3866.3	3920.25	3830.05	3846.15	5653	3796.5	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210212	290.9	291.65	285.65	286.5	21888	283.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210212	660	663	632.65	638.8	42528	634.71	down	down	correct
MAJESCO.NSE	Majesco Limited	20210212	65.25	65.25	65.25	65.25	221429	65.25
MALUPAPER.NSE	Malu Paper Mills Limited	20210212	28.25	28.35	26.8	27.5	20198	27.5	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210212	157.55	157.55	154.47	155.07	34381	155.07	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210212	9.2	9.5	9.1	9.45	13357	9.45	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210212	12.9	12.9	10.7	11.9	84883	11.87	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20210212	54.95	58	53.35	55.95	106508	53.55	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210212	22	22.1	21.25	21.6	64294	21.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210212	49.8	51.85	49	50	3948155	49.17	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20210212	177.15	179.5	174.75	176.05	5534171	173.68	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210212	124	131.5	124	127	215047	127	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210212	67.6	78.5	67.6	76.85	5443219	75.83	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20210212	273.9	276	264.15	266.05	65688	265.17	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210212	11.25	11.3	11.25	11.25	5896	11.25
MANINDS.NSE	Man Industries (India) Limited	20210212	74.5	75.2	72.8	73.05	214108	73.05	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20210212	38.25	38.5	37	37.2	579058	23.91	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210212	12.25	12.3	11.9	12.1	2008	12.1	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210212	26.95	27.3	26.1	26.1	4907	26.1	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210212	77.5	79	76	77.9	199186	77.9	up	down	incorrect
MARICO.NSE	Marico Limited	20210212	417	417.15	410	411.65	1406466	404.86	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20210212	57.55	58.35	56.6	56.8	903300	56.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210212	7620.1	7675	7525.9	7568.5	756833	7520.55	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20210212	861.5	861.5	842.55	847.6	27828	845.86	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210212	34.5	34.5	34.5	34.5	5	34.5
MASTEK.NSE	Mastek Limited	20210212	1170	1270	1169.95	1192.7	656951	1189.28	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210212	911.9	935	893	907.2	13628	904.45	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20210212	33.3	36	33.05	34.3	300844	33.14	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210212	194.8	208	194.35	198.15	1410742	198.15	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210212	54.9	54.9	52.15	52.9	100779	52.9	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210212	354	390	352.35	382.8	278763	382.8	up	up	correct
MAZDA.NSE	Mazda Limited	20210212	590	599.45	559.6	563.25	38221	552.98	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210212	232.95	234.8	223	224.4	1348285	224.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210212	69.75	75.4	68.35	71	6076	70.81	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210212	12.35	12.35	11.25	11.25	540964	11.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210212	19.65	19.65	18.7	18.85	94692	18.85	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20210212	37.15	38	36	36.3	43027	36.3	down	down	correct
MCDOWELL.NSE	N	20210212	574.15	577.7	566	567.65	2219681	567.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210212	20.25	20.3	19.65	20.3	1135258	20.3	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210212	1500	1575	1500	1564.6	728680	1535.16	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20210212	10.75	11.25	10.35	10.5	108067	10.5	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210212	1.75	1.8	1.7	1.8	5226	1.8	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20210212	58.45	59.8	55.1	58.4	44933	56.84	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20210212	17.15	17.3	16.8	16.9	124050	16.9	down	down	correct
MERCATOR.NSE	Mercator Limited	20210212	1.05	1.05	1	1.05	862381	1.05
METALFORGE.NSE	Metalyst Forgings Limited	20210212	5.5	5.5	5.5	5.5	7429	5.5
METROPOLIS.NSE	Metropolis Healthcare Limited	20210212	2089	2089	2030.1	2039.3	58179	2030.8734	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20210212	820	825.45	804	809.4	1208971	809.4	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210212	1163	1178.2	1132.55	1140.55	789522	1118.15	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210212	233.8	240	233.8	237.2	105497	158.13	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210212	189.4	190.9	186.85	187.55	805970	184.73	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210212	95	99.2	95	97.7	1600415	97.13	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210212	603	605.4	576.7	586.1	104024	585.38	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210212	45	47.85	44.5	44.85	23791	44.85	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210212	1761	1789.35	1715	1724.1	798849	1708.84	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210212	14.5	14.5	13.9	14.5	2439079	14.5
MIRZAINT.NSE	Mirza International Limited	20210212	50.35	51.7	50	50.3	343070	50.3	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210212	11.45	11.6	11.3	11.5	68047	10.45	up	up	correct
MMFL.NSE	M M Forgings Limited	20210212	500.05	502.45	485	487.9	10430	484.29	down	down	correct
MMP.NSE	MMP Industries Limited	20210212	80.5	87.8	80.5	84.1	65350	83.54	up	up	correct
MMTC.NSE	MMTC Limited	20210212	29	29.2	28.3	28.6	1323850	28.6	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210212	94.5	94.55	87	94.55	20614	94.55	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210212	8.45	8.45	7.65	8.35	28668	8.35	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210212	9	9.2	8.7	9.1	18666	9.1	up	up	correct
MOIL.NSE	MOIL Limited	20210212	144	145.8	141.45	142.65	403140	136.2	down	up	incorrect
MOLDTECH.NSE	Mold	20210212	47.05	49	44.8	45.15	66272	44.07	down	down	correct
MOLDTKPAC.NSE	Mold	20210212	400	412.55	391.2	394.6	118883	388.72	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210212	1009.9	1009.9	983	984.35	33499	98.44	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210212	230.1	231.95	225.05	226.15	38171	217.14	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210212	12.5	12.55	12.3	12.45	2909	12.45	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210212	30.95	31.7	29.5	30	6005072	30	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210212	179.9	199.7	172.5	197.3	128050584	195.94	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210212	601.5	606.4	591.7	599.75	172786	596.57	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210212	19.25	19.9	19.25	19.8	3429	19.8	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210212	1638	1660	1628	1646.45	75900	1631.63	up	up	correct
MPSLTD.NSE	MPS Limited	20210212	490.95	498	484.5	487.45	20132	487.45	down	down	correct
MRF.NSE	MRF Limited	20210212	92000	93480	90085	91278.05	138059	91215.17	down	down	correct
MRO.NSE	TEK	20210212	30.8	32.15	30.8	31.6	1632	31.6	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210212	35.1	35.45	34.7	34.8	757009	34.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210212	8.3	8.45	8.1	8.2	25183	8.2	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20210212	329.75	329.75	290	297.15	4997125	291.23	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210212	8.5	8.8	8.5	8.55	76129	8.55	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210212	12.95	13.15	12.8	12.85	946851	12.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210212	11.8	12.4	11.7	12.05	6698	12.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20210212	65.3	66.95	64.5	66.05	52881	65.59	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210212	31.75	31.9	30.55	30.75	6104	30.75	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210212	60.85	70.4	60.35	66.8	6931232	66.8	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20210212	161.5	167	157.05	160.35	147871	155.35	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210212	21.8	21.9	21.05	21.4	103603	21.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210212	400.45	436	399.15	420.7	216380	420.7	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210212	1274.9	1329.9	1274.75	1315	4290890	1292.07	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210212	39.65	40	37.55	37.95	146929	37.59	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210212	5.35	5.4	5.05	5.25	236022	5.25	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210212	6.15	6.15	6.15	6.15	5	6.15
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210212	17.85	18.8	17.85	18.15	24244	18.15	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210212	96.65	96.7	93.6	94	5390	93.07	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210212	43.15	44.95	43.15	43.85	5164	43.85	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210212	95.85	95.85	91	92.05	18578	91.53	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210212	81	81	78.3	79.2	27847	78.68	down	down	correct
NAM.NSE	INDIA	20210212	328.95	333.5	324.05	325.25	577074	325.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210212	855	885	850.15	854	1172078	850.53	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210212	270.6	274.15	266.5	267.75	31294	266.21	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210212	50.85	50.95	48.35	48.9	22591168	45.69	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210212	4.8	4.8	4.8	4.8	2386	4.8
NAUKRI.NSE	Info Edge (India) Limited	20210212	5434	5509.95	5315	5373.8	733837	5365.2	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210212	2659	2667.8	2600.05	2628.75	96761	2620.71	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210212	39.35	39.8	38.55	38.9	389125	38.9	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210212	82.5	84.7	81.05	82.7	218562	81.88	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210212	33.75	33.8	32.5	32.65	10025619	32.29	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210212	1831.85	1844.95	1806.3	1831.2	399	1831.2	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210212	60.95	61.5	59.8	60.05	453197	58.68	down	down	correct
NCC.NSE	NCC Limited	20210212	90	90	83.5	84.3	10049591	83.52	down	down	correct
NCLIND.NSE	NCL Industries Limited	20210212	169	170	164.35	165.5	566362	163.54	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210212	910	910	833.5	843.95	999	842.43	down	down	correct
NDL.NSE	Nandan Denim Limited	20210212	28.75	31	28.75	30.4	48597	30.4	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210212	240.05	252.4	235.2	242.95	15381	242.35	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20210212	52.8	53.05	48.25	53.05	763691	53.05	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210212	9.55	9.75	9.4	9.5	19415	9.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210212	20.7	20.95	20.25	20.35	160957	20.35	down	down	correct
NELCAST.NSE	Nelcast Limited	20210212	71.75	71.75	68.9	69.45	133970	69.31	down	down	correct
NELCO.NSE	Nelco Limited	20210212	220.35	232	219.55	223.2	239737	222.09	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20210212	752.8	774.2	747.5	753.55	76671	752.08	up	up	correct
NESCO.NSE	Nesco Limited	20210212	603.3	619.9	576	615.1	355064	612.07	up	up	correct
NETF.NSE	Tata Mutual Fund	20210212	185.54	185.54	152.95	166.83	37666	166.83	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210212	67.28	67.6	66.5	67.26	3410	67.26	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210212	37.66	38.05	36	36.78	1237	36.78	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210212	22.32	22.32	22.24	22.28	28582	22.28	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210212	160	160	155.86	155.89	2774	155.89	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210212	81.85	81.99	79.3	79.63	7830	79.63	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210212	37.15	37.3	36.5	36.6	448935	36.6	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210212	1945.25	2075	1883.85	1967.95	131805	1964.98	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20210212	284	292.1	282.5	283.9	62877	282.48	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210212	4.8	5	4.6	4.7	20551	4.7	down	down	correct
NFL.NSE	National Fertilizers Limited	20210212	41.45	41.6	40.4	40.7	986045	40.7	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210212	463.9	474.55	458.8	459.9	115568	459.9	down	down	correct
NHPC.NSE	NHPC Limited	20210212	25	25.45	24.9	25.05	16052786	23.54	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210212	133.6	139.05	133.6	137.05	747175	137.05	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210212	10.4	10.4	10.4	10.4	525	10.4
NIFTYBEES.NSE	Nippon India Mutual Fund	20210212	162.35	162.7	161.3	162.17	1471633	162.17	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20210212	19385	19385	19385	19385	0	19385
NIITLTD.NSE	NIIT Limited	20210212	193.7	194.45	191.9	192.8	435106	191.14	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210212	6	6	5.8	5.9	95964	5.9	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210212	1.75	1.85	1.75	1.75	167140	1.75
NILKAMAL.NSE	Nilkamal Limited	20210212	1720	1988.5	1700	1879.8	603442	1867.56	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210212	745	745	702	703.25	7435	343.07	down	down	correct
NITCO.NSE	NITCO Limited	20210212	24.8	24.8	23.4	23.5	95512	23.5	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210212	0.65	0.65	0.6	0.6	32077	0.6	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210212	74.75	78.35	74.3	78.35	124412	77.81	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20210212	19.2	19.2	17.75	17.85	1183	17.85	down	down	correct
NLCINDIA.NSE	NLC India Limited	20210212	52.9	53.45	51.5	51.6	2362789	49.22	down	down	correct
NMDC.NSE	NMDC Limited	20210212	114	114.4	111.8	112.4	5456672	99.39	down	down	correct
NOCIL.NSE	NOCIL Limited	20210212	156.45	164.9	152.5	160.6	3964971	159.31	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210212	6.15	6.15	5.8	5.95	39923	5.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210212	7.25	7.25	7	7.2	2592	7.2	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20210212	622	632	609.05	619.3	30840	612.02	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210212	182.95	186.9	180.25	183	284	183	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210212	219.95	224.65	213.5	216.75	43661	216.05	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210212	118	119.75	116.35	117.35	358507	116.93	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210212	1031.4	1031.4	1011	1015.9	784	1015.9	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20210212	0.75	0.75	0.75	0.75	5416	0.75
NTPC.NSE	NTPC Limited	20210212	97.8	97.9	94.8	95.95	21660998	95.95	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210212	559	559	544	546.25	24332	541.51	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20210212	505.1	521	505.1	510.45	9055	505.8	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210212	611.9	646	595.7	630.2	65377	628.97	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210212	575.5	575.65	560.1	562.55	157734	562.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210212	948.7	957	933.45	947.9	18872	932.81	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210212	3230	3230	3190	3195.7	28282	3022.7	down	up	incorrect
OIL.NSE	Oil India Limited	20210212	117.4	117.4	115.25	115.65	1591661	109.58	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210212	4.55	4.75	4.55	4.55	7426	4.55
OLECTRA.NSE	Olectra Greentech Limited	20210212	188.95	196.15	186.9	190.3	1772187	190.3	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20210212	46.8	47.7	45.8	46.7	128498	46.7	down	down	correct
OMAXE.NSE	Omaxe Limited	20210212	73.65	74.15	73	73.75	56824	73.75	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210212	6.75	6.75	6.75	6.75	860	6.75
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210212	7.25	7.5	6.85	7.45	2638	7.45	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210212	17.55	17.55	15.95	16.2	10952	16.2	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210212	98.9	99.4	96.55	97	18187705	90.37	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20210212	70.95	72.4	68.05	69.05	1613173	68.15	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210212	100.05	101.65	95.5	96.4	96890	95.12	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210212	87.95	96.15	84.45	96.15	250651	96.15	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210212	4.95	4.95	4.7	4.8	570430	4.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210212	65.15	66.6	64.2	65.15	11899	65.15
ORICONENT.NSE	Oricon Enterprises Limited	20210212	24.45	24.8	23.5	23.6	76064	23.22	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210212	23.4	23.5	22.8	23.25	74199	23.13	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210212	8.9	9	8.3	8.45	160793	8.45	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20210212	223	228.8	218.6	223.15	28442	222.81	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210212	90.15	91.5	87.5	88.3	450151	87.43	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20210212	279	282.5	271.9	274.5	396379	273.48	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210212	24	24.35	23.05	23.6	40637	23.6	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210212	91.45	94.85	89	91.5	658	91.5	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210212	21.1	22	20.95	21.75	955060	21.56	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210212	2349	2349	2299	2309.8	4385	2309.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210212	1.15	1.25	1.15	1.15	37726	1.15
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210212	10.55	10.8	10.5	10.55	71067	10.55
PAEL.NSE	PAE Limited	20210212	2.3	2.3	2.3	2.3	306	2.3
PAGEIND.NSE	Page Industries Limited	20210212	30999	31190	30510.2	30692.15	37172	30374.37	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210212	797.35	804	789.85	790.55	11073	789.52	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210212	42.15	46.75	42.15	45.05	2010	45.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210212	70.35	70.35	70.35	70.35	2968	70.35
PANACEABIO.NSE	Panacea Biotec Limited	20210212	215.95	225.7	208.85	217.3	233225	217.3	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20210212	43.1	43.75	41.95	42.65	61583	42.65	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210212	136.85	141	135.5	137.4	363095	135.29	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210212	8.9	8.9	8.25	8.25	353749	8.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210212	109.75	109.75	107.5	107.95	249283	107.54	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210212	5.4	5.4	5.4	5.4	109243	5.4
PATELENG.NSE	Patel Engineering Limited	20210212	14.65	14.7	14.1	14.25	409035	14.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210212	29.7	30.55	28.55	28.9	31775	28.78	down	up	incorrect
PATSPINLTD.NSE	Patspin India Limited	20210212	5.6	5.8	5.45	5.8	1101	5.8	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210212	30	31.9	29.6	30.7	16797074	30.7	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210212	21.85	24	21.75	23.5	884342	23.33	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210212	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210212	620	650	615	641.1	17147	632.95	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210212	16.6	16.6	15.4	15.5	2922	15.5	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210212	1635	1750	1627	1729.95	5451326	1729.95	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210212	22.25	22.8	21.9	22.35	160431	22.35	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20210212	5.95	6.05	5.8	5.9	161350	5.9	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20210212	1773	1801.5	1766.05	1794.65	72233	1790.77	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20210212	247.5	247.5	238.55	242.2	5308401	231.4	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210212	128	128.15	125.3	126.45	4868928	112.64	down	down	correct
PFIZER.NSE	Pfizer Limited	20210212	4445	4500	4395	4414.3	40139	4410.53	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210212	54.25	54.25	51.6	52.25	140193	52.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210212	19.25	19.3	18.65	18.75	733509	18.75	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210212	253	253	242.35	251.35	42778	251.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210212	13180	13600	13000	13454.45	19946	13233.8	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210212	7420	7466.5	7351.05	7379.45	27480	7258.78	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210212	185	185	177	177.5	811	177.5	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210212	197.85	203.35	193	193.7	2110474	193.7	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210212	807	839	807	815.65	47863	814.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210212	1777	1788	1751.45	1760.7	360521	1754.25	down	up	incorrect
PIIND.NSE	PI Industries Limited	20210212	2234	2259	2215	2225	135102	2223.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210212	1885	1914.6	1880	1897	4065	1881.32	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210212	12.85	13.3	12.6	12.9	125530	12.9	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210212	111.5	114.9	111.1	111.6	12678	111.6	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210212	41.2	42.5	39.05	40.65	117744	40.47	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210212	66.25	67	63.8	64.7	201023	64.58	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210212	184.9	185	181	181	960	180.19	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210212	240.85	243	234.65	235.7	7747	232.44	down	up	incorrect
PNB.NSE	Punjab National Bank	20210212	39	39.65	38.4	38.8	158520381	38.8	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210212	52.55	52.8	50.5	50.75	735041	48.57	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20210212	358.6	361.7	352.6	356.4	213725	356.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210212	19.9	19.95	19	19.1	5133	19.1	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210212	285.35	288.7	275	278.15	949658	277.76	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210212	205.05	205.05	205.05	205.05	2206	205.05
PODDARMENT.NSE	Poddar Pigments Limited	20210212	199.35	203	197	200.8	12029	199.39	up	up	correct
POKARNA.NSE	Pokarna Limited	20210212	246.6	247.15	233	233.65	65774	233.29	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210212	1329.95	1339.85	1315	1328.95	353695	1322.12	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210212	584	597	567.5	591.65	376846	590.15	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210212	936	936.7	909.4	918.5	613850	785.34	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210212	143.4	143.9	141.1	141.35	3104	140.97	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210212	98.2	98.2	98.2	98.2	684632	98.2
POWERGRID.NSE	Power Grid Corporation of India Limited	20210212	219	219	210.55	212.65	14099935	151.64	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210212	1286	1308.1	1286	1296.55	22314	1295.05	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210212	546.05	558.1	516	533.15	164212	533.15	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20210212	253	259	250.05	254	75106	252.94	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210212	113.2	113.45	108.5	110.3	220389	109.51	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210212	1	1	1	1	0	1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210212	9	9.4	8.75	9.1	21809	9.1	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20210212	131.2	131.7	125	127.15	1023861	126.42	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210212	52.05	52.35	51	51.2	372594	51.2	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210212	0.9	0.9	0.8	0.85	321022	0.85	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210212	48.7	49.6	46	48.9	10450	48.9	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20210212	44.6	44.6	42.5	43	435808	42.53	down	down	correct
PRECOT.NSE	Precot Limited	20210212	92.45	93	87	87.35	7351	87.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210212	178.95	184	174.2	178.25	156583	34.73	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210212	136.8	139.95	130.05	131.8	40486	131.8	down	down	correct
PREMIER.NSE	Premier Limited	20210212	4.05	4.05	3.85	3.9	1001	3.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210212	39.95	41	35.3	36.7	21449	36.45	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210212	23.5	23.5	22.55	22.65	15853	22.01	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210212	286	287	280.5	286.3	330179	285.29	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210212	57.8	58.15	55.15	57.1	941278	57.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210212	41.05	44.25	40.9	43.65	109036	41.91	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210212	419.8	420.9	401.1	409.6	142137	407.65	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210212	20.5	20.5	19.85	20.05	117777	20.05	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210212	111.8	118.4	110.65	116.15	1135584	116.15	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210212	15.2	15.2	14.25	14.45	687896	14.45	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210212	478.1	481	472	474.9	104490	470.62	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210212	25.2	25.2	24.06	24.34	444457	24.34	down	down	correct
PTC.NSE	PTC India Limited	20210212	70.8	71.8	66.65	68.4	4389618	63.76	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210212	43.6	43.6	42.55	42.8	31121	20.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210212	880.05	884.05	852.1	861.9	4539	860.69	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210212	1.85	1.9	1.85	1.85	195484	1.85
PURVA.NSE	Puravankara Limited	20210212	83.85	86.65	82	83.2	489007	83.2	down	up	incorrect
PVR.NSE	PVR Limited	20210212	1498.1	1522	1491.4	1497.3	764848	1497.3	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20210212	2059	2069.9	2043	2051.2	1636	41.02	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210212	1571	1571	1565	1566	3	1566	down	down	correct
QUESS.NSE	Quess Corp Limited	20210212	704.85	709.75	670	678.15	577023	667.92	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210212	155	159.8	154.05	156.45	297735	154.32	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210212	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20210212	0.9	0.9	0.9	0.9	1600	0.9
RADICO.NSE	Radico Khaitan Limited	20210212	527.95	548.4	520.05	543.3	568368	541.89	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210212	24.9	24.95	24.45	24.7	163293	24.7	down	down	correct
RAIN.NSE	Rain Industries Limited	20210212	136.7	138.35	134.4	135.75	1282286	135.13	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210212	486.6	489.75	480.35	482.1	346905	481.46	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210212	567.85	567.85	558.25	559.1	4297	556.42	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210212	0.25	0.25	0.2	0.25	251071	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210212	15.4	16.3	15.15	16	24858	16	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210212	34.65	36.1	34.6	34.85	13267	34.85	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210212	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20210212	265	269.95	264.4	264.9	378251	262.49	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210212	14.5	14.7	14.3	14.35	32239	14.35	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210212	71	73.65	70	73.65	25321	73.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210212	940	965.3	933.5	956.8	721064	953.7871	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20210212	266	272.9	252.7	255.35	416594	254.3541	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210212	640.55	645.2	624	626.7	57405	626.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210212	52.15	52.75	51	51.25	38929	51.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210212	7.1	7.1	6.65	6.95	419960	6.95	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210212	268.05	269.95	262.85	267.2	3476	267.2	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210212	584.55	612	584.55	591.05	26309	591.05	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210212	1627.7	1652.7	1610.05	1616.7	8997	1606.18	down	down	correct
RAYMOND.NSE	Raymond Limited	20210212	339.75	340.6	332.65	334.15	349852	334.15	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210212	800.3	804.3	770.05	777.65	17467	759.83	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210212	244.2	247.4	240.1	241.45	16784618	241.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210212	53.75	54.5	53.4	53.6	1115469	50.35	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210212	1.75	1.8	1.75	1.8	6960111	1.8	up	up	correct
RECLTD.NSE	REC Limited	20210212	146.9	148.6	145.2	147.3	4556879	136.79	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210212	161.15	163.9	159.1	162	224106	78.09	up	up	correct
REFEX.NSE	Refex Industries Limited	20210212	113	114.35	103.6	105.75	271564	105.43	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210212	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20210212	895.1	895.1	868.85	873.1	150962	871.3	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20210212	10.25	10.3	9.8	10.05	1946516	10.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210212	2055.5	2078	2015.4	2041.6	14074374	2035.05	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210212	66.5	68.95	66.15	66.8	201176	66.8	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210212	32	33.4	31.35	32.9	3064708	32.9	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20210212	125.25	125.25	118.1	121.9	2435	121.37	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210212	9.75	9.75	9.5	9.55	915791	9.55	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210212	262	275.8	260.25	268.35	961676	266.11	up	up	correct
REPRO.NSE	Repro India Limited	20210212	408.45	408.45	387	391.35	6686	391.35	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20210212	178.25	178.25	175	175.9	26305	175.76	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210212	578.8	601.9	540.65	579.95	5172	579.95	up	up	correct
RGL.NSE	Renaissance Global Limited	20210212	302.9	312	297.5	300.4	13151	295.9261	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210212	2.25	2.3	2.2	2.2	546305	2.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210212	37.7	37.8	35.55	35.85	993778	35.7	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210212	391.15	395.5	383	384.75	167906	382.97	down	down	correct
RITES.NSE	RITES Limited	20210212	245	245	240.2	240.65	848633	228.37	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210212	8.6	8.6	8	8.05	12950	8.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210212	526	543.95	526	532.25	15422	531.74	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210212	2.9	2.95	2.8	2.8	224184	2.8	down	down	correct
RML.NSE	Rane (Madras) Limited	20210212	289.4	289.4	276.6	278.95	10155	278.95	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210212	2.7	2.7	2.6	2.7	458643	2.7
ROHITFERRO.NSE	Rohit Ferro	20210212	3.05	3.05	3.05	3.05	0	3.05
ROHLTD.NSE	Royal Orchid Hotels Limited	20210212	72	72	70.5	70.75	47712	70.75	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210212	3.35	3.6	3.3	3.45	1353650	3.45	up	up	correct
ROLTA.NSE	Rolta India Limited	20210212	4.1	4.2	4.05	4.05	594984	4.05	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210212	914.95	927.7	909.45	913.45	74946	913.12	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210212	118.75	118.75	114.05	114.8	9756	114.58	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210212	1635	1694	1515.3	1594.55	3055615	1593.08	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210212	405.65	407.5	401	402.45	35955	397.13	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210212	3.25	3.3	3.2	3.2	10722344	3.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210212	71	74.25	68.8	69.5	73554	69.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210212	26	26.45	24.85	25.05	55371	25.05	down	down	correct
RSWM.NSE	RSWM Limited	20210212	171.75	171.75	165	170.2	212890	170.2	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210212	115.8	119	115.4	118.6	37056	115.27	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20210212	2.95	3.05	2.9	2.95	15855060	2.95
RUBYMILLS.NSE	The Ruby Mills Limited	20210212	191.95	194.35	186.15	190.05	6901	189.56	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210212	708	715	692.05	701.5	21652	701.5	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210212	7.05	7.05	6.9	6.95	63219	6.95	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210212	62.1	65.7	58.55	60	132076	59.25	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210212	309.9	314	300.55	301.55	86652	300.1	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210212	32.7	32.95	31.6	32.55	16102288	30.91	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210212	16.15	16.15	14.9	15.05	4889	15.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210212	1.3	1.35	1.25	1.3	11050	1.3
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210212	1.6	1.6	1.6	1.6	9521	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20210212	79	85.4	72.3	79.6	11977039	79.6	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210212	25.2	28.15	23.3	25.5	6496323	25.5	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20210212	550	560	518.55	544	37859	544	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210212	45	45	44	44.6	51237	44.6	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20210212	695.8	716.75	687.05	701.15	38884	139.92	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20210212	67	67.25	64.4	64.75	26210719	61.69	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210212	98.45	100	97.2	98.8	20592	98.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210212	9.75	9.75	9.4	9.4	41257	9.4	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210212	360	360	347	351.05	18190	348.67	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210212	5.8	5.9	5.6	5.75	489502	5.72	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20210212	363	374	360.55	372.7	129758	185.11	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20210212	73.4	74.05	71	71.6	761	71.23	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210212	3.35	3.6	3.35	3.45	116230	3.45	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20210212	121.5	121.5	119.15	120.25	20316	118.95	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20210212	2.7	2.8	2.6	2.8	49521	2.8	up	up	correct
SANCO.NSE	Sanco Industries Limited	20210212	11.35	13.2	11.35	12.3	1871467	12.3	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210212	720.7	732.5	711	714.05	3191	708.9343	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210212	255	260	249.45	258.2	50674	255.96	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210212	77.4	77.75	75.75	75.9	6696	75.41	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210212	39.95	40.75	39.2	39.95	827353	39.95
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210212	115.5	117.55	110	113.2	123542	113.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210212	27.2	27.2	25.5	25.85	17287	25.85	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210212	7790	7848.45	7750	7779.4	18705	7547.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210212	0.9	0.95	0.85	0.9	10121349	0.9
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210212	381.7	387	376	380.9	52096	377.07	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210212	1035	1037.25	1000.4	1016.8	36611	1004.84	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210212	27.95	28	27.1	27.25	153267	27.25	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210212	821.25	843	821.25	832.5	13558	815.5	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210212	135	135	125.1	130.8	26284	130.8	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210212	3.25	3.25	3.25	3.25	0	3.25
SATIA.NSE	Satia Industries Limited	20210212	87.7	88	82.8	83.35	64462	83.26	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210212	86.5	88.4	77.75	80.6	950058	80.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210212	1026	1049	1011	1020.9	1294689	1020.9	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210212	131	131	128.5	129.5	975	129.5	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210212	908	913.5	893.45	896.85	984794	894.28	down	down	correct
SBIN.NSE	State Bank of India	20210212	391	399.35	385.55	393.15	53589755	389.55	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20210212	2.4	2.4	2.4	2.4	34114	2.4
SCHAEFFLER.NSE	Schaeffler India Limited	20210212	4910	5020	4910	4942.8	17220	4906.45	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20210212	65.75	69.95	63.7	69.25	343699	69.25	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210212	104.4	106.7	101.45	102.05	704530	102.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210212	87.5	90.6	86	87.7	7406586	87.49	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210212	28.1	28.1	26.95	27.55	196623	27.55	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210212	475.45	479	461.3	471.05	38395	470.0381	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210212	133.9	133.9	129.2	130.05	62933	125.2082	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210212	4.6	4.65	4.3	4.6	13375	4.6
SEQUENT.NSE	Sequent Scientific Limited	20210212	250.05	260	247.3	251.2	1217200	250.65	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210212	141.3	143.2	139.4	141.35	27541	139.69	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210212	16.4	16.9	15.8	16.1	425324	16.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210212	203.5	203.5	200	200	1199	200	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210212	4248.95	4260	4219.65	4227.5	18276	4227.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210212	158.11	158.11	156.65	157.54	99260	157.54	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210212	361.8	361.8	356	359.34	29306	359.34	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210212	372.1	390	356.41	359.14	14480	359.14	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210212	0.9	0.9	0.85	0.9	129099	0.9
SEYAIND.NSE	Seya Industries Limited	20210212	60.5	65.9	60	62.55	21314	62.55	up	up	correct
SFL.NSE	Sheela Foam Limited	20210212	2031	2054.9	2000	2013.7	4091	2013.7	down	down	correct
SGL.NSE	STL Global Limited	20210212	9.5	9.6	9.25	9.3	17969	9.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210212	7.5	8.1	7.4	7.9	1225	7.9	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210212	465.95	508.9	452.25	496.95	502544	491.39	up	up	correct
SHALBY.NSE	Shalby Limited	20210212	109.05	111	108.1	108.8	107549	108.22	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210212	102.3	106	97.45	98.05	455263	98.05	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210212	421.95	427.95	402.65	406.3	307025	406.3	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210212	121.1	123.85	121.1	122.7	53545	121.2416	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210212	296.1	310	296	305.2	264240	302.63	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210212	2437.25	2487	2405	2406.6	9928	479.47	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20210212	363	364	360.52	361.56	759	361.56	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210212	71.95	71.95	70	70.1	22642	70.1	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210212	247.3	247.3	244.75	247.3	154041	247.12
SHILPAMED.NSE	Shilpa Medicare Limited	20210212	430.9	432.9	428	430.05	86906	429.24	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210212	21.05	21.6	20.55	21.45	74153	21.45	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210212	36.8	38.25	36.6	37.4	7966	36.98	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210212	136.55	144.35	131	133.05	4693	132.25	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210212	122.6	125.8	119.4	120.9	670850	120.36	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210212	219	223.2	208.55	210.65	754763	210.65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210212	58.1	59.4	57.25	57.7	503077	55.03	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210212	28200	28475	27800	27965.85	57620	27906.09	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210212	138.85	143.95	137.7	142.45	95498	141.81	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20210212	8.85	8.9	8.2	8.35	112984	8.35	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210212	3.5	3.55	3.45	3.45	617247	3.45	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210212	77.95	77.95	73	73.15	109324	71.37	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210212	84	84	78.55	79.7	143042	79.28	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210212	791.1	820	772.6	790.8	761	790.8	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210212	1498	1506.9	1430	1436.45	34080	1409.4	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210212	4.8	4.8	4.65	4.75	392936	4.75	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210212	6.4	6.4	5.7	5.95	48535	5.95	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210212	6	6	5.7	5.75	3610	5.75	down	down	correct
SICAL.NSE	Sical Logistics Limited	20210212	17.8	18.3	16.85	17.35	300300	17.35	down	down	correct
SIEMENS.NSE	Siemens Limited	20210212	1850	1888	1820.05	1846.15	381008	1846.15	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210212	33.05	33.05	31.55	32.1	37290	31.75	down	down	correct
SIL.NSE	Standard Industries Limited	20210212	10.95	12.05	10.95	11.65	95800	11.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20210212	215	223	212.5	214.7	2829	212.81	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210212	25.25	25.25	23	23.8	1293	23.3	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210212	7.1	7.45	6.8	7.1	22416	7.1
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210212	37.8	38.35	36.85	37.1	148394	37.1	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210212	4.2	4.2	3.95	4.05	1576325	4.05	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210212	340.25	343.9	335.05	336.5	12214	334.99	down	up	incorrect
SIS.NSE	SIS Limited	20210212	421.45	433.5	420.25	432.05	475796	432.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20210212	1.05	1.05	1	1	6676540	1	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20210212	197.05	197.35	190.35	191.8	47469	188.44	down	down	correct
SJVN.NSE	SJVN Limited	20210212	26.65	27.8	26.55	27.3	7032513	25.17	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210212	2379	2379	2275.5	2319	18635	2306.71	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210212	3.6	3.65	3.35	3.65	119127	3.65	up	up	correct
SKIPPER.NSE	Skipper Limited	20210212	64	65.65	62.25	63.6	56852	63.52	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210212	54.15	55	52.8	53.1	60539	52.46	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210212	87.6	92.6	87	90.5	50021	90.5	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20210212	510.9	515	501.1	503.5	17707	503.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210212	606.95	608	582.65	594.35	4331	593.13	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210212	135	136.65	131	132.35	181680	132.09	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210212	50.25	50.55	49.25	49.75	1317603	49.75	down	down	correct
SOBHA.NSE	Sobha Limited	20210212	450.8	457	443	447.2	137061	444.53	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210212	1610.2	1624.9	1551.65	1566.85	83814	1564.1	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210212	1249.9	1264.65	1237	1240.25	8380	1235.88	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210212	425	433.8	421.25	424.45	141928	421.985	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210212	4.9	4.9	4.9	4.9	32181	4.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210212	34.2	34.75	33.2	34.15	6071	34.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210212	405	411	398	400.45	206606	391.79	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210212	144.5	148	132.65	134.75	614116	134.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210212	958	975	902.25	920.4	41212	911.77	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210212	8.3	8.3	8.15	8.2	5554486	8.2	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210212	50.65	53.75	49.15	49.45	14896	49.19	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210212	158.6	158.6	153	157.2	16114	156.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210212	679	688.4	670.05	683.4	71790	683.4	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210212	189.05	190.65	181.55	183.4	931053	183.4	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210212	1.75	1.75	1.75	1.75	0	1.75
SPECIALITY.NSE	Speciality Restaurants Limited	20210212	47	48	46.5	47.1	59143	47.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210212	77.5	78.25	76.8	77.3	385184	77.3	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210212	0.9	0.9	0.8	0.8	15975	0.8	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210212	25.1	25.5	24.1	24.5	377858	24.5	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210212	93.8	93.8	89.85	90.7	11331555	90.7	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210212	39.6	39.6	36	36.4	104428	36.4	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210212	13.6	15.2	13.6	14.8	30351	14.8	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210212	3.15	3.2	3.05	3.1	749054	3.1	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20210212	0.5	0.5	0.45	0.45	342442	0.45	down	down	correct
SREEL.NSE	Sreeleathers Limited	20210212	145.6	148	145.25	145.65	11040	145.65	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210212	7.45	7.5	7.25	7.35	572147	7.35	down	down	correct
SRF.NSE	SRF Limited	20210212	5676.8	5757.9	5570	5615.9	154628	1121.69	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210212	241.25	242	230.7	236.1	15568	233.89	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210212	164.9	166.2	164	165.1	124171	160.84	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210212	1425.1	1461.25	1420	1438.25	2226804	1419.4	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210212	631.85	645	630	640.05	34075	319.66	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210212	0.75	0.75	0.75	0.75	0	0.75
STAR.NSE	Strides Pharma Science Limited	20210212	868.65	902	866.3	888.25	861637	885.42	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20210212	97.1	97.1	95.3	95.8	269877	95.8	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210212	114	115.7	112	114.75	181368	112.88	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210212	78	81	76.85	78.35	48930	78.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20210212	36.3	37	36.25	36.6	9028	34.46	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210212	53	54.65	52.1	52.75	85998	52.75	down	down	correct
STEL.NSE	STEL Holdings Limited	20210212	83.4	85.1	81.25	84.9	13851	84.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20210212	220	222	205.45	207.35	57168	206.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210212	178.75	180.5	172.8	174.65	632641	173.32	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210212	488.9	545.45	484	506.5	2172685	506.5	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20210212	20	20	19.95	19.95	173	19.95	down	up	incorrect
SUBROS.NSE	Subros Limited	20210212	320.75	323.9	317.85	319.4	43566	318.68	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210212	506.1	514	503.5	510.2	60905	506.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210212	3.4	3.4	3.4	3.4	0	3.4
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210212	307.3	310.05	306	308	189728	307.43	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20210212	9.35	9.4	8.9	9.25	9055	9.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210212	605.2	615	600.8	607.15	4707	607.15	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20210212	3715	3800	3711	3768.75	2926	3755.3772	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210212	1.45	1.45	1.4	1.45	314761	1.45
SUNDARMFIN.NSE	Sundaram Finance Limited	20210212	2164	2174.5	2105.6	2132.15	25203	2122.17	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210212	77	79.4	76.6	77.2	180781	76.69	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210212	360	367.05	352	354.75	4552	354.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210212	619.95	626	613.55	622.4	75650	619.53	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210212	62.5	64.4	61.55	63	597454	63	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210212	654.4	654.4	622.35	627.15	15471776	625.5	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20210212	382.55	389	370	380.35	289194	379.08	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210212	524.8	529	508.3	511.85	4550068	500.76	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210212	125.95	131.25	124.85	127.4	42651	126.65	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210212	4.65	4.75	4.4	4.6	180497	4.6	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210212	377.1	395.1	377.1	382.6	88340	373.75	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210212	261	264.85	252.5	254.55	44569	253.02	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210212	1881.2	1945.05	1881.2	1932.7	77062	1912.58	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20210212	9.35	9.35	8.55	8.85	42414	8.85	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20210212	4.8	5	4.7	4.8	33625	4.8
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210212	30.1	30.1	28.55	29.6	4180	29.6	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210212	351.95	354.5	340.85	345.75	119737	344.74	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210212	39.9	42.25	39.8	41.85	199336	41.64	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210212	203.75	203.75	203.75	203.75	21384	201.36
SUVEN.NSE	Suven Life Sciences Limited	20210212	81.8	82	78.8	79.1	454480	79.1	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210212	502	502	476	490.35	657264	488.47	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20210212	6.25	6.3	6.05	6.1	12035939	6.1	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210212	145.55	149.95	141.6	148.2	266506	148.09	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210212	1275	1297.9	1275	1279.35	17057	1266.9	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210212	204	212.3	195	196.4	10294	194.19	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210212	240.4	256	240.4	253.9	1320670	253.9	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210212	1065	1081	1058.8	1065.3	63001	1058.76	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20210212	585	589.35	578.4	582.15	396039	582.15	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210212	75.8	75.8	72.15	73.2	5007	73.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210212	133.35	134.2	132	132.45	93043	132.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210212	59.75	60.65	57.3	57.7	2685215	57.7	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210212	189	206.95	186.7	199.1	410833	197.69	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210212	730	739.85	720	739.85	413002	739	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210212	2.4	2.4	2.4	2.4	0	2.4
TARAPUR.NSE	Tarapur Transformers Limited	20210212	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20210212	54.8	55.45	51.05	51.7	34100	51.7	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210212	13200	14419	13000	14022.85	8477	14021.39	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20210212	566	569.4	554.25	560.95	2989444	553.46	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210212	108.75	111.45	108.15	110.25	809173	109.35	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210212	1037.7	1037.7	1000	1014.35	62354	1003.44	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210212	616.2	616.2	603.5	607.5	3621853	604	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210212	2850	2878	2806	2836.8	340690	2818.77	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210212	1087.2	1105.45	1075	1078.15	19715	1056.37	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210212	784	784.7	756	767.85	124286	765.43	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210212	326.4	330.5	321.25	325.4	64093642	325.4	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210212	132.8	134.95	131	131.7	4264376	131.7	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20210212	88	88.5	86	87.3	18854969	86.23	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210212	695	697.9	678.5	680.5	14705479	665.6	down	up	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20210212	44.05	44.05	42.8	42.95	4334338	42.95	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20210212	659	665.9	651	657	82994	654.02	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210212	81.5	83.2	79.8	80.75	512766	78.17	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210212	242.5	251.5	242.5	249.9	60695	249.26	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210212	319.5	319.8	307.5	311	1051	311	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210212	990	996	960.5	963.65	19294	958.88	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210212	6.25	6.5	6.2	6.2	46259	6.2	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210212	398	409.5	398	404.65	28939	404.65	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20210212	383.5	391.45	378.85	384.75	3850	379.7	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20210212	3184.2	3245.5	3182	3190.8	2777404	3162.29	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210212	159.2	160.8	155.45	157.7	84534	156.47	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210212	3399	3404	3130.05	3200.55	16857	3200.55	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210212	3.15	3.15	3.15	3.15	0	3.15
TECHM.NSE	Tech Mahindra Limited	20210212	990	1009	986.25	991.2	5863879	968.62	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210212	278.9	284.65	268.55	271.95	106160	265.13	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210212	173.8	173.85	165.5	170.5	411040	170.5	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210212	47.5	48.5	46.5	46.75	38443	46.75	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210212	70.5	73.8	69.7	71.9	323756	71.66	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210212	29.35	29.55	28.65	28.9	269285	28.9	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210212	30.05	30.25	29.7	29.9	339815	29.82	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210212	59.8	59.8	56.15	57	2651040	56.34	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210212	2.6	2.7	2.6	2.6	2300	2.6
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210212	5.4	5.4	5	5	47719	5	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210212	629.9	629.9	616	618.55	11977	609.47	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20210212	107.5	110.75	104	107.25	2477	107.25	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210212	342.45	360.25	330	355	71756	353.53	up	up	correct
THERMAX.NSE	Thermax Limited	20210212	1145.15	1162	1135	1140.6	19437	1135	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210212	48.5	49.6	46.35	47.4	1167085	47.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210212	6	6	6	6	0	6
THYROCARE.NSE	Thyrocare Technologies Limited	20210212	908	918	895	900.05	45831	889.65	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210212	27.5	28.05	27.5	27.55	133741	27.55	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210212	4481	4549	4461.05	4483.85	3537	2211.88	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20210212	393	399.4	379.15	380.85	77554	380.85	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210212	962	979.8	922.2	949.2	143769	946.13	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210212	7.55	7.7	7.35	7.35	427	7.35	down	down	correct
TIL.NSE	TIL Limited	20210212	182.45	185.5	174.4	176.25	11436	176.25	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210212	24.2	26.25	24	25.9	1586	25.9	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20210212	56.85	57.65	53.15	54.8	622983	54.27	down	down	correct
TIMKEN.NSE	Timken India Limited	20210212	1398	1450	1382.25	1434.75	79139	1433.4	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20210212	175.4	177.9	173	174.5	514055	173	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210212	432.8	442.3	402.05	409.35	26740	408.73	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210212	99.5	101.3	98.1	99.05	1277912	97.68	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210212	5	5.2	5	5.2	3518	2.97	up	down	incorrect
TITAN.NSE	Titan Company Limited	20210212	1536.7	1536.7	1491	1494.2	3284441	1490.69	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210212	12.05	12.05	11.75	11.85	35834	11.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210212	42.95	44.2	42.4	42.75	591118	41.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210212	121.9	124.85	120.1	123.15	353469	120.4	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210212	7.25	7.25	7.25	7.25	923	7.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210212	71.5	71.5	68.05	70.25	8175	70.25	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210212	2617	2635	2595	2601.85	431785	2568.45	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210212	333	337	325.7	329.35	1227410	319.96	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210212	94	94	91	92.35	2632	92.25	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20210212	155.85	155.9	150.1	151.05	974	74.69	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210212	7.55	7.55	7.3	7.4	19730	7.4	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210212	36	36	36	36	6945	36
TRENT.NSE	Trent Limited	20210212	689	694.95	681.5	685.65	168139	685.2	down	down	correct
TRF.NSE	TRF Limited	20210212	103.35	105.8	102	104.45	22901	104.45	up	up	correct
TRIDENT.NSE	Trident Limited	20210212	14	14.5	14	14.1	14002247	13.67	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210212	74.5	80.9	74.05	77.15	171802	77.15	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210212	17.05	18.8	17.05	17.8	295200	17.74	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210212	102	102	97.5	98.7	212517	97.61	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210212	72	72.7	71	71.35	376801	70.18	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20210212	587.8	588.95	573	574.1	2563	569.26	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210212	7237	7499.45	6905	7389.85	104641	736.62	up	up	correct
TTL.NSE	T.T. Limited	20210212	49.05	49.95	47.5	47.75	8619	47.21	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210212	17	17	17	17	426411	17
TV18BRDCST.NSE	TV18 Broadcast Limited	20210212	29.9	30.3	29.85	30	4161705	30	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210212	132.25	134.65	127.4	128.1	152141	128.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210212	636	649.6	632.7	636.45	2704746	634.9009	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20210212	2110	2134	2055	2069.7	18679	2040.06	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210212	283.9	284	260	262.75	666123	260.65	down	down	correct
TVVISION.NSE	TV Vision Limited	20210212	1.7	1.8	1.7	1.8	12535	1.8	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20210212	51.7	51.75	50.25	50.45	684171	50.45	down	down	correct
UBL.NSE	United Breweries Limited	20210212	1265	1266.85	1244.1	1253.3	316099	1252.87	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210212	128.05	136.6	127.8	132.65	182306	130.83	up	down	incorrect
UCOBANK.NSE	UCO Bank	20210212	13	13	12.85	12.9	1522431	12.9	down	up	incorrect
UFLEX.NSE	Uflex Limited	20210212	364.8	364.8	352	353.45	431891	351.62	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20210212	85.25	85.3	82.5	83.45	75263	83.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210212	15.7	16.05	15.6	15.65	101635	15.53	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210212	3.05	3.15	2.95	3	926992	3	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210212	243.85	246	240.3	243.5	628547	243.5	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210212	35.5	36.2	35.2	35.35	1966752	35.35	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210212	6439.9	6480	6366.95	6397.25	408867	6366.18	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210212	60	61.25	59.2	59.75	19406	59.34	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210212	5.7	5.7	5.7	5.7	3172	5.7
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210212	309.95	314	302.2	309.65	53312	305.96	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210212	83.05	83.05	79.2	79.8	23691	77.8	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20210212	33.6	33.65	33.1	33.2	5970660	33.2	down	down	correct
UNITECH.NSE	Unitech Limited	20210212	1.85	1.85	1.8	1.8	1016191	1.8	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210212	308	316.4	307.05	311.35	1406	309.04	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210212	31	31	30	30.55	4180	30.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210212	139.45	140.5	137.55	138.65	29643	137.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210212	198	199.75	192.55	194.9	3968	194.9	down	down	correct
UPL.NSE	UPL Limited	20210212	545.8	547.3	531.5	535.8	3043562	529.36	down	down	correct
URJA.NSE	Urja Global Limited	20210212	8.15	8.15	7.65	7.8	3785727	7.8	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20210212	31.25	31.45	30	30.1	708980	30.1	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210212	560	570.25	560	565.15	190627	554.22	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210212	357	359	353	355	2239	355	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210212	1581.55	1630.4	1581.55	1617.85	276	1617.85	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210212	551	553.76	548.04	548.37	390	548.37	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210212	395.01	409.96	395	397.07	142	397.07	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210212	7.8	7.8	7.1	7.6	98078	7.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210212	93.1	94.15	91.45	91.8	35466	91.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210212	144.4	147.15	140.2	143.95	71622	143.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210212	794	823	794	818.95	11935	818.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210212	2855	2895	2816	2858.15	26735	567.94	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210212	40.5	41	39.3	40.05	24990	40.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210212	54	55.4	53.5	55.4	5046926	55.26	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20210212	1373	1412.05	1350	1354.25	35224	1354.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210212	37.45	37.5	36.6	37.2	24898	24.35	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210212	13.8	13.95	13.6	13.75	5715	13.75	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20210212	406.35	413.25	390.15	394.55	150565	394.55	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210212	18.3	18.3	17.15	17.25	191895	17.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210212	8.05	8.35	7.75	8.35	61545	8.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20210212	908	921.9	905	912.65	226682	606.42	up	up	correct
VEDL.NSE	Vedanta Limited	20210212	187	187.4	180.95	182.35	9635055	165.06	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20210212	1649	1659.5	1621.35	1629.8	47774	1620.87	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20210212	177.7	182	176.75	178.85	36676	178.85	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210212	261	267	260.5	261.65	266150	261.65	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20210212	1053.9	1053.9	1031	1032	7033	1024.93	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210212	114.7	119	111	113.5	197901	112.38	down	up	incorrect
VGUARD.NSE	V	20210212	229.7	232.3	223.25	225	500219	223.93	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210212	1354.85	1357.6	1335	1349.65	387	1347.55	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210212	2.8	2.8	2.65	2.75	45650	2.75	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210212	143.5	144.75	137	138.75	281186	138.31	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210212	0.7	0.75	0.65	0.75	346998	0.75	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20210212	2.7	2.75	2.55	2.55	4792251	2.55	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210212	2.6	2.7	2.55	2.7	2490518	2.7	up	down	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20210212	3.9	4	3.85	4	502186	4	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210212	175	176	170	171.65	23013	170.29	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210212	1446.8	1498	1402	1480.5	396967	1475.74	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210212	844	850.05	811	819.1	12220	812.14	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210212	122	122	119.1	119.8	74630	117.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210212	15.8	15.8	14.55	15.3	88234	15.3	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210212	358.9	360.4	351.5	355.1	183914	355.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210212	23.35	23.35	22.4	22.65	18707	22.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210212	484.4	499	473	480.2	185640	472.74	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210212	6.7	6.7	6.25	6.45	18131	6.45	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210212	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210212	52.25	52.25	52.25	52.25	18057	51.57
VISHNU.NSE	Vishnu Chemicals Limited	20210212	187.4	187.4	177	179.65	8455	179.65	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210212	143	143	134.15	137.4	64229	5.5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210212	1.25	1.25	1.25	1.25	18478	1.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210212	16.05	16.2	15.9	16	166156	16	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210212	90.95	94.95	87	93.95	349704	93.22	up	down	incorrect
VMART.NSE	V	20210212	3050	3128.95	2825	2880.7	154870	2880.7	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20210212	1250	1280	1199.1	1259.75	28249	1237.68	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20210212	1099.7	1132	1060.25	1079.2	7728222	1073.79	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210212	229.3	233.5	227	228.5	326321	225.42	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210212	129.2	136	129.1	134.15	54545	133.35	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20210212	3620.9	3679.9	3597.9	3609.5	5367	3496.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210212	1881.6	1899	1861.25	1878.15	16739	1861.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210212	1032.3	1036.6	1023.2	1028.15	18865	1001.39	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210212	218.4	229.25	214.35	220.15	2994873	220.15	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210212	5870	6336.25	5712	6223.75	24489	6205.08	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210212	61.2	62.9	61.2	61.75	51138	61.75	up	up	correct
WANBURY.NSE	Wanbury Limited	20210212	63	64.3	61.9	64.3	53756	64.3	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210212	115.35	115.85	112.1	113.55	269935	112.58	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210212	37.55	38.45	37.2	37.45	95084	37.45	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210212	49.95	50.95	48.1	48.6	10958	48.1	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20210212	125	125.7	121.55	122.35	557740	117.79	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210212	92	93.15	90.65	92.6	136248	91.12	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20210212	363	373	357.1	362.95	845	362.95	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210212	68.9	69	67	67.3	267685	67.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210212	3189.5	3225	3176	3191.8	278	3178.12	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20210212	461.65	466.1	456	457.55	27103	457.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20210212	497.5	505.35	495	496.1	15958	495.55	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20210212	2500	2524	2440.35	2481.3	158264	2475.59	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210212	23.15	23.85	22.55	23	25042	23	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210212	21.15	21.85	20.7	21.05	98991	20.34	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210212	53.55	53.55	49	50	1886	49.36	down	down	correct
WIPRO.NSE	Wipro Limited	20210212	440	449.2	439.6	442	19280834	442	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210212	518.7	520.8	494.3	501.45	618034	501.45	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210212	219.9	219.9	214.05	214.9	260547	214.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210212	63.15	64.15	60.8	61.4	20675	60.71	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210212	3.6	3.95	3.4	3.95	18409	3.95	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210212	189.9	195	186.05	190.5	239489	189.68	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210212	73	83.9	72.65	81.7	875334	81.7	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210212	301.5	310.95	301.5	303.85	29834	303.85	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20210212	53.3	53.3	51.1	52.75	156493	52.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210212	128.75	128.75	121	128.75	1169683	128.75
YESBANK.NSE	Yes Bank Limited	20210212	16.5	16.55	16.35	16.4	47492701	16.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210212	215.95	218.4	212	212.5	16761723	209.44	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210212	12.2	12.3	12.1	12.15	230243	12.15	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210212	5.55	5.55	5.35	5.55	3805028	5.55
ZENITHEXPO.NSE	Zenith Exports Limited	20210212	68	71.95	63.05	69.9	6463	69.9	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210212	227.5	231.9	227.45	228.8	76982	227.67	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210212	86.05	88	84.6	85.05	174524	84.95	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210212	109.5	110	107.5	107.95	39578	107.95	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210212	26.85	28.65	26.8	27.5	671	27.5	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210212	155.9	156.9	150	150.9	7610	150.49	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210212	100.8	100.8	96.25	98.45	127725	98.45	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210212	95	97.8	93.6	94.7	54359	91.06	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20210212	1921	1930	1890	1896.7	25551	1892.38	down	down	correct