CollectAI

close-nse_india_stocks

2021/05/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210511	46.65	49.7	45.9	46.8	1142577	46.8	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210511	13.15	13.15	13.15	13.15	415	13.15
3MINDIA.NSE	3M India Limited	20210511	24588	25500	24300	24869.5	7518	24869.5	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210511	16.45	17.1	14.45	15.6	144236	15.6	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20210511	354.55	362.7	353.95	361.35	26055	361.35	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210511	85	88	85	87	45366	85.17	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210511	4.5	5.45	4.4	5.1	6179933	5.1	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210511	151.5	152	148.1	151.35	55219	151.35	down	down	correct
AARON.NSE	Aaron Industries Limited	20210511	57	57	54.3	56.5	3237	56.5	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210511	813	833	803.1	811.65	1141842	811.65	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210511	1736.95	1755	1707.3	1728.4	976714	861.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210511	1500	1520	1482	1498.75	11004	1495.73	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210511	21.4	22.45	21.05	22.45	21384	22.45	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210511	47.8	49.3	47.8	49.15	9075	47.72	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210511	2160	2256.5	2160	2249.55	121035	2249.55	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210511	34.75	36.85	33.35	36.8	368713	36.8	up	up	correct
ABB.NSE	ABB India Limited	20210511	1369	1385	1362.7	1368.85	66321	1368.85	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210511	16108.95	16250	15910.6	16205	14867	16061.34	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210511	121	125.35	118.1	119.75	5075099	119.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210511	175.3	182.7	175.3	180.85	1473014	180.85	up	down	incorrect
ACC.NSE	ACC Limited	20210511	1870	1920	1860.25	1909.95	692022	1909.95	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210511	890.1	897.9	881.2	887.3	2426	875.89	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20210511	143.5	149.2	142.55	147.85	321148	147.48	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210511	1292	1326	1284	1303.5	4744734	1303.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210511	1094	1094	1071.05	1077.95	344008	1077.95	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210511	751	789.7	750.35	762.65	12978165	757.34	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210511	97.95	101	97.35	99	13877015	99	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210511	1166.75	1216	1145	1197.3	1018401	1197.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210511	904.5	913.9	891.1	898.85	15679	896.03	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210511	399	426.6	399	416.05	26163	416.05	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210511	9.35	9.35	8.55	8.6	9270	8.6	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210511	54.9	58.5	51.9	53.85	918045	53.28	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210511	54.05	56.15	52.05	55.75	35808	55.75	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210511	460	464.75	454.35	457.2	250798	456.1	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210511	328.8	344	324.5	337.75	812388	334.96	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210511	5224	5315	5165	5283.9	64130	1056.78	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210511	208.05	213.3	201.65	205	73951	203.74	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210511	1350	1425	1344.65	1409.6	14270	1409.6	up	down	incorrect
AGRITECH.NSE	Agri	20210511	41.5	42	39.45	41.55	23313	41.55	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20210511	12.2	12.25	11.6	12.25	111937	12.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210511	145.25	149.1	140	148.45	4809	148.45	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210511	290	292.7	288.45	290.4	13226	290.4	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20210511	198.65	200	195	198.15	3963	198.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210511	1814.15	1866	1814.15	1843.4	43743	1834.84	up	up	correct
AIRAN.NSE	Airan Limited	20210511	16.2	16.25	15.65	16.05	35159	16.05	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20210511	2005	2024.75	1926	1942.95	228517	1934.5	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210511	120.05	122	118.05	118.8	76194	118.38	down	down	correct
AKASH.NSE	Akash Infra	20210511	216	248.5	201	235.55	89018	235.41	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210511	259.95	287.3	255.95	277.15	136315	274.8	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210511	6	6.35	6	6.3	359734	6.3	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210511	2220	2224	2186.05	2206.2	13027	2176.61	down	down	correct
ALANKIT.NSE	Alankit Limited	20210511	15.2	15.65	14.95	15.4	192545	15.21	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210511	451.85	456.75	446.1	447.95	18848	443.49	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210511	132.9	136	132	132.85	1740970	132.64	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210511	545	547	528.9	529.85	9201	529.85	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210511	56.9	58	55.1	55.65	31088	55.04	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210511	3031.4	3075	2997.7	3039.55	236773	3035.17	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210511	3339	3644.3	3329.9	3644.3	403985	3638.36	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210511	124.7	132.7	124	130.5	1102234	130.5	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20210511	323	330.4	320	328.55	10676	301.78	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210511	28.7	30.25	26.6	30.25	25139	30.25	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20210511	18.75	19.75	18.7	19.25	14109609	19.25	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210511	58.95	60	56	58.25	74614	58.25	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20210511	223.2	264.15	220.35	252.3	337063	247.29	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210511	1.7	1.75	1.7	1.7	5318	1.7
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210511	783	791.95	780.85	786.6	889940	775.11	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210511	3010.95	3044	2923	2970.7	110896	2970.7	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210511	1149.95	1188.45	1135.25	1176.5	75180	1150.76	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210511	307.5	316.9	306.1	314.9	3809984	314.9	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210511	19.1	19.9	18.75	19.6	18530	19.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210511	25.1	25.9	24.9	25.65	31895	25.5	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210511	645	674	637.8	654.9	85938	651.88	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210511	51.2	52.2	50.1	50.45	453507	50.37	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210511	6	6.45	5.9	6.45	1239731	6.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210511	233	244	230	240.3	338256	235.66	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210511	443.5	458	440	441.7	236626	79.22	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210511	635	678.35	635	664.15	3496238	658.67	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210511	12.55	12.95	12	12.45	181265	12.45	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210511	1.2	1.2	1.15	1.2	222455	1.2
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210511	5.95	6.15	5.75	5.95	179602	5.95
ANSALHSG.NSE	Ansal Housing Limited	20210511	5.55	5.7	5.4	5.55	39163	5.55
ANTGRAPHIC.NSE	Antarctica Limited	20210511	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210511	590	607	585.7	601.9	52383	597.72	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210511	731.9	739	714.05	729.9	615711	728.96	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210511	505.95	526.4	505	514.35	73371	507.29	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210511	218.4	224.3	215.55	216.65	62369	214.17	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20210511	287.5	317	285.1	316.15	462349	314.18	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20210511	240	244.9	237.1	239.05	88010	237.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210511	1249.9	1257.85	1234.75	1249.4	207345	624.7	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210511	957.85	966.55	951.15	952.65	218453	938.88	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210511	105.7	107.5	99	105.25	124957	105.04	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210511	3315	3315	3245.25	3258.2	670759	3256.21	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210511	1044	1088	1014.9	1076.45	61889	358.82	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210511	219.15	226.9	216.4	224	9629227	220.74	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210511	584	612	583.95	602.5	1746	601.54	up	down	incorrect
APTECHT.NSE	Aptech Limited	20210511	198.3	207.3	198.05	203.4	313027	203.4	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20210511	34	35.15	33.55	34.7	22053	34.7	up	up	correct
ARCHIES.NSE	Archies Limited	20210511	11.9	12.2	11.7	12.05	129249	12.05	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210511	12.1	12.1	11.2	11.3	5182	11.3	down	down	correct
ARIES.NSE	Aries Agro Limited	20210511	102	107.25	101.15	103.9	389364	103.34	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210511	18.45	18.45	18	18.25	4818	18.25	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210511	64.7	65.9	60.2	64.7	10112	64.7
ARMANFIN.NSE	Arman Financial Services Limited	20210511	554	554	538.7	544.05	7666	544.05	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210511	45.75	49.7	45.45	49.3	171512	49.3	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210511	86.9	89.75	86.85	89.75	9645	89.75	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20210511	29.05	30.5	28.6	30.1	187812	30.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210511	25	25.95	24.65	24.8	33360	24.8	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210511	250	252.3	243.55	252.3	205540	252.3	up	up	correct
ARVIND.NSE	Arvind Limited	20210511	74	75.8	73.25	74.8	876681	74.8	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210511	142	144.15	139.45	142.55	175915	142.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210511	93.65	95.85	93.65	94.25	82687	94.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210511	306.9	313.7	302.55	311.65	90173	310.78	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210511	388.7	388.7	375	377.75	23971	374.02	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210511	36.45	37.6	36.45	37.6	12279	37.6	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210511	417	417	406.25	414.55	35271	413.64	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210511	171	176.8	164	166.8	604506	166.12	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210511	118.05	119	116.25	117.9	60619	117.31	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210511	17.35	18.7	17.35	18.7	129072	18.7	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210511	82.7	85.25	82.1	84.2	2729061	84.2	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20210511	114.95	116.9	114.15	115.75	10161981	115.18	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210511	66.35	67.6	63.6	66.15	6114	66.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210511	2533	2562	2521.3	2556.25	1168363	2540.66	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20210511	156.5	163.5	156.5	161.95	322205	161.46	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20210511	176.05	195.1	176.05	181.9	1755	178.64	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20210511	1170	1250	1150.3	1239.1	173195	1237.74	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210511	154	163.7	153	159.3	2086241	159.3	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210511	118.95	121	116.85	118.9	524837	118.01	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210511	3784	3843.95	3765.1	3785.95	27544	3783.52	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210511	41.15	41.2	40.1	40.35	71800	40.35	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210511	963	997	955.7	986.35	52610	983.4	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20210511	1305	1390	1303.05	1334.55	1450582	1334.3	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210511	8.05	8.05	7.65	7.95	23970	7.95	down	down	correct
ATUL.NSE	Atul Ltd	20210511	8224.3	8395	8224.3	8322.3	33701	8304.38	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20210511	173.95	175.95	172.05	174.3	75688	174.3	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20210511	934	978.15	930.5	969.75	1875705	969.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210511	164	166.45	160.35	161.2	92458	161.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210511	1041.95	1063.9	1018.9	1030.9	2669450	1026.44	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210511	60.9	68.45	60.15	67.4	55915	67.4	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210511	1040	1060	1016.85	1023.2	20870	1019.91	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210511	35.95	36.35	34.5	34.8	24727	34.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210511	21.7	21.7	21.7	21.7	0	21.7
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210511	332	344.8	327.35	334.55	324701	331.51	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210511	487.5	497.5	485.35	490.5	197030	485.71	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210511	53.85	57.55	53.05	56.35	694821	56.06	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210511	704.8	713.7	703	707.35	12736700	707.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210511	66	71	64.8	67.85	396111	67.85	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20210511	41.69	41.69	41.25	41.35	155927	41.35	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210511	153.7	154.7	152.98	154.27	5265	154.27	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210511	51.65	55.5	51.65	55	23606	55	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210511	149.7	149.7	136.3	137.55	42387	137.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210511	2.65	2.65	2.55	2.65	136861	2.65
BAJAJ.NSE	AUTO	20210511	3860	3894.7	3811.25	3879.3	453808	3749.63	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210511	276.5	282.3	273.05	274.75	630924	271.11	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210511	1140	1218.95	1140	1177.7	365746	1177.7	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210511	11194	11310.65	11139.15	11193.05	198664	11190.34	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210511	12.35	12.35	11.75	12.35	24364022	12.35
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210511	3515	3557	3476.6	3513.6	35979	3413.81	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210511	5411.25	5458.1	5390	5424.7	1617248	5415.95	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210511	57.25	57.95	55.6	57	115322	56.81	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210511	2330	2449	2307.1	2375.5	169441	2372.66	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210511	598.95	598.95	575	577.8	2629	577.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210511	19.1	20	18.65	19.65	6638	19.65	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210511	1840.1	1942	1840.1	1905.5	855089	1894.82	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20210511	1.15	1.2	1.1	1.2	1909106	1.2	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210511	131.8	145.9	130	143.6	5122775	137.42	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210511	103.6	103.6	100	101.5	62685	100.54	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210511	332.5	344	324	326.15	3847165	326.15	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210511	49.4	50.15	48	49.1	13047	47.85	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210511	2100	2175	2001	2038.2	8915	2026.83	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210511	148.45	154.55	148.45	152	95863	150.6	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210511	289	294.8	286.15	290.95	11212974	289.97	up	up	correct
BANG.NSE	Bang Overseas Limited	20210511	28.8	28.85	27.35	28.3	11394	28.3	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210511	70	77	68.05	77	25739	77	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20210511	72.5	74.6	71.15	74.05	56166002	74.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210511	335	335	327.48	329.3	615429	329.3	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210511	67.6	69.85	66.5	69.4	9099978	69.4	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210511	130	133	117.9	123.5	115333	122.44	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210511	571.5	589	562.5	565.5	87206	565.5	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210511	2.1	2.25	2.1	2.2	27276	2.2	up	up	correct
BASF.NSE	BASF India Limited	20210511	2472.25	2590	2460.15	2493.6	128539	2488.99	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210511	72.1	76.3	71.5	72.05	240467	72.05	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210511	1348	1371	1342	1368.45	307160	1365.21	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210511	5421	5518	5397.75	5450.95	27493	5288.64	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210511	1141.8	1208.8	1133.6	1196.5	45390	1192.19	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210511	1140	1194.45	1138.65	1173.25	166405	1172.1	up	up	correct
BCG.NSE	Brightcom Group Limited	20210511	8.45	8.95	8.25	8.8	7290529	7.04	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20210511	3.2	3.25	3.1	3.2	320302	3.2
BDL.NSE	Bharat Dynamics Limited	20210511	335.65	362.4	334.6	358.6	1108755	358.02	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210511	12.2	13.4	12.2	12.9	41350	12.81	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210511	393	396.55	390	390.5	171602	390.5	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20210511	24.5	26.4	24.3	25.75	13147	25.75	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210511	142.75	149.75	141.45	148.55	23494231	147.64	up	up	correct
BEML.NSE	BEML Limited	20210511	1234	1349	1230.15	1317.3	2055371	1316.23	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210511	164.95	164.95	161.05	161.9	921696	160.14	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210511	720	737.75	715.3	735.95	991198	733.42	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210511	292.6	301.9	288	297.8	31983	297.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210511	274	289	272.3	282.95	235345	282.95	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210511	1.25	1.25	1.25	1.25	0	1.25
BGRENERGY.NSE	BGR Energy Systems Limited	20210511	49	54.55	48.35	51.05	1590222	51.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210511	178.85	201.9	177.95	199	1004575	196.55	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210511	56.35	56.35	56.35	56.35	73333	56.35
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210511	27.1	28.35	27.1	28.05	56282	28.05	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210511	2.45	2.45	2.4	2.45	107039	2.44
BHARATFORG.NSE	Bharat Forge Limited	20210511	645.9	672.45	641.1	668.25	3503310	665.25	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20210511	88	89	85.75	87.7	40834	87.7	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210511	12500	13900	12311.3	13171.9	49811	13170.34	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210511	50.85	51.55	48.85	51.55	37181	51.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210511	565.5	574.85	564.05	568.4	7885422	568.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210511	65	75.15	64.35	73.45	510138918	73.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210511	85.25	85.25	81	82.65	2777	16.49	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210511	213.9	213.9	199.05	204.3	3980	204.3	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210511	16.7	19.25	16.55	17.55	798288	17.55	up	up	correct
BIOCON.NSE	Biocon Limited	20210511	383.55	391.65	382.35	387.65	4098740	387.65	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210511	76.5	77	74.7	75.2	47582	75.2	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210511	62	63.3	61.55	62.3	66155	61.56	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210511	935	1003.7	933	995.4	382981	987.85	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210511	44.9	47.2	44.55	45.55	612637	45.55	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210511	23.75	24.15	23.65	24	258450	24	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20210511	0.9	0.95	0.9	0.9	21930	0.9
BLBLIMITED.NSE	BLB Limited	20210511	6.05	6.3	6.05	6.1	8275	6.1	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210511	121.5	133	117.3	128.1	2504189	127.52	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210511	17.45	17.9	16.8	17.6	270669	17.6	up	up	correct
BLS.NSE	BLS International Services Limited	20210511	93	97.1	92.25	95.45	95495	95.36	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210511	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20210511	5333	5445	5333	5424.4	41113	5410.39	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210511	830	832.35	816.5	820.8	125708	816.96	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210511	102.95	105.75	101.5	102.05	1366395	101.31	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210511	71.8	76.35	71.25	75.7	6152584	75.7	up	up	correct
BOROLTD.NSE	Borosil Limited	20210511	232.25	234.6	223.1	225.25	383736	224.19	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210511	268	277	261.25	266.2	803383	266.2	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210511	13789	14388.45	13740	14204.6	45443	14097.83	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20210511	449.6	464	446.9	462.25	10847939	424.25	up	up	correct
BPL.NSE	BPL Limited	20210511	34.7	35.6	32.3	35.6	932581	35.6	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20210511	7.05	7.15	6.85	6.9	384407	6.9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210511	251.8	252.95	243.05	246.1	329023	245.19	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210511	3413.8	3434.7	3396.05	3418.4	455412	3418.4	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210511	28.95	29.25	28.55	29	36938	29	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210511	87	89	85.2	87.45	46969	87.45	up	down	incorrect
BSE.NSE	BSE Limited	20210511	685	716	682.1	706.7	675239	694.77	up	up	correct
BSL.NSE	BSL Limited	20210511	50.4	50.7	48	48.6	93381	48.6	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210511	4378.15	4395	4350	4361.55	177	4361.55	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210511	164.06	164.06	160.8	163.5	441	16.35	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20210511	249.2	259.7	248.2	255.85	1268970	253.29	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210511	128.65	130.65	127.5	129	4099045	129	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210511	2.7	2.8	2.65	2.75	237784	2.75	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210511	630.8	639.1	625.7	629.8	66986	627.94	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20210511	18.9	18.9	17.9	18.75	12272	18.75	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210511	19.95	21.25	19.35	20.55	210490	20.55	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210511	626.65	633	622.5	629.85	13702473	626.17	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210511	8.95	9.55	8.5	9.35	69858	9.35	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210511	172.5	175.75	166.6	168.6	597855	168.6	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210511	2340	2398	2310	2328.1	185347	2307.52	down	down	correct
CANBK.NSE	Canara Bank	20210511	144	152.3	143.35	150.1	32755149	150.1	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210511	4.4	4.5	4.3	4.4	4471	4.4
CANFINHOME.NSE	Can Fin Homes Limited	20210511	505.5	520.75	505.5	512.5	1121580	509.12	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210511	375.2	375.2	370	370.7	84912	370.07	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210511	190.35	194.4	188.15	193.7	72237	193.7	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210511	573	587.85	572.9	577.1	390165	574.73	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20210511	78.75	83.75	78.75	83.75	13413	83.75	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210511	570	598.2	561.55	594.2	528983	592.82	up	up	correct
CAREERP.NSE	Career Point Limited	20210511	123	136.5	122	132.7	156337	132.7	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210511	509	532	507.05	523.1	228905	513.17	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210511	125.35	127.4	124.95	126.55	743906	124.27	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210511	0.35	0.35	0.3	0.3	163501	0.3	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210511	4.5	4.6	4.4	4.5	74645	4.5
CCL.NSE	CCL Products (India) Limited	20210511	312	325.1	310	318.7	973979	317.08	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210511	800	808.55	792	798	371293	792.79	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20210511	1279.9	1292.75	1275	1278.25	164508	1260.22	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210511	16.7	17.1	16.5	16.65	110524	16.65	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20210511	5.8	5.85	5.6	5.8	36260	5.8
CENTENKA.NSE	Century Enka Limited	20210511	277.5	284	271.15	274.75	69910	270.02	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210511	6.65	7.1	6.3	6.65	1347314	6.65
CENTRALBK.NSE	Central Bank of India	20210511	16.5	17.15	16.3	17.1	11486004	17.1	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210511	30	30.9	29.8	30.5	2461215	30.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210511	382.05	398.8	380	388.85	3929	387.38	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210511	344	344.6	336.1	340.85	183906	339.96	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210511	468	474.9	466	469.5	387615	469.5	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210511	3751	3864.95	3751	3838.5	4425	3827.3	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210511	51.7	53.25	50.85	51.95	440894	51.95	up	up	correct
CESC.NSE	CESC Limited	20210511	646.2	655.45	639	650.75	368418	65.08	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210511	470	470	455	460	138772	459.64	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210511	83	87.5	81.1	85.5	3030770	85.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210511	145.45	150.8	144.65	149.1	167028	149.1	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210511	223.6	244.5	220.3	230.6	8046496	227.52	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210511	234	239.45	228.65	234.85	82140	232.42	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210511	447.95	468	446.05	463.35	681685	463.35	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210511	150	156	148.65	152.5	24163	152.5	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210511	111.8	124.8	111	118.45	4891159	118.45	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210511	550	554.4	532.4	550.95	5071269	550.17	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210511	566	572	562.6	564.65	20352	564.17	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210511	374.5	379.05	367	368.75	60302	366.55	down	down	correct
CINELINE.NSE	Cineline India Limited	20210511	32.4	32.85	32.1	32.55	31551	32.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210511	11.4	11.4	11.4	11.4	17436	11.4
CIPLA.NSE	Cipla Limited	20210511	899.95	905.95	888.2	890.9	5864464	886.01	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210511	82.05	86.8	82	85.5	110627	42.75	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210511	478	487.2	469	471.5	147756	460.14	down	down	correct
CMICABLES.NSE	CMI Limited	20210511	42.9	44.3	42.4	43.9	20049	43.9	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20210511	146.45	156.75	145.15	155.7	66582000	143.36	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210511	369	373.8	364	368	380216	359.32	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210511	30.6	35.2	30.35	33.8	5680161	33.8	up	up	correct
COFORGE.NSE	Coforge Limited	20210511	3225	3469.9	3177.05	3418.4	2264123	3387.21	up	up	correct
COLPAL.NSE	Colgate	20210511	1517.8	1536	1510.4	1528.6	244884	1509.77	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20210511	18.95	19.85	18.65	19.15	634068	19	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20210511	8.75	8.95	8.6	8.85	42619	8.66	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210511	577.55	631.95	575.6	612.5	10155865	607.11	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210511	59.65	62.75	58.65	61.2	1397603	61.12	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210511	58.8	60.9	58.5	59	7795	59	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20210511	332.45	336	321.95	327.7	25713	323.83	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210511	26.5	26.95	25.55	26.75	32470	26.42	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20210511	45.45	45.45	43.7	44.05	20509	44.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210511	734	770	734	759.05	985040	753.94	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20210511	680.8	712.5	680.8	695.6	85195	684.02	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20210511	2.1	2.15	2.05	2.15	58394	2.15	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20210511	1.1	1.1	1.05	1.1	405459	1.1
CPSEETF.NSE	Nippon Mutual Funds	20210511	24.67	25.63	24	25.53	35790562	25.53	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210511	1519	1535	1492.35	1499.6	151515	1499.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210511	92.9	93.9	91	91.35	42620	91.13	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210511	2.85	2.85	2.85	2.85	14951	2.85
CREDITACC.NSE	CreditAccess Grameen Limited	20210511	611.95	619.8	593.7	594.9	232584	594.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20210511	87	91	86.9	89.95	8968	89.58	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20210511	1898	1912	1887.45	1906.9	9535	1896.54	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210511	374	379.65	370.05	371.15	733233	369.09	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20210511	271.6	278.75	266.5	274.05	631281	274.05	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210511	30.55	33.4	30.55	33.25	40208	33.25	up	up	correct
CUB.NSE	City Union Bank Limited	20210511	165.35	168.5	164.85	166.15	1242977	165.64	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210511	29.7	30.1	28.6	30	7348	30	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20210511	825.1	846.8	806	829.55	1071007	822.25	up	up	correct
CUPID.NSE	Cupid Limited	20210511	240	240.3	230.8	233.5	64231	228.98	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210511	10.15	10.55	9.55	9.6	41494	9.6	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210511	150.5	155.8	142.65	147.6	420930	146.74	down	down	correct
CYIENT.NSE	Cyient Limited	20210511	756	778	752	768.7	234231	745.7	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210511	75.35	82.45	75.1	81.35	5080174	80.77	up	down	incorrect
DABUR.NSE	Dabur India Limited	20210511	522.75	526.8	520.4	525.45	2458535	520.62	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210511	1652.6	1743	1632.9	1722.3	435044	1717.98	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210511	312.8	342.7	310	322.55	691170	320.14	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20210511	27.85	29.15	27.65	28.4	56562	28.4	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210511	130.8	139.9	128.7	135.4	669825	134.17	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20210511	83	86.1	82.85	85.25	204321	80.73	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210511	534	545	531.9	540.4	196889	539.35	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210511	19.95	20.9	19.55	20.75	368459	20.75	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210511	9.75	10.2	9.1	9.95	56502	9.95	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210511	192	199	188.15	190.4	3226045	190.4	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210511	92.85	99.8	91.8	98.75	6020451	98.75	up	up	correct
DCM.NSE	DCM Limited	20210511	26.75	27.15	25.3	26.1	47215	26.1	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210511	1.9	1.9	1.8	1.85	29540	1.85	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20210511	101.9	101.9	97	97.8	78123	97.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210511	709	722.8	702	703.65	247243	697.28	down	down	correct
DCW.NSE	DCW Limited	20210511	34.5	35.45	34.15	34.55	1860304	34.55	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210511	447.75	458.9	444.95	453.4	64179	450.3	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210511	269.2	286	267.35	282.5	985564	277.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210511	1768	1829.2	1755.8	1797.45	1270066	1796.53	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210511	147	152.3	145.4	148.35	3375803	147.52	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210511	28.8	29.8	28.55	29.4	3219	29.4	up	up	correct
DEN.NSE	DEN Networks Limited	20210511	44.95	45.25	44.55	44.85	1434714	44.85	down	up	incorrect
DENORA.NSE	De Nora India Limited	20210511	285	290	272.6	276.45	53535	275.64	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210511	335.3	342.35	335	336.35	69086	336.35	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210511	7.55	7.85	7.3	7.55	28968	7.55
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210511	329.9	353.7	321.4	333.05	2925068	333.05	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210511	14.45	14.65	14.2	14.35	1149858	14.35	down	down	correct
DHANI.NSE	Dhani Services Limited	20210511	176.1	182	176	180.85	858330	180.85	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210511	843	873	832.6	855.65	324211	853.94	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210511	8.9	9	8.9	9	16632	9	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210511	324.8	385.35	308.5	385.35	44162	383.85	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210511	547.9	554	542.3	546	2997	545.62	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210511	0.7	0.75	0.65	0.75	128744	0.75	up	up	correct
DICIND.NSE	DIC India Limited	20210511	396	411.95	391.9	404.85	5490	404.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210511	35.05	35.05	35.05	35.05	46724	35.05
DISHTV.NSE	Dish TV India Limited	20210511	12.8	13.8	12.8	13.35	25119618	13.35	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210511	4120.1	4171.2	4055.1	4073.6	483699	4056.97	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210511	3887.95	3988.95	3830	3963.4	191647	3962.47	up	up	correct
DLF.NSE	DLF Limited	20210511	263.95	271.7	262	265.5	9244129	263.78	up	up	correct
DLINKINDIA.NSE	D	20210511	101.55	113	101.2	107.8	1138217	106.39	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20210511	2850	2884.6	2825	2850.55	323511	2850.55	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210511	1.35	1.35	1.35	1.35	29798	1.35
DOLAT.NSE	Dolat Investments Limited	20210511	69	71.3	67.2	69.2	373267	69.06	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210511	245.5	255	244.85	250.15	66247	248.26	up	up	correct
DONEAR.NSE	Donear Industries Limited	20210511	32.8	33.6	32.05	32.75	85593	32.64	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210511	12.15	12.9	12.1	12.5	40653	12.46	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20210511	127.45	129.45	125	126.8	5539	126.8	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210511	378.95	417.7	375.9	398.8	1485979	398.8	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210511	5325	5349.95	5271.3	5295.95	944890	5271.73	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210511	117	119	112	115.25	100808	114.8	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20210511	309.85	339.9	294.45	331.7	94865	218.78	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210511	7.4	7.4	7	7.15	75601	7.15	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210511	126.9	146.9	124.6	139.65	291011	138.49	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210511	55.8	59.35	54.55	55.7	10356408	54.83	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210511	1022	1049.9	992	1014	13839	1014	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20210511	499	520	490	508.5	39872	508.5	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210511	187	190.65	185.85	189.4	914035	189.03	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210511	3.6	3.6	3.6	3.6	7012	3.6
EASUNREYRL.NSE	Easun Reyrolle Limited	20210511	2.35	2.35	2.2	2.2	5390	2.2	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20210511	3496.85	3496.85	3496.85	3496.85	1	3496.85
EBBETF0423.NSE	Edelweiss Amc Ltd	20210511	1127.25	1127.25	1125.83	1126.87	3163	1126.87	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210511	1152.49	1152.49	1147.58	1152.26	8003	1152.26	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210511	1250.1	1259.95	1217	1231.85	20411	1231.3	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210511	61	64.45	60.6	62.85	2377234	62.41	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210511	3.15	3.2	2.95	3.1	66805	3.1	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210511	2410.5	2477.9	2410.5	2471.2	500446	2455.91	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20210511	436.65	455	428.1	435.9	756275	431.03	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210511	239.2	244.35	235.15	240.7	21307	240.7	up	up	correct
EIHOTEL.NSE	EIH Limited	20210511	88.5	93.4	88.2	91.55	836864	91.55	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210511	365.3	372	363.65	368.2	1013	364.46	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210511	113.2	125.1	113.2	113.5	7682336	113.24	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20210511	91	91.65	89.1	90.4	279099	90.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210511	32.85	33.35	32	32.3	1000186	32.07	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210511	130	131.5	127.25	129	44627	129	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210511	214.85	222.55	212	213.1	205302	212.28	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210511	37.8	41.5	36.2	38.6	605003	38.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20210511	482.35	485	478.2	483.95	375305	480.48	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210511	126.95	129.6	123	125.8	19540	125.8	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210511	45.95	45.95	44.25	45.25	32171	45.25	down	down	correct
EMCO.NSE	EMCO Limited	20210511	1.5	1.5	1.4	1.5	34983	1.5
EMKAY.NSE	Emkay Global Financial Services Limited	20210511	70	73.8	68.1	69.75	74559	69.17	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210511	95	102.95	93	98.35	91823	97.99	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210511	1315	1353.9	1307.25	1327.05	166010	1322.38	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210511	8.9	9.25	8.8	9.2	114125	9.2	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210511	78	83.9	77	82	12687641	81.32	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210511	147.95	157.4	146.6	150.85	90453	150.09	up	up	correct
EPL.NSE	EPL Limited	20210511	238	248.7	235	236.45	566094	232.07	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210511	426.38	426.38	421.7	422.5	54	422.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210511	82.9	83.6	80.3	81.6	2934778	81.6	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210511	55.75	56.6	55.75	56.1	368459	56.1	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210511	647.4	671	645	661.3	289680	656.05	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210511	21.4	21.75	20.95	21.6	187106	21.6	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20210511	1792	1808.3	1789.2	1798	2244	1759.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20210511	1177	1181	1162	1175.95	712524	1173.49	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210511	10.2	10.2	9.2	9.7	221441	9.7	down	down	correct
ESTER.NSE	Ester Industries Limited	20210511	142	145.6	137.6	140.75	316789	137.42	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210511	292.6	297.9	288	293.8	371131	293.8	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20210511	361.1	366.8	355.1	359.7	132688	354.07	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210511	2.5	2.5	2.4	2.5	31837	2.5
EXCELINDUS.NSE	Excel Industries Limited	20210511	1089.65	1119.9	1063.3	1097.8	52031	1086.42	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20210511	184.7	187.9	183.25	186.6	4795549	186.6	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210511	698	731.6	687	717.95	214955	717.95	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210511	117.6	124.2	117	120.95	850189	120.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210511	83	85.95	82.55	83.95	677730	83.67	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210511	6.8	6.9	6.7	6.75	5493338	6.75	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210511	0.9	0.9	0.8	0.9	8335063	0.9
FDC.NSE	FDC Limited	20210511	330.1	338.75	330.1	335.05	378525	335.05	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20210511	79	83.4	78.1	81.8	32415840	81.14	up	up	correct
FEL.NSE	Future Enterprises Limited	20210511	9	9.15	8.95	9.05	541422	9.05	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20210511	12.7	12.7	11.85	12.2	19377	12.2	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210511	575.25	583.5	570	572.6	15122	564.88	down	down	correct
FILATEX.NSE	Filatex India Limited	20210511	99.3	109.5	96.4	105.9	1983814	105.41	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210511	356	361.8	356	359.45	63426	355.71	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210511	3242	3327	3160	3290.55	56835	3284.82	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210511	155	157.35	148.65	155.55	501868	153.84	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210511	25.3	26.35	24.2	26.25	37503	26.25	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20210511	52.5	55.35	52.4	52.7	195267	52.7	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210511	843.7	861.1	835.15	848.8	118477	848.8	up	up	correct
FMGOETZE.NSE	Federal	20210511	285.8	296	284.25	293.1	209040	293.1	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20210511	14.25	14.45	13.7	14.3	30695	14.3	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210511	1209.95	1239.8	1198.05	1210.5	59969	1206.43	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20210511	232.85	242.1	230.1	236.2	8886344	236.2	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20210511	1415	1426.45	1393.5	1407.75	2132	1397.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210511	45.6	46.55	45	45.85	2254877	45.85	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210511	71.9	71.9	70.05	71.15	30901	71.15	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20210511	126	131.5	122.15	123.15	9702008	123.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210511	106.9	109.7	106.4	107.4	259816	106.38	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210511	168.05	178.2	166.75	175.95	1586452	175.35	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210511	153	163.5	152.2	161.9	35774024	157	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210511	2.5	2.75	2.5	2.75	167351	2.75	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210511	2861	2922	2860	2878.3	18226	2874.62	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210511	68	69.55	64.4	66.55	510350	66.55	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210511	55.8	60.3	52.45	53.05	995103	53.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210511	305	305.8	298.6	302.1	7882	296.35	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20210511	563	583.95	563	578.55	16414	576.26	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210511	69.35	69.35	66	67.9	51827	67.9	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210511	73.8	77.2	71.4	71.85	18234	71.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210511	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20210511	2654	2700	2616.35	2695.9	13312	2693.87	up	up	correct
GATI.NSE	Gati Limited	20210511	104.95	112	104.3	108.4	1395463	108.4	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210511	0.65	0.65	0.6	0.65	430796	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20210511	28.55	29.65	28.25	28.75	457846	28.75	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210511	250	261	248.05	256.05	702191	256.05	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20210511	108.6	111.95	107.05	109.75	14991	108.28	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210511	93.5	94	86.95	92.4	6676	90.21	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210511	92.8	97.4	91.65	95	16562	95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210511	7.95	8.15	7.85	8	339215	8	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210511	51.9	53.5	51.75	53	344638	52.58	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210511	62.85	65.75	61.6	64	1781135	62.68	up	up	correct
GEPIL.NSE	GE Power India Limited	20210511	257	268.7	257	259.85	200038	259.07	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210511	386	399	381.1	391.45	724074	377.2	up	up	correct
GET&D.NSE	GE T&D India Limited	20210511	130	136.9	128.2	133.5	447904	133.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20210511	72.9	72.9	71	71.65	56362	71.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210511	1.9	1.9	1.9	1.9	31	1.9
GHCL.NSE	GHCL Limited	20210511	268.85	270.95	261	265.15	594716	259.99	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210511	116	123	115.6	121.35	501937	118.27	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210511	199	205.7	198.1	202.05	441382	202.05	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210511	39.9	41.95	39.9	41.4	3011	41.4	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210511	5588.75	5599.9	5555	5564.05	6504	5479.24	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210511	27.65	29	27.15	28.35	467124	28.35	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210511	80.85	88	80.2	86.25	2516530	83.47	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210511	2.3	2.3	2.3	2.3	501	2.3
GKWLIMITED.NSE	GKW Limited	20210511	530.05	535	518.95	528.05	489	528.05	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210511	2788	2885	2757.8	2867.35	336850	2867.35	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210511	1450	1480.7	1449.95	1475.75	74875	1447.68	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210511	632.1	640	618.5	624.75	8286175	621.81	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210511	2.2	2.2	2.1	2.2	3920	2.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210511	44.45	46.3	43.4	44.2	25155	44.2	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210511	308	317	306.25	310.5	123073	310.04	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210511	402	403	397.05	399.05	29508	396.33	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210511	74	80.75	72.85	79.2	11977101	78.97	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210511	4379.8	4640	4322.25	4474.15	305872	4470.28	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20210511	24.6	26.05	24.45	25.55	18484573	25.55	up	up	correct
GNA.NSE	G N A Axles Limited	20210511	362	372.95	361.85	367.5	78331	366.27	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210511	370	408.85	368.9	401.55	4440974	392.55	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210511	322.55	322.55	313.1	315.25	28227	315.25	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210511	198.5	201.35	197	198.05	16811	195.13	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210511	860.4	869.85	860	864.35	29318	844.98	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20210511	514	534.9	509.9	531.5	423955	525.55	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210511	708.85	717.85	700	716.2	1436853	716.2	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210511	510	514	506.05	509.65	155175	509.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20210511	1240	1268	1228.25	1259.05	428700	1259.05	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210511	1.3	1.35	1.25	1.25	819769	1.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210511	94.1	98.8	93.95	94.7	449944	94.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210511	20.95	21.3	20.35	21	90279	21	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210511	24.5	26	23.6	25.45	451587	25.45	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210511	41.64	41.64	41.34	41.4	3058704	41.4	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210511	44.7	46.65	43.25	46	21095	46	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210511	397	415.15	393.5	399.6	115820	397.84	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20210511	42.75	42.75	42.3	42.4	89375	42.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210511	9.55	9.65	9.15	9.45	46068	9.45	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210511	109	113	104.35	106.2	1783023	105.68	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210511	916	916	896.45	901.15	5459	845.5	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210511	1040	1095	1016.55	1068.7	144021	534.35	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210511	93	95.1	92.85	93.2	599989	89.72	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210511	39	40	38	39.45	27789	39	up	up	correct
GRANULES.NSE	Granules India Limited	20210511	364	370.55	350.25	359.9	16047434	359.61	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210511	775	781.4	767.8	773.65	1288324	768.34	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210511	1425	1468.95	1425	1450.15	1521151	1446.29	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20210511	111	113.05	108	111.45	341170	111.45	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210511	135.9	138.95	133.05	133.3	1301564	133.14	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210511	1000.5	1050.7	951.35	1025.8	31860	1022.06	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210511	234.6	238.9	231.1	233.4	323054	233.4	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20210511	203	205.4	201.6	203.7	343651	203.23	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210511	2.1	2.1	2.05	2.1	1300419	2.1
GRINDWELL.NSE	Grindwell Norton Limited	20210511	1112.9	1286.3	1075.25	1237	1208942	1228	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210511	864	864	830	858.15	997	855.64	down	down	correct
GRPLTD.NSE	GRP Limited	20210511	955.05	975	915.95	942.9	5855	940.36	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210511	171.9	180.2	171.2	177.4	712025	176.33	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210511	36.3	37.25	36.05	36.75	158863	36.75	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210511	111.9	117.8	110.6	116.55	8535833	114.1	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210511	264.05	276.6	263.85	271.35	897990	269.79	up	up	correct
GSS.NSE	GSS Infotech Limited	20210511	68	70	68	69.05	77522	69.05	up	up	correct
GTL.NSE	GTL Limited	20210511	6.8	6.95	6.55	6.95	120955	6.95	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210511	0.65	0.75	0.65	0.75	45910100	0.75	up	down	incorrect
GTNTEX.NSE	GTN Textiles Limited	20210511	5.55	5.85	5.45	5.55	6443	5.55
GTPL.NSE	GTPL Hathway Limited	20210511	144	144	138	139	620617	136.7	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210511	176	189	174	176.6	2159828	176.51	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210511	443	457	440.15	442.8	850795	435.67	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210511	210.2	213.1	207.05	211.65	2037	209.69	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20210511	531.15	533	522.2	523	675138	521.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210511	50.9	50.9	50.9	50.9	1724	50.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210511	693.9	699.25	683.1	689.25	54582	679.06	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20210511	43	44.75	42.9	44.5	105761	44.5	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210511	154.95	155.1	148	151.55	119878	150.76	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210511	964.95	1007.9	961.6	1000.3	535796	990.02	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210511	859.95	866	835.15	841.95	2351224	838.18	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210511	176	185.65	174.25	177.05	489305	177.05	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210511	23.2	23.5	23.15	23.35	2118227	23.35	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210511	823.95	848	821.05	838.85	61981	833.57	up	up	correct
HAVELLS.NSE	Havells India Limited	20210511	998.8	1032	994.05	1029.65	1170319	1023.68	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210511	0.8	0.8	0.75	0.8	43231	0.8
HBANKETF.NSE	HDFC Mutual Fund	20210511	321.5	330.28	321.5	328.06	1474	328.06	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210511	35.2	38.45	34.75	38.05	2510622	37.78	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210511	16.5	17.45	16	17.45	1914	17.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210511	8	8.45	7.85	8.2	6627594	8.2	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210511	191.65	194.95	188.55	189.8	76318	189.8	down	down	correct
HCL.NSE	INSYS	20210511	8.95	9.3	8.9	9.3	784946	9.3	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210511	908.5	912.45	905.1	907.3	3818154	894.54	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210511	2489.35	2502	2447.6	2464.2	3728419	2441.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210511	2794.6	2820.2	2760.1	2796.1	240617	2764.12	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210511	1396	1424.2	1395.05	1403.55	7259517	1397.5	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210511	678	681.5	669.9	671.25	2430724	669.27	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210511	42.95	45.1	42.41	42.46	438956	42.46	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210511	157.4	158.5	156.75	157.74	20637	157.74	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210511	531.9	531.9	522.05	525.32	1260	525.32	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210511	5.05	5.05	4.85	4.95	292066	4.95	down	down	correct
HEG.NSE	HEG Limited	20210511	2295	2297.95	2232.1	2248.15	258954	2245.12	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210511	244.5	253.8	241.25	246.6	382318	239.44	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210511	119.9	124.5	119	122.25	87139	121.1	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210511	353.05	363	353.05	358.45	131943	352.92	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210511	2830.5	2843.65	2801.1	2838.35	684120	2828.35	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210511	2239	2257	2165.6	2230.4	9306	2221.01	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210511	110.1	116.5	110	115.85	31855	115.85	up	up	correct
HFCL.NSE	HFCL Limited	20210511	35.3	38.6	34	37.05	72813537	36.98	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210511	279	282.85	276.6	279.25	61358	278.84	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210511	1690	1704.7	1657.1	1667.85	28106	1650.3	down	down	correct
HIKAL.NSE	Hikal Limited	20210511	342	359.6	333.25	359.6	1186580	359.02	up	down	incorrect
HIL.NSE	HIL Limited	20210511	3648	3693	3540	3570.8	10819	3551.8	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210511	10.8	10.9	10.5	10.7	7697	10.7	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210511	168	168.95	164.85	165.75	121011	165.45	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210511	414.85	420.6	408.85	412.8	27497466	409.96	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210511	284.5	288	282.1	286.9	5508	285.02	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210511	180	196.75	176.15	185.55	20107657	185.03	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210511	6.9	6.9	6.65	6.75	75395	6.75	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210511	37.4	38.2	35.3	37.65	191830	37.65	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210511	113.05	124.8	112.1	121.25	2326251	121.25	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210511	254	267	252.2	265.6	10334528	245.88	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210511	2425	2426	2394.25	2402.1	1019077	2370.28	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210511	310	316.9	307	313.1	1994769	297.78	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210511	128.65	132	126.2	131.25	18164	130.93	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210511	123.55	128.8	120.95	124.6	44772	123.64	up	up	correct
HITECH.NSE	Hi	20210511	366.7	374	360.2	361.35	36470	361.35	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210511	168	169.9	161.15	164	17980	163.3	down	down	correct
HITECHGEAR.NSE	The Hi	20210511	188.65	194	186.15	189.1	11775	187.69	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20210511	3000	3129.8	2831.8	2848.6	42094	2845.89	down	down	correct
HLVLTD.NSE	HLV Limited	20210511	6.05	6.3	5.9	6.1	517926	6.1	up	up	correct
HMT.NSE	HMT Limited	20210511	27	28.25	27	28.25	13484	28.25	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210511	64.1	66.6	62.1	65.4	31299	65.4	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20210511	2140	2170.05	2103.5	2144.3	6356	2144.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210511	359.23	365.41	358	360.28	4060	360.28	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210511	509	511.9	504	504.9	69289	504.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210511	41666	42250	41555.05	42143.5	2198	42055.97	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210511	995.95	1000.1	980.9	994.95	7735	986.73	down	down	correct
HOVS.NSE	HOV Services Limited	20210511	47.55	50	47.55	49.4	8783	49.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210511	48.95	50.95	48.95	50.75	765714	50.64	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210511	50	53.5	49.6	51.15	20340292	50.99	up	up	correct
HSIL.NSE	HSIL Limited	20210511	173.65	207.45	173.05	207.45	6270893	204.04	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210511	20.6	22.9	20.6	21.75	418941	21.75	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20210511	16.05	16.05	15.45	15.9	16045	15.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210511	44.5	48.2	44.1	47.35	6234558	45.83	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210511	288.35	293.2	285.15	290.9	107221	287.95	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210511	84.7	89.2	83.1	86.8	11999905	86.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210511	183.5	189.6	182.2	184.9	13113112	177.53	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210511	209.98	209.98	206.21	207.65	548	207.65	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210511	147.98	149.98	143.06	147.55	2832	147.55	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210511	38.15	38.15	36.79	37.95	892206	37.95	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20210511	606.4	612.9	603.25	609.85	13818480	608.07	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210511	333	333	324.13	325.79	3074	325.79	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210511	174	174	171.85	172.08	3936	172.08	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210511	1493.5	1513	1470	1484.8	452283	1476.75	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210511	42.93	42.93	42.28	42.34	235709	42.34	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210511	999.5	1000	999.5	999.99	32910	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210511	122.47	122.65	119.02	121.18	218541	121.18	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210511	94.49	94.7	93.25	94.27	8359	94.27	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210511	163.9	163.98	161.25	161.98	6023	161.98	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210511	169.3	169.3	156	157.94	76304	157.94	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210511	80.99	81.5	78.5	79.75	11139	79.75	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210511	37.7	37.7	36.14	36.75	23837	36.75	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210511	553	574.5	552	572.6	2049687	570.65	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210511	526	532.85	524.05	531.01	608	531.01	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20210511	151.5	156	146.1	148.4	494781	147.48	down	up	incorrect
ICRA.NSE	ICRA Limited	20210511	3250.05	3304.85	3245	3252.7	3743	3229.59	up	up	correct
IDBI.NSE	IDBI Bank Limited	20210511	37.5	39.9	37.05	38.75	27658667	38.75	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210511	4398	4398	4362.5	4387.25	44	4387.25	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210511	8.15	8.2	8.05	8.1	86024008	8.1	down	down	correct
IDFC.NSE	IDFC Limited	20210511	53.3	56.85	52.65	56.2	22867716	56.2	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210511	55	56.6	54.4	56.25	39068191	56.25	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20210511	157.95	157.95	154.41	155.26	96	155.26	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210511	389	405	387.3	401.55	2230828	133.36	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20210511	418.95	439.9	411.55	434	28622	434	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210511	932.15	941	913.6	916.65	39738	916.65	down	down	correct
IFCI.NSE	IFCI Limited	20210511	10.55	11.05	10.4	11.05	2920802	11.05	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210511	397	414.55	395	397.7	54217	391.63	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210511	485	528.95	472.85	505.65	873442	504.26	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20210511	516	529.4	511.65	525.55	2142940	522.32	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20210511	469	478	455	471.95	79632	466.76	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20210511	265	275.5	264	273.35	198356	273.35	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210511	61.75	64.5	60.9	62.05	1443921	62.05	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210511	1178.65	1228	1133.35	1179.85	6857	1139.59	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20210511	58	58.05	55.85	57.35	955	57.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210511	3.35	3.35	3.2	3.3	17628	3.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210511	2.2	2.3	2.1	2.2	215808	2.2
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210511	5.8	5.8	5.45	5.75	117399	5.75	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210511	469	480	450.05	452.95	153554	445.13	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210511	655.25	666	647.75	662.45	768	654.04	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210511	0.85	0.95	0.85	0.9	128696	0.9	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210511	13.6	16.05	13.5	15.9	1368885	15.9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210511	112	119.45	112	117.8	4135636	117.45	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210511	165.5	172.8	164.1	168.7	2345624	167.66	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20210511	503.65	531	502	510	390990	505.56	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20210511	7340.15	7429.7	6925	6962.9	400454	6948.21	down	down	correct
INDIANB.NSE	Indian Bank	20210511	116.8	125	115.3	123.8	7670958	122.02	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210511	131.85	143	130.1	140.45	9763	140.45	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210511	173.95	176	171.3	171.75	112087	170.11	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20210511	1670	1712.6	1664.65	1674.95	1161037	1674.95	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20210511	2306	2465	2290	2440.9	137081	2440.9	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210511	14.7	15.3	14.7	15.2	3623	15.2	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210511	360	369.75	357.15	359	19443	359	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210511	361.85	369	348.4	357.25	353068	356.13	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210511	43	44.6	42.1	42.7	85694	42.7	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210511	1.85	1.9	1.8	1.9	99251	1.9	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210511	301.1	306	301.1	303.5	11814	303.5	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210511	95	100.15	94.9	97.15	45187	97.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210511	54.45	56	52.6	52.8	2698	52.2	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210511	4.2	4.25	4	4	227369	4	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210511	84.3	89.9	83.65	84.5	1313561	84.5	up	down	incorrect
INDSWFTLAB.NSE	Ind	20210511	83.2	83.7	80.6	81.45	522404	81.45	down	down	correct
INDSWFTLTD.NSE	Ind	20210511	4.6	4.6	4.6	4.6	2821	4.6
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210511	27.05	28.8	27.05	28.8	250348	28.8	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20210511	923.95	957	922.9	948.85	5732298	944.19	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210511	257.9	263.7	255	256.5	4094481	256.5	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210511	1260	1262.15	1230	1239.75	32862	1098.06	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210511	39.8	43.4	39.6	43.25	4922289	43.2	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210511	208.7	213.65	203.65	211.65	41607	210.6	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210511	3.75	3.95	3.7	3.9	27136	3.9	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210511	432	436	428.36	434.2	702	434.2	up	up	correct
INFY.NSE	Infosys Limited	20210511	1336.9	1341	1325.1	1330.65	6420988	1304.88	down	up	incorrect
INGERRAND.NSE	Ingersoll	20210511	740	804	739	792.15	402124	789.74	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210511	273.5	283	272.4	280.35	273383	280.35	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210511	76.8	79.7	76.2	76.8	205229	76.8
INSECTICID.NSE	Insecticides (India) Limited	20210511	546	554.9	536.65	541.05	110555	541.05	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210511	47.55	48	46.7	46.7	23466	46.7	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210511	4.2	4.2	4.2	4.2	0	4.2
INTELLECT.NSE	Intellect Design Arena Limited	20210511	790	795	745	756.85	1221855	756.85	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210511	44.85	45	43.6	44.55	35473	44.28	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210511	28.6	28.7	25.6	27.4	139900	2.74	down	down	correct
IOB.NSE	Indian Overseas Bank	20210511	15.85	16.15	15.7	15.95	9586513	15.95	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210511	98.6	104.4	97.8	103.7	76907792	98.56	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210511	655	678.5	650	665.55	970143	663.15	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210511	2087	2175	2080.05	2161.9	482767	2153.39	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210511	106.4	109.75	105.5	108.1	909018	108.1	up	up	correct
IRCON.NSE	Ircon International Limited	20210511	93	94.65	92.7	93.45	3468440	43.84	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210511	1725	1800.4	1723.05	1792.3	1297267	357.98	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210511	22.35	23.1	22.2	22.95	33120701	22.27	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20210511	478.95	501.5	477.2	489.65	957059	473.31	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210511	86.7	86.85	84.05	86	11462	85.32	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210511	576	599.85	568.05	571.7	166749	570.9	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210511	16.5	16.5	16.5	16.5	67683	16.5
ITC.NSE	ITC Limited	20210511	203.9	206.5	203.75	204	13747541	198.48	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210511	326.5	368	325.2	345.1	424842	345.1	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210511	76.9	81.6	76.25	79.45	1002306	79.33	up	up	correct
ITI.NSE	ITI Limited	20210511	117.6	127.5	116.6	123.7	3093647	123.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20210511	5.3	5.3	5	5.15	281362	4.89	down	down	correct
IVP.NSE	IVP Limited	20210511	115.95	117.65	112.55	114.1	1358	113.34	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20210511	4366	4366	4302	4316.4	171	4316.4	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210511	1590	1602.05	1559	1593.5	65	1593.5	up	up	correct
IZMO.NSE	IZMO Limited	20210511	88.5	92.4	86.75	88.6	240404	88.6	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210511	25.1	27.25	25	27	7408790	27	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210511	55.8	55.8	54.75	55.2	649666	55.2	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210511	97.5	101	97.5	98.2	156226	95.28	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210511	53.9	55.3	52.1	53.4	59455	53.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210511	88.5	92.3	88.1	90.3	1119823	89.94	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210511	1.75	1.75	1.75	1.75	40	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210511	70	70.6	69.25	69.55	503065	68.8	down	down	correct
JASH.NSE	Jash Engineering Limited	20210511	404.05	416	394.95	408.4	45307	405.61	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20210511	179	187	177.4	185.15	131639	184.53	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210511	292	303.7	290.15	297.45	41816	147.76	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210511	18.2	18.3	17.6	18.3	577451	18.3	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210511	97.95	105.7	97	101.85	948772	101.85	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210511	1412.7	1450	1407.95	1434.25	81105	1427.51	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210511	15.8	16.2	15.35	16.2	115305	16.2	up	up	correct
JBMA.NSE	JBM Auto Limited	20210511	424.85	436	415.8	424.15	32116	422.77	down	down	correct
JCHAC.NSE	Johnson Controls	20210511	2275	2283.6	2235	2238.15	23077	2238.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210511	91	91	87.55	88.15	58504	88.15	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20210511	21	21.55	20.75	21.5	254107	21.5	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210511	0.55	0.6	0.5	0.55	23480	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20210511	55.4	55.4	52.45	53.05	5646	53.05	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20210511	792	819	770.6	815.15	69121	813.53	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210511	93	95.45	91.2	92.6	3953336	91.09	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210511	481	486.4	468.45	476.2	14239603	476.2	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210511	1.95	1.95	1.95	1.95	0	1.95
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210511	104.95	110	102.3	108.55	301838	108.16	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210511	50.05	53.75	50.05	51.6	154887	51.51	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210511	13.05	13.5	12.65	13.15	20625	13.15	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210511	19	19.55	18.6	19.35	1637659	19.35	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210511	10.1	10.6	9.7	10.6	44896	10.6	up	up	correct
JIYAECO.NSE	Jiya Eco	20210511	4.7	4.9	4.55	4.8	73491	4.8	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20210511	2785	2792.5	2755.1	2776.7	98407	2763.89	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210511	178	185.9	177.25	182.5	131607	181.56	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210511	410	418.5	406.55	412	129817	409.71	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210511	141.85	147.5	141.6	143.9	1062398	141.6	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210511	117	121.2	116.8	119.8	1061322	118.31	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210511	44.05	45	43.25	43.7	24103	42.36	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20210511	103	108.55	99	101.05	1575597	100.44	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210511	80	81.8	80	80.8	953673	80.34	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210511	2.55	2.6	2.45	2.6	665661	2.6	up	up	correct
JOCIL.NSE	Jocil Limited	20210511	177.15	178	169.45	175.75	14241	173.56	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210511	8	8.7	7.8	8.05	43344536	8.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210511	1.55	1.6	1.5	1.5	7115115	1.5	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210511	35.45	35.45	35.45	35.45	0	35.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210511	3.3	3.6	3.2	3.6	78524438	3.6	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20210511	96.6	96.6	92.2	93.9	3527965	93.9	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210511	180	183	176	177.5	1088550	177.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210511	117.8	125.5	117.25	120.75	7382591	119.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210511	4575	4676.65	4380.85	4519.75	27202	4519.75	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210511	64.3	64.35	59.2	64.35	5835463	64.35	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20210511	741	754.8	730.55	734.25	16277517	727.14	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210511	87	88.85	84.1	84.4	407804	84.28	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210511	2749.9	2874.7	2740.6	2818.5	808770	2813.92	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210511	320	331	318	319.75	45861	319.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210511	415.55	459.5	413.55	439.15	864569	438.9	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210511	845	869.35	840	847.05	320754	840.66	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20210511	5.75	5.85	5.75	5.75	2430029	5.75
JUNIORBEES.NSE	Nippon Mutual Funds	20210511	384.2	384.2	372.53	378.68	54759	378.68	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20210511	793	837.4	789.9	805.7	1607264	805.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210511	145.4	147.8	144.65	146.4	427604	143.03	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20210511	4.4	4.6	4.4	4.4	42971	4.4
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210511	162.5	166.9	160.15	163.6	63907	161.8	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20210511	895	897.8	876.35	879.05	302239	873.29	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210511	257.9	280	255	265.25	126043	262.02	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210511	382	388.5	377	378.4	257115	377.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210511	195.75	195.75	186.75	188.75	1205	187.5	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210511	61.5	64.9	61	63.6	4982475	63.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210511	29.9	32.35	29.6	31.3	152446	31.3	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210511	153	157.9	151.65	155.15	113803	154.44	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210511	4	4.25	4	4.2	31427	4.2	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210511	126.05	129.5	119.75	128.2	146047	128.2	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210511	564	570	551	553.4	236614	550.33	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210511	91.9	91.9	91.85	91.85	200	91.85	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20210511	134.8	140.95	133.9	138.85	1171747	27.77	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20210511	13.3	13.4	12.6	13.25	1952	13.25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210511	54.1	54.65	53.1	53.4	1082868	52.87	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210511	1.3	1.3	1.25	1.3	4474	1.3
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210511	1.85	1.85	1.85	1.85	0	1.85
KAYA.NSE	Kaya Limited	20210511	264.85	276.15	260.6	272.7	31550	272.7	up	up	correct
KCP.NSE	The KCP Limited	20210511	106.2	111.9	105.35	108.85	440961	107.29	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210511	24.5	25.7	24.05	24.65	2733902	24.54	up	up	correct
KDDL.NSE	KDDL Limited	20210511	303.05	305.05	298.45	300.9	5159	299.87	down	down	correct
KEC.NSE	KEC International Limited	20210511	384	388.8	378.25	381.4	257434	377.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210511	13.85	14.7	13.4	14.55	256994	14.55	up	up	correct
KEI.NSE	KEI Industries Limited	20210511	519	529	518.4	520.1	58341	520.1	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210511	64	65.6	63.6	65	248434	64.71	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20210511	1055.2	1098	1040	1061	15194	1044.5	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210511	39.05	42.9	39.05	40.85	6326	40.85	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210511	81	84.8	80.65	82.75	3823306	82.75	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20210511	57.8	59	56	58.3	2411	57.56	up	up	correct
KHADIM.NSE	Khadim India Limited	20210511	153.45	154.5	149	153.2	79671	153.2	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210511	15.6	15.6	15.6	15.6	0	15.6
KHANDSE.NSE	Khandwala Securities Limited	20210511	15	15.5	14.95	15.05	2537	15.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210511	1657.45	1700	1650	1694.1	1486	1694.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210511	147.7	147.7	147.7	147.7	27464	147.7
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210511	790.05	931.3	788.05	931.3	188621	931.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20210511	182.05	202.75	177.75	201.3	911679	199.25	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210511	447.65	458.3	445.95	453.4	86440	453.4	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210511	254.7	262.4	245.8	252.25	459347	249.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210511	260.2	273	251.2	257	135779	254.96	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210511	199.75	210.7	197.35	203.35	355205	201.29	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210511	1451	1526.05	1431.3	1470.05	4170	1461.32	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210511	101.5	106	100.35	103.4	223681	102.36	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210511	885	897	860	884.65	2496	175.46	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210511	19	21.35	18.1	20.4	3852374	20.26	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20210511	205.9	209	204	204.6	491997	204.42	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210511	55.9	57.65	55.55	56.35	136766	56.35	up	up	correct
KOLTEPATIL.NSE	Kolte	20210511	238.6	247.45	233.05	234.65	204084	234.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20210511	211.45	230.15	209.35	226.8	2599489	225.4	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210511	1776.6	1794.4	1753.25	1755.45	2955976	1754.58	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210511	332.5	333.25	328.29	330.26	83515	330.26	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210511	417.85	417.9	415.7	416.1	39847	41.61	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210511	153.3	161.9	153.3	155.09	253474	155.09	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210511	82.47	82.88	81.16	81.93	19044	81.93	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210511	209.5	213.9	205.95	211.46	31121	211.46	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210511	38.8	46.25	38.55	45.8	5472763	45.8	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210511	31.1	34.6	29.7	32.5	749821	32.5	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20210511	76.5	76.5	72.7	74.55	41062	74.55	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210511	201.2	213.3	201.1	208.5	4704935	207.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210511	1499	1521	1469.85	1505.05	94588	300.88	up	up	correct
KRBL.NSE	KRBL Limited	20210511	206.95	222.45	205.35	218.65	1160787	215.81	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210511	124	126.7	120.25	121.2	44004	121.2	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210511	4.1	4.4	3.95	4.3	292717	4.3	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210511	82.7	86.95	82.55	83.55	6786	83.31	up	up	correct
KSB.NSE	KSB Limited	20210511	940	950.15	924.1	926.85	23737	926.85	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20210511	649	784	641.2	743.25	2050389	737.4	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210511	375	383.05	371.65	376.3	149065	369.12	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20210511	62.6	65.7	62.5	65.15	2082318	63.15	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210511	67.5	69.9	66.75	67.25	49454	67.25	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20210511	86.7	89.9	85.9	89.1	11292168	89.1	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210511	4.65	4.65	4.65	4.65	0	4.65
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210511	2888	2895	2830	2833.15	220247	2822.18	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210511	60.15	63	60	62.15	51762	61.38	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210511	222	228.7	221.35	223.55	59790	222.41	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210511	77	79.05	76.6	77.75	170042	77.48	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210511	487.5	493.2	485.15	491.75	1857030	490.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210511	6094	6094	6015	6077.7	3801	6069.7	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210511	35.7	38.4	35.35	38.05	3606935	38.05	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210511	84	84	75	82.05	2421	79.13	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210511	292.85	297.5	288.5	289.6	107796	282.8	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210511	4.1	4.1	4	4.1	145512	4.1
LIBAS.NSE	Libas Consumer Products Limited	20210511	46.4	47.75	43.6	44.1	103759	36.69	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210511	132	136	132	133.25	46730	133.25	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210511	421	432.4	420	429.15	2394403	420.48	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210511	21.75	22	21.75	21.93	14039	21.93	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20210511	188.05	188.05	188.05	188.05	1191	188.05
LICNETFSEN.NSE	LIC Mutual Fund	20210511	534.9	550	532.9	537.25	156	537.25	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210511	159	159	153.5	154.59	161	154.59	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210511	368	378.95	367.05	376.45	44839	373	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210511	315	337.6	314	321.45	1510106	320.23	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210511	150	158	148.95	155.05	4139	155.05	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20210511	1766	1832	1760	1793.15	65960	1789.75	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210511	1000.87	1000.87	999.4	999.99	800780	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210511	1000	1000.01	999.99	1000	12136	1000
LODHA.NSE	Macrotech Developers Limited	20210511	0.52	0.52	0.49	0.5	423166	0.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210511	43.9	45	42	44.55	13860	44.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210511	44.65	47.7	43.25	45.2	18329	44.69	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210511	90.1	92.5	89.45	92.05	51955	91.64	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210511	1.95	2	1.95	2	23366	2	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20210511	1.8	1.8	1.8	1.8	349067	1.8
LT.NSE	Larsen & Toubro Limited	20210511	1380	1399.9	1376.1	1383.6	1975828	1368.11	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210511	3645.45	3654.85	3588.7	3618.85	612773	3580.65	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210511	2500	2585	2476.05	2530.45	448830	2512.33	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210511	1600.15	1600.15	1550	1580.45	4403	1572.71	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210511	138.8	139.9	137.2	137.95	59640	135	down	down	correct
LUPIN.NSE	Lupin Limited	20210511	1219.9	1246.8	1193	1197.35	3814186	1190.71	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210511	2000	2049.4	1999.9	2022.25	39402	2016.1	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210511	224	233.7	223.2	227.8	3580372	227.37	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210511	42.6	43.05	41	43.05	126096	43.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210511	4.1	4.25	4.05	4.15	26398	4.15	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20210511	770	779.7	766.2	776	2938331	767.36	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210511	154.5	157.6	153.5	155	10588786	154.23	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210511	204.6	204.85	196.15	198.55	100074	99.28	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210511	48.15	57	47.75	55	165350	54.49	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20210511	5	5	4.75	4.9	42117	4.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210511	27.85	29.4	27.05	29.1	525770	29.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210511	188	197.7	185.15	189.4	295473	186.54	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210511	4.5	4.85	4.5	4.7	30821	4.7	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210511	24.3	25.25	23.95	24.85	9316761	24.85	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210511	71	77.85	71	77.85	16330	77.85	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210511	96	99	93.6	94.6	115451	94.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210511	155.7	157.9	150.05	154.55	204373	153.46	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210511	102	103	100.05	102.45	20702	101.95	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210511	176.5	183.6	175.5	183	398199	183	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210511	499	500.35	487	492.75	11538	164.25	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210511	542.05	560	542.05	545.6	61157	543.26	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210511	3501.05	3517.85	3480	3486.75	4359	3441.74	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210511	309	309.85	302	305	130661	301.65	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210511	780	789	766	773.85	56845	768.9	down	down	correct
MAJESCO.NSE	Majesco Limited	20210511	71.95	75.45	71.75	75.45	466053	75.45	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20210511	26.35	27.75	26.1	27.15	37509	27.15	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210511	157.25	157.25	151.5	151.95	73868	151.95	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210511	15.8	15.95	14.35	14.7	916956	14.7	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210511	17.9	18.35	17	18.1	170776	18.06	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20210511	69.8	74	65.25	66.3	1000281	63.46	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210511	26.85	28.15	26	28.15	149063	28.15	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210511	83	87.4	82.25	84.65	1627562	83.24	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20210511	153.95	155	151.75	153.85	3444257	151.78	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210511	133.15	139.9	133.15	135.2	207992	135.2	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210511	89.55	98.5	89	94.15	4661353	92.9	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210511	295.85	304.9	292.05	301	82243	300	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210511	10.55	11.25	10.5	10.75	29948	10.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210511	98	100.9	97	98	395696	98
MANINFRA.NSE	Man Infraconstruction Limited	20210511	39.6	41.3	39.55	40.65	714073	26.78	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20210511	11.55	11.6	10.7	11.4	6896	11.4	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210511	39.9	40.5	38.8	39.75	39652	39.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210511	50.2	52.4	50	51.15	41443	51.15	up	down	incorrect
MARICO.NSE	Marico Limited	20210511	471.3	487.6	465	479.6	5488935	477.04	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210511	78.45	81.95	78.1	79.75	11564199	79.47	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210511	6680.15	6749	6660.25	6736.65	406046	6693.97	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20210511	824	824.9	801.95	803.8	8335	802.15	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210511	26	26	26	26	1	26
MASTEK.NSE	Mastek Limited	20210511	1900	1967.9	1865.65	1924.15	149274	1918.63	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210511	914.1	935	906	917.25	16701	914.47	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210511	54.6	54.6	53.85	54.6	237100	52.75
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210511	231	236.8	229.6	234.15	1972452	234.15	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210511	63.5	65.9	62.5	63.95	436025	63.95	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210511	445.8	454.85	442.05	448.7	49965	448.7	up	up	correct
MAZDA.NSE	Mazda Limited	20210511	469.25	487	467.95	475.75	8113	467.07	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210511	207	216.5	205.95	213.25	883690	213.25	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210511	84.2	84.2	82.1	83.85	8060	83.62	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210511	7	7.2	6.7	7.15	53498	7.15	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210511	18.05	19	17.9	18.5	132303	18.5	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210511	40.4	40.4	39.25	39.8	27353	39.8	down	down	correct
MCDOWELL.NSE	N	20210511	548.5	557	546	555.05	977801	555.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210511	24.15	25.75	23.8	25.75	1452095	25.75	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210511	1584.9	1615.8	1560	1567.35	460226	1537.86	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20210511	11.8	12	11.3	11.7	138269	11.7	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210511	1.95	2	1.9	2	1935	2	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20210511	60.95	62.95	59.05	60.5	146351	58.88	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210511	15.75	16	15.7	15.9	166446	15.9	up	up	correct
MERCATOR.NSE	Mercator Limited	20210511	0.95	1	0.9	1	1814722	1	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210511	5.25	5.35	5	5.35	11280	5.35	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210511	2279	2343	2266.15	2304.85	107017	2304.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210511	910.6	921.5	904.4	918.05	292451	918.05	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210511	1157.95	1188.9	1143	1166.1	452899	1152.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210511	209	220	208.65	214.85	165273	143.23	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210511	202.4	206.75	198.25	202.8	1014184	201.06	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210511	107.1	108.8	106.15	106.8	375977	106.51	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210511	531.7	540	525	531.85	188795	531.52	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210511	51.8	51.8	49.8	50.6	9993	50.6	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210511	2190	2225.05	2182.1	2200.9	420184	2181.42	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210511	16.8	18.5	16.8	18.5	9247732	18.5	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210511	46.7	49	46.7	47.8	309536	47.8	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20210511	9.8	10.15	9.5	10.05	73946	9.14	up	up	correct
MMFL.NSE	M M Forgings Limited	20210511	447.95	463.7	447.95	455.55	12548	452.18	up	up	correct
MMP.NSE	MMP Industries Limited	20210511	92.5	94	92.2	93.95	10212	93.33	up	up	correct
MMTC.NSE	MMTC Limited	20210511	46.95	55.55	46.35	54.35	35112759	54.35	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20210511	73	76.65	73	76.4	7417	76.4	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20210511	7.9	7.9	7.5	7.8	17369	7.8	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210511	6.35	6.6	6.05	6.55	41883	6.55	up	up	correct
MOIL.NSE	MOIL Limited	20210511	182.9	187.85	179.6	182.45	2072619	177.37	down	down	correct
MOLDTECH.NSE	Mold	20210511	47.05	47.1	45.15	46.1	16773	45.63	down	down	correct
MOLDTKPAC.NSE	Mold	20210511	480	482	454.4	473	48375	469.54	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210511	974.9	992.9	963.27	966.96	185762	96.7	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210511	251	275	249	265.9	414507	255.31	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210511	13.95	14.15	13.95	14.1	10069	14.1	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210511	59.1	61.3	56.7	59.3	6924267	59.3	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210511	233	240.4	230.65	233.15	16809016	231.54	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210511	719.7	747.3	717.05	731	477583	727.12	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210511	20.7	21.3	20.05	20.75	9301	20.75	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20210511	1835	1868.9	1818.15	1848.7	338923	1832.06	up	up	correct
MPSLTD.NSE	MPS Limited	20210511	640.05	649	627.05	633.65	8079	633.65	down	down	correct
MRF.NSE	MRF Limited	20210511	77914	78989.95	77606.35	78621.15	14533	78569.62	up	up	correct
MRO.NSE	TEK	20210511	22.75	23.5	22.3	23.2	1053	23.2	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210511	43	47.6	42.1	46.55	13560658	46.55	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210511	10.6	11.4	10.6	11.2	99698	11.2	up	up	correct
MSTCLTD.NSE	MSTC Limited	20210511	262.7	281.3	260.5	271.6	779108	266.19	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20210511	902.5	917	902	903.8	119193	903.8	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210511	7.1	8.3	6.8	7.9	1160800	7.9	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210511	16.75	18.5	16.5	18.5	4646647	18.5	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210511	18.9	18.9	18.9	18.9	0	18.9
MUKANDLTD.NSE	Mukand Limited	20210511	115.65	118.9	114	114.55	123610	113.75	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20210511	30	30	29	29.05	12813	29.05	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210511	56.8	59.35	56.55	58	160338	58	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210511	136.15	140.9	134.45	138.95	32043	134.62	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210511	20.4	21.4	19.8	21.25	207126	21.25	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210511	370	373.55	366.45	370.35	17407	370.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210511	1211.6	1218.55	1195	1197.95	539855	1197.95	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210511	42	49.85	41.9	48.15	1238733	47.88	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210511	7.7	7.7	7.55	7.7	1072080	7.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210511	6.55	6.7	6.55	6.55	669	6.55
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210511	18.25	20.8	18.25	19.25	11370	19.25	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210511	116.8	132.05	113.1	123.25	244668	122.03	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210511	55.55	57.6	54.5	55.8	35032	55.8	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210511	130	137	130	133.4	107804	132.64	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210511	120	125.2	119	124.3	175761	123.48	up	up	correct
NAM.NSE	INDIA	20210511	345.55	351.75	343	349.3	331495	349.3	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210511	939.9	945	918	925.6	524215	922.98	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20210511	346.5	417.75	342.7	417.4	557239	415	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210511	78.5	81.8	77.6	79.5	57567824	77.04	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210511	5.3	5.3	5.3	5.3	9612	5.3
NAUKRI.NSE	Info Edge (India) Limited	20210511	4619	4619	4476.55	4484.05	507012	4476.87	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210511	3202	3269.55	3157.7	3162.9	413071	3153.23	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210511	35.85	36.85	35.55	35.9	571250	35.9	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210511	74.55	74.8	73.35	73.5	138162	72.77	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210511	1700	1749	1683.55	1724.45	219488	1724.45	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210511	47.45	51	46.5	50.15	37115202	49.6	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210511	1976.45	2008	1975.5	1994.45	352	1994.45	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210511	94.4	104.85	94	99.65	5100935	97.38	up	down	incorrect
NCC.NSE	NCC Limited	20210511	79.9	83.6	78.85	81.05	6163785	80.3	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210511	184.1	195.45	181	193.85	1193580	191.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210511	834.95	898.5	776.25	898.5	1183	896.89	up	up	correct
NDL.NSE	Nandan Denim Limited	20210511	42.95	51.15	42.5	51.15	1176606	51.15	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210511	191.35	195.45	190	194.1	1511	193.62	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210511	64.95	64.95	62.35	63.35	57082	63.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210511	9.2	9.25	8.9	9.25	45242	9.25	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210511	25.95	31.35	25.75	31.35	9702632	31.35	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20210511	75.7	76.1	73.95	74.85	226346	74.69	down	down	correct
NELCO.NSE	Nelco Limited	20210511	204.05	214.3	202.65	208	325801	206.96	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210511	894.95	926.3	888.1	916.55	47679	914.76	up	down	incorrect
NESCO.NSE	Nesco Limited	20210511	499	505.5	498	501.65	74592	499.18	up	up	correct
NETF.NSE	Tata Mutual Fund	20210511	182.48	182.48	182.48	182.48	182	182.48
NETFCONSUM.NSE	Nippon India Mutual Fund	20210511	63.94	64.5	63.21	63.85	6212	63.85	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210511	37.99	37.99	36.3	37.32	783	37.32	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210511	22.49	22.62	22.42	22.49	60431	22.49
NETFNIF100.NSE	Nippon India Mutual Fund	20210511	155.2	158	153.6	155.2	817	155.2
NETFNV20.NSE	Nippon India Mutual Fund	20210511	85	87	82	83.74	9746	83.74	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210511	40.65	41.95	40.25	40.85	3447619	40.85	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210511	2675	2716.65	2425.75	2511.3	250319	2507.51	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210511	324.5	326	320.55	324.55	37180	322.93	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210511	4	4.2	3.9	4.2	21152	4.2	up	up	correct
NFL.NSE	National Fertilizers Limited	20210511	61.5	64.25	60.6	62.7	4664285	62.7	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20210511	404	412.3	404	407.25	161512	407.25	up	down	incorrect
NHPC.NSE	NHPC Limited	20210511	24.7	27.1	24.55	26.5	31064357	26.17	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210511	151.05	158	150.3	157	923613	157	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210511	23.3	24.15	22.05	23.95	8249	23.95	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210511	159.2	159.31	157.74	158.94	1280124	158.94	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210511	19200	19200	19200	19200	0	19200
NIITLTD.NSE	NIIT Limited	20210511	165.7	171.7	164.8	169.75	516461	168.29	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210511	4.65	4.7	4.5	4.7	124299	4.7	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20210511	1.35	1.4	1.3	1.4	246219	1.4	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20210511	2101	2205	2081	2125.95	82057	2117.74	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210511	799.5	815	793.15	809.4	1479	394.86	up	up	correct
NITCO.NSE	NITCO Limited	20210511	20.65	21.8	20.65	21.55	117277	21.55	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210511	0.6	0.65	0.6	0.65	46362	0.65	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210511	102.9	108.15	102.6	106.65	889026	105.91	up	up	correct
NKIND.NSE	N.K Industries Limited	20210511	23.35	25.65	23.35	25.65	1150	25.65	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210511	53.25	64.2	52.5	63.6	57566903	61.87	up	up	correct
NMDC.NSE	NMDC Limited	20210511	195	198.9	188.2	196.95	29623335	184.92	up	up	correct
NOCIL.NSE	NOCIL Limited	20210511	199.85	211.45	197.65	203.65	1911140	202.02	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210511	5.95	5.95	5.7	5.85	108193	5.85	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210511	5.45	5.45	5.4	5.45	1555	5.45
NOVARTIND.NSE	Novartis India Limited	20210511	653.8	667	647.8	649.6	20169	641.96	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20210511	174.97	174.97	172.27	172.27	148	172.27	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20210511	223.8	234.75	222.65	231.65	42657	230.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210511	111.95	113	110.5	111.25	205805	110.85	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210511	1735.4	1799	1726	1765.45	1839	1765.45	up	up	correct
NTL.NSE	Neueon Towers Limited	20210511	0.65	0.7	0.65	0.7	18321	0.7	up	up	correct
NTPC.NSE	NTPC Limited	20210511	108	113.4	106.7	112.7	45613487	112.7	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210511	545	606.3	537.8	584.65	567665	579.58	up	up	correct
NURECA.NSE	Nureca Limited	20210511	1619	1620.65	1466.35	1620.65	116671	1618.66	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210511	465	549	465	513.25	76693	508.58	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20210511	802.2	829.9	800.1	807.85	118652	806.27	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210511	544.9	545	535.45	542.75	172427	542.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210511	945	970	936.05	951.45	11719	936.31	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210511	3630	3794	3605.25	3759.65	267788	3556.12	up	up	correct
OIL.NSE	Oil India Limited	20210511	126.5	131.2	125.6	129.45	2137850	126.21	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210511	8	8	8	8	0	8
OLECTRA.NSE	Olectra Greentech Limited	20210511	171	181.1	169.1	181.1	244742	181.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20210511	40.35	42.6	40.15	41.15	45780	41.15	up	up	correct
OMAXE.NSE	Omaxe Limited	20210511	69.5	71.85	69	71.25	34144	71.25	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210511	11	11	11	11	0	11
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210511	7.5	7.5	7	7.4	2236	7.4	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210511	15	15.95	15	15.8	3847	15.8	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210511	112.55	118.7	110.75	118.1	48355326	111.91	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210511	100.85	104.35	99.2	101.55	565762	100.22	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210511	120	125	114.1	119.7	51265	118.11	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210511	153	153	146.95	146.95	80715	146.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210511	4.4	4.65	4.25	4.65	664810	4.65	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20210511	59.9	62.4	59.4	62	22689	62	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210511	22.95	24	22.2	23.8	161159	23.42	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210511	27.75	28.9	27.2	28.65	472621	28.51	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210511	7.3	7.35	7.05	7.2	443196	7.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210511	249.35	259.85	243.4	244.65	141622	244.27	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210511	116.5	119.8	115.35	116.7	1104961	115.55	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20210511	280.8	289.7	280.2	288.85	393576	287.78	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210511	25.1	25.7	24.75	25.45	72095	25.45	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210511	79.5	79.5	76	78.4	1339	78.4	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210511	26.7	28	26	27.45	1971309	27.22	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210511	2525	2749	2474.65	2683.15	76483	2683.15	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210511	0.95	0.95	0.95	0.95	2850	0.95
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210511	9.3	9.95	9	9.45	336749	9.45	up	up	correct
PAEL.NSE	PAE Limited	20210511	7.6	7.6	7.1	7.6	12152	7.6
PAGEIND.NSE	Page Industries Limited	20210511	29127.95	29376.7	28603	28889.75	22994	28737.54	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210511	615.05	627.85	607.25	611.9	16126	611.1	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210511	60.75	66.85	60.75	62	17985	62	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210511	130.65	133	124.15	131.95	51661	131.95	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210511	365	379.95	358	360	862855	360	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210511	57.55	58.95	57.05	57.55	26874	57.55
PANAMAPET.NSE	Panama Petrochem Limited	20210511	195.2	207.1	190.25	197.4	243311	194.37	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210511	10.4	11.2	10.25	10.55	983399	10.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210511	135	150.6	132.6	146.6	3087135	146.05	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210511	7.9	8.2	7.8	8.2	134401	8.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20210511	13.6	14.3	13.3	13.85	987467	13.85	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210511	18.5	20.95	18.5	20.3	265001	20.22	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210511	5.05	5.4	4.7	5.4	38972	5.4	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210511	24	25.95	23.65	25.3	2432125	25.3	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210511	23.5	23.7	23.3	23.6	124986	23.43	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210511	4.05	4.05	4.05	4.05	0	4.05
PDSMFL.NSE	PDS Multinational Fashions Limited	20210511	723.8	723.8	703.05	714.1	939	705.02	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210511	16.4	16.55	14.7	15.1	30554	15.1	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20210511	1700	1724.95	1685	1692.9	738291	1692.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210511	19.35	19.35	18.9	19.1	484763	19.1	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210511	7.1	7.3	7	7.2	115897	7.2	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210511	2280	2340.95	2105.6	2308.75	132435	2303.76	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210511	241.2	246.5	240.5	245.85	2220540	234.89	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20210511	112.9	117.45	112.3	117	11176061	110.95	up	up	correct
PFIZER.NSE	Pfizer Limited	20210511	5390.6	5494.9	5390.6	5403.9	106452	5399.29	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210511	62.1	67.65	61.35	66.35	74403	66.35	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20210511	17.95	19.3	17.9	18.8	2937726	18.8	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210511	360.15	369.75	346.9	346.9	55530	346.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210511	13700	13875.5	13627.85	13691.15	4974	13614.93	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210511	5810	5870.35	5790	5802.7	12512	5707.81	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210511	184.15	190	178.4	187.85	7068	187.85	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210511	204.7	208.15	203.1	205.15	710607	205.15	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210511	734.45	764.35	731.05	750.65	109362	749.77	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210511	1840	1882.8	1830.15	1877.2	832760	1870.33	up	up	correct
PIIND.NSE	PI Industries Limited	20210511	2641	2734	2631.9	2698.65	366833	2697.07	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210511	1687.6	1690	1680	1685.6	261467	1671.67	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20210511	13.05	14.5	13.05	14.35	324313	14.35	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210511	109.05	110.9	108.05	109.7	6398	109.7	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210511	50.45	54	50.1	52.05	276284	51.83	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20210511	65.15	67	65	66.45	206945	66.32	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210511	225	235.6	214.5	225	694	224
PLASTIBLEN.NSE	Plastiblends India Limited	20210511	249.8	251	240.55	244.85	13923	241.46	down	down	correct
PNB.NSE	Punjab National Bank	20210511	34.85	35.35	33.75	35.05	231689524	35.05	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210511	52.7	55.75	52.7	54.8	978549	52.44	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210511	366.45	386.4	362.25	372.05	354262	372.05	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20210511	41.65	44.3	41.65	42.7	45098	42.7	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20210511	224	225.05	221.05	223	600449	222.69	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210511	171.05	173.8	166.95	169.75	1179	169.75	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210511	223	234.4	221.85	222.95	18409	221.38	down	down	correct
POKARNA.NSE	Pokarna Limited	20210511	258	260.5	253	256.15	57281	255.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210511	1477.1	1557.6	1468.1	1549.95	334251	1541.99	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20210511	1042.45	1069.35	1008	1012.9	171467	1010.33	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20210511	1132.4	1164.65	1111.15	1141	161062	1095.85	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210511	207	216.35	202	210.4	56948	209.83	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210511	130.5	134.7	128.35	129.05	2170843	129.05	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20210511	220	225.2	218.4	223.4	12935130	162.25	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210511	1754.4	1759.45	1713.1	1719.1	23252	1717.11	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20210511	610	624	593.1	617.95	89039	617.95	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210511	209.95	209.95	202.55	205.65	88550	204.79	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210511	131	135	131	131.8	171197	130.86	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210511	0.8	0.85	0.75	0.85	12482	0.85	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210511	8.8	8.9	8.45	8.6	43507	8.6	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20210511	305.55	351.15	302	319.15	15888892	317.31	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210511	98	104.75	95	98.85	4536677	98.85	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210511	1.15	1.15	1.15	1.15	99743	1.15
PRAXIS.NSE	Praxis Home Retail Limited	20210511	34.75	38.05	34.75	38.05	22099	38.05	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20210511	46.85	49	46.1	46.9	743095	46.38	up	up	correct
PRECOT.NSE	Precot Limited	20210511	134.9	135.7	130.05	135.7	11150	135.7	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210511	197.25	225.9	195	223.2	280996	43.99	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210511	158	162.4	155.8	158.5	11636	158.5	up	up	correct
PREMIER.NSE	Premier Limited	20210511	2.6	2.6	2.6	2.6	2909	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210511	45.5	46	42.8	44.05	58502	43.75	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210511	26.3	26.3	25.25	25.9	72161	25.17	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210511	268.6	277.9	268.55	270.55	553907	269.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210511	80.5	85.3	80.15	81.8	1191888	81.8	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210511	42.6	42.6	40.65	41.1	16665	39.46	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210511	570	589.7	567.65	585.65	292473	582.86	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210511	20.2	20.2	18.1	19.15	1040794	19.15	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210511	130	132.5	128	129.9	151594	129.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210511	18.85	19.25	18.7	19.1	870850	19.1	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210511	411.05	412.7	403	405	40349	401.35	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210511	24.2	24.88	23.01	23.62	1824577	23.62	down	down	correct
PTC.NSE	PTC India Limited	20210511	83	91.4	82.85	86.25	5832286	80.39	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210511	39.75	40.95	39	40.8	218267	19.5	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210511	1048	1145	1047.95	1136.9	44420	1135.3	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210511	1.45	1.45	1.4	1.45	477892	1.45
PURVA.NSE	Puravankara Limited	20210511	76	81.3	76	78.65	204383	78.65	up	up	correct
PVR.NSE	PVR Limited	20210511	1145	1166.95	1138.8	1163.55	683508	1163.55	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210511	2058.95	2065.5	2057	2060	1384	41.2	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210511	1538.95	1540	1536	1538.9	17	1538.9	down	down	correct
QUESS.NSE	Quess Corp Limited	20210511	639.9	653	635.15	639.85	361385	637.05	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210511	183	188.4	182.5	186.4	163556	183.86	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210511	0.85	0.85	0.85	0.85	0	0.85
RADAAN.NSE	Radaan Mediaworks India Limited	20210511	0.95	0.95	0.85	0.9	123235	0.9	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20210511	555.1	573.1	550.3	569.45	156294	567.97	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20210511	23.7	23.9	23.5	23.55	2003691	23.55	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210511	121.6	129.7	121.05	128.3	4381779	128.3	up	up	correct
RAIN.NSE	Rain Industries Limited	20210511	181.3	182.9	177.7	179	4650903	178.19	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20210511	514	517.5	510.05	515	163569	514.32	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210511	1064.85	1067.85	1031.65	1046.55	17886	1041.54	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210511	0.2	0.25	0.2	0.25	1380505	0.25	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210511	22.1	23.4	22.1	23.4	78339	23.4	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210511	35.3	35.65	34.65	35	8481	35	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210511	8.1	8.1	8.1	8.1	0	8.1
RALLIS.NSE	Rallis India Limited	20210511	300	322.4	296.25	313.1	4074676	310.25	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210511	15.7	17.2	15.7	16.55	145793	16.55	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210511	80.45	81.5	77.9	80	27396	80	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210511	946.5	957.6	935.8	937.9	977833	937.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210511	268	278.8	268	274.6	61820	274.6	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20210511	514	525.1	510.05	519.1	122063	519.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210511	77.05	77.3	74.6	74.95	43040	74.95	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210511	17	17.8	14.65	17.05	10370888	17.05	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210511	274.7	274.85	264	269.9	3882	269.9	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210511	567.9	584.95	562.05	576.65	14770	576.65	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210511	1910	1950	1895	1907.35	27551	1894.94	down	down	correct
RAYMOND.NSE	Raymond Limited	20210511	340	356.9	337.55	351.15	1319291	351.15	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20210511	791.05	805.15	791.05	802.4	4026	784.01	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20210511	184.95	187.8	183.5	186.2	10201378	186.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210511	78.45	83.2	77.9	81.75	13229594	78.55	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210511	1.7	1.9	1.65	1.85	66753379	1.85	up	up	correct
RECLTD.NSE	REC Limited	20210511	134.95	142.5	134.2	141.4	10039209	135.81	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210511	187.3	194	182.15	188.85	794077	91.04	up	up	correct
REFEX.NSE	Refex Industries Limited	20210511	135.5	137.4	132.9	134	147330	133.59	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210511	1.2	1.2	1.2	1.2	0	1.2
RELAXO.NSE	Relaxo Footwears Limited	20210511	891	904	890	892.55	99054	890.71	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210511	11.6	12.35	11.5	12.35	4304360	12.35	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20210511	1915	1938.55	1910	1933.15	6220217	1926.95	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210511	95.7	101.7	94.5	99.2	2178318	99.2	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210511	47.5	53.05	46.95	53.05	23308893	53.05	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210511	159.4	161.4	158.5	159.3	5182	158.61	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210511	13.4	13.4	13.4	13.4	1887595	13.4
REPCOHOME.NSE	Repco Home Finance Limited	20210511	340	351	338.1	341	53765	338.16	up	down	incorrect
REPRO.NSE	Repro India Limited	20210511	352.65	352.7	345	347.3	2810	347.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210511	157.05	162.95	156.65	157.6	18460	157.48	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210511	605	615	580	586	13226	586	down	down	correct
RGL.NSE	Renaissance Global Limited	20210511	399.8	478.25	399.2	460.4	245591	460.4	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210511	2.85	2.9	2.8	2.85	3988917	2.85
RICOAUTO.NSE	Rico Auto Industries Limited	20210511	40.25	41.15	39.9	40.4	401262	40.23	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210511	374	386.65	372.35	379.55	168555	377.79	up	up	correct
RITES.NSE	RITES Limited	20210511	239	243	238.2	241.25	325564	232.69	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210511	9	9.25	8.6	9.1	57593	9.1	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20210511	639.9	659	622.05	635.55	472276	634.94	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210511	2.1	2.25	2.05	2.2	94102	2.2	up	up	correct
RML.NSE	Rane (Madras) Limited	20210511	344	353.9	342.25	347.95	16331	347.95	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210511	3	3.1	2.85	3	1640180	3
ROHITFERRO.NSE	Rohit Ferro	20210511	2	2	2	2	359	2
ROHLTD.NSE	Royal Orchid Hotels Limited	20210511	60.9	63.1	59.8	61.95	95237	61.95	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210511	3.1	3.1	2.9	3.1	27731	3.1
ROLTA.NSE	Rolta India Limited	20210511	4.9	5.45	4.75	5.15	3618632	5.15	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20210511	1254.5	1329	1241.05	1313.45	426207	1312.98	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20210511	123.5	129	120.6	123.15	402129	122.92	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210511	1599	1618	1573	1580.4	189149	1578.94	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210511	450.4	458.5	448.4	453.55	26930	447.55	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210511	7	7.3	6.65	7.3	172976218	7.3	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210511	64.9	66	64.05	64.95	25422	64.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210511	29	29.5	26.95	27.7	107489	27.7	down	up	incorrect
RSWM.NSE	RSWM Limited	20210511	225.8	233	223.5	232.15	77906	232.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210511	132	139.55	131.85	132.7	93971	128.98	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210511	3.1	3.15	3	3.15	7054047	3.15	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20210511	188.6	191	177.8	180.5	15191	180.04	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210511	722.5	780	710	761.4	242220	761.4	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210511	6	6.2	5.95	6.15	189888	6.15	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210511	64.75	70.15	63	67.5	142254	66.65	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210511	302	323.7	301	308.55	342093	307.07	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210511	28.8	29.6	28.6	29.35	4887029	28.96	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210511	20.95	20.95	19.55	19.75	5963	19.75	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210511	1.5	1.6	1.5	1.6	2420	1.6	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210511	1.9	1.9	1.85	1.9	3270	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20210511	63.4	68.1	62.75	65.8	1103464	65.8	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210511	20.95	23.25	20.9	21.85	1225164	21.85	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20210511	593	603.05	591.95	600.1	10025	600.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210511	39.55	43.05	39.5	42.9	53091	42.9	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210511	806.9	867.7	793.35	832.25	267475	166.08	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20210511	141.5	143.95	138.3	140.4	117184978	133.77	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210511	158	158.8	145.2	149.7	117427	149.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210511	15	15.95	14.8	15.6	4856239	15.6	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20210511	501.8	512	493	500.85	24863	497.46	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210511	5.9	7	5.85	7	5431563	6.97	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210511	513.25	515	501.7	512.6	26710	254.6	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210511	102.05	102.05	92.15	99.65	2723	99.14	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210511	4.8	4.8	4.65	4.7	65844	4.7	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210511	120	127	120	122	158249	120.68	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210511	2.55	2.55	2.55	2.55	77620	2.55
SANCO.NSE	Sanco Industries Limited	20210511	8.3	8.3	8.05	8.1	32853	8.1	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210511	699.25	720	684.7	700.35	5673	700.35	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210511	204.9	208.55	201.25	206.1	22023	205.37	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210511	96	102.5	93.1	100.2	89158	99.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210511	47.5	49.2	47.25	48.15	1168580	48.15	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210511	159.8	167.4	154.1	154.5	219184	154.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210511	24.4	24.4	22.9	23.45	40840	23.45	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210511	7799	7880	7750	7860.35	13708	7860.35	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210511	0.65	0.7	0.6	0.7	3042942	0.7	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210511	575.3	581.65	560.95	562.95	153978	557.29	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210511	1962.1	2044	1928.8	1988.85	17423	1988.85	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210511	31.3	34.4	30.65	33.95	1777837	33.95	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210511	960	976.7	949.95	963.55	16381	943.87	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210511	192	197	185.45	188.65	199069	188.65	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210511	3.35	3.35	3.35	3.35	0	3.35
SATIA.NSE	Satia Industries Limited	20210511	86.5	88	85.7	86.05	135196	85.96	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210511	83.95	85.95	82.25	84.9	131361	84.9	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210511	975	983.85	965	970.7	1155490	970.7	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210511	126.75	127.75	124.1	126.99	2884	126.99	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210511	998	1015	990.5	1000.95	1297672	1000.95	up	up	correct
SBIN.NSE	State Bank of India	20210511	356.85	366.4	354.75	364.65	41892770	361.31	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210511	2.15	2.15	2	2.1	60391	2.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210511	4989.85	4996.2	4928.05	4967.45	6447	4967.45	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210511	93.4	95.65	91.2	93.95	88550	93.95	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210511	94.5	105	93.6	104	2727962	104	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210511	117.7	125.5	117.7	122.55	12827943	122.25	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210511	31	36.05	30.45	35.2	1231091	35.2	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210511	403.5	404.65	396.6	397.3	14590	397.3	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210511	135.3	144.7	134.6	139.9	294180	139.9	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210511	4.5	4.7	4.3	4.7	11612	4.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210511	285.95	293	285	286.7	425430	286.07	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210511	157.05	160.65	155.6	156	67632	154.17	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210511	21.5	22.1	20.65	21.35	1007948	21.35	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210511	206	208.9	203.25	204.56	157	204.56	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210511	4263	4268.5	4242	4248.7	15359	4248.7	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210511	154.83	154.83	149.1	150.29	216608	150.29	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210511	327	329.2	324.21	326.52	31912	326.52	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210511	373.99	376.75	370	376.33	7559	376.33	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210511	0.7	0.75	0.65	0.7	188736	0.7
SEYAIND.NSE	Seya Industries Limited	20210511	53.95	56.75	53.8	55.65	27982	55.65	up	up	correct
SFL.NSE	Sheela Foam Limited	20210511	2004.5	2065	2000.1	2023.7	18596	2023.7	up	up	correct
SGL.NSE	STL Global Limited	20210511	9.15	9.95	8.55	9.35	202360	9.35	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210511	12.45	12.45	12.45	12.45	0	12.45
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210511	533.7	549.25	532.55	539.2	77082	533.17	up	up	correct
SHALBY.NSE	Shalby Limited	20210511	144	171.9	144	166	5421954	165.12	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20210511	86	86.15	83.7	84.9	118026	84.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210511	369	377	367.2	371.75	41728	371.75	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210511	147.55	154	145.3	152.15	76173	152.15	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210511	333	333	324.4	329.9	225759	327.13	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210511	397	414.55	390.05	394.65	120443	393.13	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20210511	379.89	410	365.95	368.13	1281	368.13	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210511	89	90	85.25	87.65	109852	87.65	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210511	278.8	286	267.15	283.95	126004	283.75	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210511	445	464.9	441.55	458.4	761457	457.53	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210511	19.6	19.9	19.3	19.45	101308	19.45	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210511	49.65	51.05	48.85	50.8	66189	50.23	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210511	164.85	164.85	156.65	160.6	23251	159.63	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210511	152	154.55	148.5	151.05	586378	150.38	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20210511	195.4	208.75	194.85	204.85	203964	204.85	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210511	70	73.25	69.45	71.5	571619	68.19	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210511	27200	27580.8	26744.2	27513.1	60904	27454.31	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210511	178.2	187.85	174.8	180.15	232691	179.34	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210511	13.3	13.35	12.8	13.15	75825	13.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210511	1.85	1.95	1.85	1.95	1835205	1.95	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210511	88	103.75	88	98.4	284122	96.01	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210511	101	112.1	96.55	103.85	352665	103.31	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210511	870.95	870.95	826	829.15	2198	829.15	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210511	1635.8	1654	1504.9	1611.85	30743	1592.56	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210511	4.45	5.25	4.3	5.2	3105564	5.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210511	7.4	8.45	7.2	8.45	1628689	8.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210511	14	14	14	14	100	14
SICAL.NSE	Sical Logistics Limited	20210511	11.35	11.9	11.1	11.6	444291	11.6	up	up	correct
SIEMENS.NSE	Siemens Limited	20210511	1864.2	1963.9	1864.2	1948.65	860293	1948.65	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210511	38.1	39.2	36.5	37	106515	36.6	down	down	correct
SIL.NSE	Standard Industries Limited	20210511	15.85	16.3	15.2	16.25	48935	16.25	up	up	correct
SILINV.NSE	SIL Investments Limited	20210511	226.8	260	222.1	252.15	18008	249.94	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210511	20.95	20.95	19.5	20	1265	20	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210511	11.7	11.7	11.7	11.7	25100	11.7
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210511	32.35	33.25	30.7	31.9	160820	31.9	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210511	3.65	3.65	3.6	3.65	1506988	3.65
SIRCA.NSE	Sirca Paints India Limited	20210511	316.05	335.7	316.05	326.8	36869	325.34	up	up	correct
SIS.NSE	SIS Limited	20210511	372	376	370	375.1	132967	375.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20210511	0.9	0.9	0.85	0.9	2795513	0.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20210511	207.9	218.85	206.1	212.65	196048	208.93	up	down	incorrect
SJVN.NSE	SJVN Limited	20210511	26.1	27.6	26	27.1	9347312	26.7	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210511	2267	2308.55	2250	2268.3	28840	2256.28	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210511	2.7	2.7	2.55	2.7	64959	2.7
SKIPPER.NSE	Skipper Limited	20210511	56	58.05	55.5	57	188166	56.93	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210511	53.3	55.8	52.8	54.85	93225	54.19	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20210511	84.85	100.7	84	92.4	221781	92.4	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20210511	466.4	471.1	462	463.65	10768	463.65	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210511	616.45	630	606.3	614.15	6763	612.89	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210511	154.9	158.5	153.15	154.2	163846	153.9	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210511	49.15	50.35	49.05	49.7	1951420	49.7	up	up	correct
SOBHA.NSE	Sobha Limited	20210511	466	473.65	461.25	463.25	312928	460.48	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210511	1670	1730	1658	1695.65	459664	1692.68	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20210511	1231.15	1253.05	1219.4	1224.65	11415	1220.33	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210511	419	423	414	420.8	47144	420.8	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210511	5.35	5.6	5.2	5.6	29628	5.6	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210511	55.4	55.4	55.4	55.4	13497	55.4
SONATSOFTW.NSE	Sonata Software Limited	20210511	583.5	601.9	581	590.5	129717	577.73	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210511	130.8	135.95	127	130.8	82308	130.8
SOTL.NSE	Savita Oil Technologies Limited	20210511	1039	1060.05	1034.85	1049.65	21702	1039.81	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210511	10.05	10.8	9.65	10.6	141579498	10.6	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210511	35.3	37.5	33.85	36.9	105026	36.71	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210511	174	186.95	174	185.25	88624	183.89	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210511	600	606.4	593.6	597.15	17728	597.15	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210511	223	241.7	220	225.75	11221227	225.75	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210511	1.75	1.75	1.75	1.75	0	1.75
SPECIALITY.NSE	Speciality Restaurants Limited	20210511	39	40.7	38.95	40.05	94598	40.05	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210511	70.2	72.95	69.8	71.6	383805	71.6	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210511	0.75	0.8	0.75	0.8	24202	0.8	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210511	36.25	43.5	36.25	43.5	9735876	43.5	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210511	63	70.2	62.9	69.65	10225152	69.65	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20210511	41.7	42.8	40.4	40.55	77995	40.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210511	11.55	13.75	11.5	13.45	725148	13.45	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210511	3.85	3.9	3.25	3.9	4306763	3.9	up	up	correct
SPYL.NSE	Shekhawati Poly	20210511	0.65	0.65	0.65	0.65	2010043	0.65
SREEL.NSE	Sreeleathers Limited	20210511	141.6	144	140	142.55	11610	142.55	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210511	6.95	7	6.8	6.95	954380	6.95
SRF.NSE	SRF Limited	20210511	6299.4	6449.5	6268.1	6294.5	405113	1257.23	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210511	286.5	291.75	283	285.85	22699	283.18	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210511	191	196.45	185	192.35	72365	187.39	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210511	1324	1348.5	1312.4	1342.5	1458682	1330.52	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20210511	758.6	763.65	749.1	750.35	39372	374.75	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210511	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210511	836	849.8	835.5	837.75	303587	835.08	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20210511	102.3	103.75	100.4	102.5	229903	102.5	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20210511	120	127.2	116.85	122.9	153510	120.89	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210511	84	94.75	83.9	91.35	243732	91.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20210511	38.45	39.9	37.8	39.7	26761	38.39	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210511	67.2	67.2	65.4	66.05	89634	66.05	down	down	correct
STEL.NSE	STEL Holdings Limited	20210511	82	82.9	80.05	81.9	14555	81.9	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210511	189.4	190.1	186.95	188.7	13515	187.74	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210511	228	233.9	224.15	228.65	465814	226.9	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210511	495	498.55	480	483	92006	483	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20210511	17.5	17.5	17.4	17.5	276	17.5
SUBROS.NSE	Subros Limited	20210511	315	317.45	310	310.85	15118	310.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210511	638.5	713.7	635.1	696.95	1766976	691.35	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210511	4.5	4.6	4.3	4.6	47657	4.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210511	295.95	313.5	295.5	309.6	845548	309.03	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210511	10.6	10.7	10.15	10.5	31896	10.5	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210511	509.9	519	503.8	515.4	2571	515.4	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210511	3270	3300	3135.2	3147.95	7487	3147.95	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210511	1.15	1.2	1.15	1.15	248188	1.15
SUNDARMFIN.NSE	Sundaram Finance Limited	20210511	2414	2423	2365.5	2405.3	15561	2394.04	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210511	70.9	71.45	68.2	69.85	249445	69.39	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210511	325.05	335.25	321.95	326.7	7061	326.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210511	719.25	721.95	701.9	704.55	83763	701.3	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210511	85	89.9	84.05	86.35	2533935	86.35	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210511	698.5	721.85	696.2	708.1	14760511	706.24	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210511	265.5	269.9	261.55	266.75	284180	265.86	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210511	501.5	527.9	501.05	518.6	4504552	512.33	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210511	125	128.5	122	125.2	13399	124.46	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20210511	6.05	6.1	5.75	6.05	109669	6.05
SUPPETRO.NSE	Supreme Petrochem Limited	20210511	708.8	725	700	704.95	130599	688.64	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20210511	245.85	257.15	245.85	255.95	15835	255.16	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210511	2149	2215	2149	2209.15	219533	2186.15	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20210511	9.25	9.4	9.1	9.3	53460	9.3	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210511	4.55	4.85	4.45	4.5	201445	4.5	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210511	37.65	37.65	37.65	37.65	11864	37.65
SURYAROSNI.NSE	Surya Roshni Limited	20210511	437.5	444.4	430	432.45	134254	431.19	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210511	49.55	51.45	47.6	49.7	391545	49.45	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210511	309	315	297.65	301.65	77482	298.11	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210511	98	99.9	96.65	97.75	592666	97.75	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210511	538	547	527.4	530.05	296918	529.07	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210511	5.65	6.15	5.5	6.15	189569965	6.15	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20210511	134.5	134.5	130.85	131.6	135875	131.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210511	1549	1549.05	1535	1542.15	6637	1527.14	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210511	230	232.65	226	228.4	21241	225.83	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210511	303	308	295	297.25	798016	297.25	down	down	correct
SYMPHONY.NSE	Symphony Limited	20210511	1103.5	1115.95	1096.35	1098.5	62287	1091.75	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210511	581	600.4	576.2	592.7	425107	592.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210511	74.9	83.45	73	77.3	291663	77.3	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210511	110	115.2	108.5	112.5	221455	112.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210511	54.5	59.7	54.2	57.7	6526610	57.7	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210511	203.5	208	200	203.2	20046	201.76	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210511	868	883.25	861.95	872.45	64373	871.45	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210511	7.95	7.95	7.95	7.95	14738	7.95
TARAPUR.NSE	Tarapur Transformers Limited	20210511	3.85	3.85	3.85	3.85	23521	3.85
TARMAT.NSE	Tarmat Limited	20210511	48.5	49.85	48.5	48.95	6830	48.95	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210511	15207	15392.3	15001	15076.45	945	15074.88	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20210511	682	709.4	677.1	696.7	7844036	687.39	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210511	165.75	180.9	161.15	172.4	23203352	170.99	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210511	1080	1099	1070.2	1079.75	212683	1068.14	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210511	628	649.9	625	641.6	4619231	637.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210511	3610	3690	3496.4	3516.2	249698	3493.85	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210511	1065	1085.25	1059.6	1066.9	32957	1045.34	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210511	1135	1161.95	1125	1142.4	212534	1138.79	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20210511	309.55	320.75	308.1	315.55	58472304	315.55	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210511	138.25	151.2	138.25	146.95	10851717	146.95	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210511	109	111.15	107.1	109.35	64737614	108	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20210511	1190	1246	1176.9	1233.9	41108381	1206.89	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210511	98.15	109.7	97	105.85	32645644	105.85	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210511	1016	1049	1010	1030.6	149679	1025.92	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210511	66.9	74.35	66	73.25	864023	70.91	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210511	283	289.3	280	284.4	36496	283.67	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210511	304.25	305.95	294.95	302.35	82	302.35	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20210511	938.1	954.9	935	946.1	11056	943.38	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210511	5.05	5.05	5.05	5.05	1712	5.05
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210511	509.85	532.5	504.9	524.95	53603	524.95	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20210511	456	495.9	456	470.15	3459	463.98	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210511	3125	3128.1	3091.15	3122.6	2415625	3094.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210511	201.6	234	198.65	216.3	1411236	214.61	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210511	3280	3291.85	3200	3234.6	7730	3234.6	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20210511	3.95	3.95	3.95	3.95	3139	3.95
TECHM.NSE	Tech Mahindra Limited	20210511	984	986.95	970.5	977.05	2029457	954.79	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210511	303.1	344.9	303.1	325.9	735278	321.26	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210511	184.8	193.95	180.35	180.9	964193	180.9	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210511	40	41.4	39.2	40.65	41237	40.65	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210511	69.5	70.35	69.4	70.05	84480	69.82	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210511	30.3	31.5	30.2	31	191427	31	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210511	26.8	28.5	26.55	27.7	1471794	27.62	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210511	56.5	57.9	56	57.3	209440	56.64	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210511	2.45	2.55	2.4	2.5	3354	2.5	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210511	4.85	5.25	4.65	5.25	58499	5.25	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210511	609.95	632.8	609.9	628.9	32337	625.91	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210511	102	102.65	99.5	100.3	21428	100.3	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20210511	442	457	434.15	439.75	36895	437.92	down	up	incorrect
THERMAX.NSE	Thermax Limited	20210511	1485	1513	1476.2	1490.35	11267	1483.03	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210511	46.9	49.2	45.85	48.3	630726	48.3	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210511	6.75	6.75	6.45	6.45	605	6.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210511	1069.8	1088	1060.75	1064.4	239089	1052.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210511	43	43.5	42.45	42.75	783946	42.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210511	4470	4705	4450	4679.1	8742	2308.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210511	408	408	397.35	400.65	20614	400.65	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210511	1184.7	1210	1179.9	1205.1	34680	1203.54	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210511	7.25	7.4	6.95	7	63176	7	down	down	correct
TIL.NSE	TIL Limited	20210511	221	241	208.5	235.4	91955	235.4	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210511	45.9	45.9	42.8	44.55	10086	44.55	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210511	83.35	86.3	82.45	83.95	1874486	83.14	up	up	correct
TIMKEN.NSE	Timken India Limited	20210511	1347.8	1358.7	1330	1334.55	18922	1333.3	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20210511	220	228.3	219.15	220.05	1329350	218.16	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210511	737.9	741.1	720.05	741.1	21326	739.98	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210511	97.9	104.45	97.5	101.4	2458928	100	up	up	correct
TITAN.NSE	Titan Company Limited	20210511	1439.1	1457.95	1432	1435.25	1582827	1431.88	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210511	12.15	12.35	11.65	11.85	34294	11.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210511	81.7	89.3	81.05	86	2889615	84.18	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210511	142	144.95	137.35	140.5	112965	137.36	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210511	5.45	5.55	5.05	5.45	13547	5.45
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210511	76.45	77	72.35	73.65	26311	73.65	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210511	2762.8	2773	2708	2714.45	358588	2700.36	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210511	451.2	457	436.75	439	2493351	433.72	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210511	79	84.5	78.15	78.7	19511	78.62	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210511	227.95	233.95	225	229.55	4714	113.51	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210511	8.3	8.5	7.75	8.15	41307	8.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210511	37.45	40.3	36.05	39.9	117899	39.9	up	up	correct
TRENT.NSE	Trent Limited	20210511	742	775	742	763.2	823028	762.7	up	up	correct
TRF.NSE	TRF Limited	20210511	95	103.4	95	100.1	64322	100.1	up	up	correct
TRIDENT.NSE	Trident Limited	20210511	17.5	18.4	17.05	18.4	73353512	17.84	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210511	86.5	93.75	86.2	89.7	376739	89.7	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210511	20.5	24	20.1	23.35	2357046	23.27	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210511	98.9	102.1	98.25	100.4	266435	99.29	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210511	151.5	160	148.65	152.25	2195492	149.75	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210511	597	620.4	582.05	589.45	15921	584.48	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210511	7289.35	7369.95	7210.55	7255.15	3266	723.19	down	down	correct
TTL.NSE	T.T. Limited	20210511	53.6	53.6	50	50.65	32699	50.07	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210511	13.2	13.45	12.8	13.3	2542304	13.3	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210511	37.9	39.9	37.55	39.35	18131755	39.35	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210511	133	137.5	132.1	134.45	38248	134.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210511	610.95	629.7	605.5	624.3	2354770	624.3	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210511	1800.1	1827.5	1795.4	1800.85	6149	1775.06	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210511	287	288.2	278	281	87015	278.75	down	down	correct
TVVISION.NSE	TV Vision Limited	20210511	2.9	2.9	2.9	2.9	16499	2.9
TWL.NSE	Titagarh Wagons Limited	20210511	49	51.15	48.6	49.7	643896	49.7	up	down	incorrect
UBL.NSE	United Breweries Limited	20210511	1204.55	1220.45	1194.85	1206.5	508849	1206.08	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210511	148.7	156.05	147	154.7	84013	152.57	up	up	correct
UCOBANK.NSE	UCO Bank	20210511	11.4	11.8	11.3	11.7	8756095	11.7	up	up	correct
UFLEX.NSE	Uflex Limited	20210511	438.9	446.95	435.8	438.3	111689	436.03	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210511	70.5	72.1	70.3	71.3	90907	71.3	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210511	33.05	34.2	32.1	34.2	3079362	33.95	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20210511	2.45	2.55	2.4	2.55	2898146	2.55	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210511	200	206	200	204.4	352833	204.4	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210511	28.9	29.1	28.8	29	1579935	29	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210511	6390	6619.95	6310.4	6490.6	1139377	6459.08	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210511	58.45	61.1	58	59.6	40255	59.2	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210511	3	3	2.9	3	5623	3
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210511	344.95	349	332	341.7	64977	337.63	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210511	101.2	105.95	97.5	100.15	472529	97.64	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210511	34.2	35.6	34	35.3	9016234	35.3	up	up	correct
UNITECH.NSE	Unitech Limited	20210511	1.6	1.6	1.55	1.6	1966455	1.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210511	324.25	337	317.3	328.75	6768	327.38	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210511	39	39.45	37.6	39	2919	39
UNIVCABLES.NSE	Universal Cables Limited	20210511	156	158.2	148.8	151.5	74828	150.62	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210511	187	197	187	188.5	2122	188.5	up	up	correct
UPL.NSE	UPL Limited	20210511	673	688.45	667.9	684.35	14135052	676.12	up	up	correct
URJA.NSE	Urja Global Limited	20210511	6.3	6.5	6.2	6.5	2405129	6.5	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210511	52.5	54.6	51.5	52.9	2240219	52.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210511	710	713.4	701.1	709.25	125998	695.54	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20210511	36.68	36.68	36.68	36.68	0	36.68
UTINIFTETF.NSE	UTI Mutual Fund	20210511	1538.95	1556.1	1538.95	1539.78	676	1539.78	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20210511	519.99	519.99	511	513.9	482	513.9	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210511	41.29	41.9	39.4	41	6666	41	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210511	9	9.8	8.95	9.2	2185880	9.2	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210511	157	163.65	151.4	154.15	717063	154.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210511	103.7	109	102	107.85	86437	107.85	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20210511	988	1005	972.65	991.35	10346	991.35	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210511	956.25	960	922.65	935.3	138237	929.26	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210511	42.25	42.4	40.95	41.15	105413	41.15	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210511	50	50.25	49.25	49.75	1963240	49.63	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210511	1610	1764.15	1601	1723.15	530326	1723.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210511	45	47.9	43	46.3	277284	30.3	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210511	18	18.8	18	18.4	58946	18.4	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20210511	385.9	389.9	380	381.3	63272	381.3	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210511	15.8	16	15.5	15.65	219984	15.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210511	15	15.2	14.75	15.2	191996	15.2	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20210511	985	1002	983.2	992.8	197104	659.68	up	up	correct
VEDL.NSE	Vedanta Limited	20210511	288.2	295.75	282.2	288.6	18065603	261.23	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20210511	1679	1800	1665	1776.95	495700	1767.22	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210511	326	330.7	312.05	317.5	89515	317.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210511	241	245	239	240.3	128410	240.3	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210511	1034.95	1046.85	1002.3	1009.9	10124	1009.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210511	125.05	125.05	122.5	123.85	14447	122.63	down	down	correct
VGUARD.NSE	V	20210511	222.7	227.8	221.95	223.05	391972	221.99	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210511	1759.95	1947	1750.2	1915.1	5551	1912.12	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20210511	2.3	2.3	2.15	2.3	58861	2.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210511	201	207.75	198.1	205.7	123903	205.33	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20210511	1	1	1	1	100202	1
VIKASECO.NSE	Vikas EcoTech Limited	20210511	1.95	2.1	1.9	2.1	6039115	2.1	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210511	2.2	2.3	2.15	2.25	2136194	2.25	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20210511	6.15	6.4	5.95	6.05	1910228	6.05	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20210511	256	267.5	248.7	254.55	355299	252.54	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210511	1690.1	1739.75	1690.1	1724	60941	1718.45	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210511	848	859.8	840.05	856.75	8815	849.47	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210511	150.6	163	146	152.3	1060008	148.81	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210511	14.2	14.8	14	14.3	191960	14.3	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210511	330	339.95	330	333.8	218915	333.8	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210511	24.6	25.9	24.05	24.45	13748	24.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210511	619	628.95	611	615.55	71545	605.99	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210511	10.7	10.7	10.7	10.7	27082	10.7
VISESHINFO.NSE	MPS Infotecnics Limited	20210511	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210511	48.25	48.65	46.85	47.7	40144	47.51	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210511	317.35	329	313.25	325.5	36829	325.5	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210511	125	128.05	123.6	125.8	64789	5.03	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20210511	0.75	0.75	0.7	0.7	1146024	0.7	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210511	29.75	29.75	29.75	29.75	144000	29.75
VLSFINANCE.NSE	VLS Finance Limited	20210511	99.95	103.75	98	98.6	174193	97.83	down	down	correct
VMART.NSE	V	20210511	2721.55	2749.9	2682	2707.7	8747	2707.7	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210511	1149.95	1192.3	1143.25	1176.15	27668	1155.54	up	up	correct
VOLTAS.NSE	Voltas Limited	20210511	961	1015.65	961	1010.25	4308932	1005.19	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210511	216.25	220.05	215	217.7	84891	214.77	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210511	196.9	204	192.95	200.7	87200	199.51	up	up	correct
VSTIND.NSE	VST Industries Limited	20210511	3189.5	3222	3170	3188.75	6523	3088.71	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210511	1825	1836	1775	1803.1	5315	1786.83	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210511	1302	1350	1302	1323.25	189056	1288.81	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20210511	267.75	279	264.5	272.65	1212082	272.65	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210511	6960	7000	6851	6899.15	3032	6878.45	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210511	63.1	65.9	63.1	65.35	196725	65.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20210511	100.05	103.5	99.7	100.15	35037	100.15	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210511	117	118.5	115.55	116.3	211258	115.31	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210511	43	43	41.1	41.85	135030	41.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210511	45.85	50.4	45.85	49.35	38393	48.84	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210511	146.7	149.2	145.25	146.65	786340	141.19	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210511	105.7	110	104.5	107.15	305930	105.43	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210511	403.05	405	388.85	395.1	1743	395.1	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20210511	95.95	97.95	91.5	93.6	2679553	93.46	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210511	3308.25	3440	3300.75	3371.85	2478	3357.4	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20210511	423	429	419.05	426.25	44681	426.25	up	up	correct
WHEELS.NSE	Wheels India Limited	20210511	469.95	482.7	466.85	471.75	12337	471.23	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210511	2135	2159.9	2103.05	2145.25	42979	2140.31	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210511	17.4	17.95	17	17.3	36870	17.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210511	28.95	29.85	28.95	29.05	62322	28.06	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20210511	57.5	57.5	57.5	57.5	500	56.77
WIPRO.NSE	Wipro Limited	20210511	517.95	523.3	514.05	518.4	7649499	518.4	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210511	591.4	631	585	621.1	3844485	621.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210511	181	188	181	186.3	43627	186.3	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20210511	55.3	57.5	54.15	56.8	10904	56.17	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210511	4.7	4.7	4.45	4.6	8001	4.6	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210511	212.5	219.1	211.55	212.6	159777	211.69	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210511	69.75	73	69.25	72.65	292367	72.65	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210511	299.55	313.8	288	306.2	60949	306.2	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20210511	120.5	124.95	120	121.35	20310	121.35	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210511	88.4	94.7	86.85	92.9	571139	92.9	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20210511	13.1	13.4	13	13.15	141571542	13.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210511	188	189.8	185.05	186.85	9111997	184.16	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210511	11	11.45	10.75	11.2	976975	11.2	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210511	7.95	8.25	7.7	8.2	3906737	8.2	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210511	69.25	72.5	65.5	68.3	4500	68.3	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20210511	268	273.35	264.45	267.9	124572	266.58	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20210511	73	73.65	72.55	72.8	159247	72.71	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210511	96	96.75	91.1	92.6	51806	92.6	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20210511	26.45	27.4	26.4	26.4	1636	26.4	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210511	155	155	149.45	152.25	8050	151.84	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210511	88.65	98.7	88.6	92.8	682651	92.8	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210511	82.5	86.15	81.95	86.15	100672	84.89	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210511	2110	2155	2100.05	2110.65	117713	2105.84	up	up	correct