CollectAI

close-nse_india_stocks

2021/05/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210512	46.6	48.3	43.7	46.9	758796	46.9	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210512	13.4	13.4	13.4	13.4	1034	13.4
3MINDIA.NSE	3M India Limited	20210512	24869	25490	24852.25	25293.8	2246	25293.8	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210512	16.5	16.9	14.3	15	65513	15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210512	363.3	363.3	347	351.5	20274	351.5	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210512	88	88.45	85	85.75	45951	83.94	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210512	5.15	5.45	4.8	4.95	3267159	4.95	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210512	152.1	152.1	149	150.55	33186	150.55	down	down	correct
AARON.NSE	Aaron Industries Limited	20210512	57.65	67.8	56.1	67.8	48099	67.8	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20210512	811	821.95	790.25	798.3	685941	798.3	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210512	1735	1765	1720.05	1740.55	1019134	867.95	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210512	1498.75	1503.05	1443.05	1467.85	20030	1464.89	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210512	23.4	23.55	23	23.55	35830	23.55	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210512	49.25	53	49.25	51.85	38157	50.34	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210512	2220	2315	2220	2284.95	151457	2284.95	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20210512	37.55	37.55	35.15	35.45	275487	35.45	down	down	correct
ABB.NSE	ABB India Limited	20210512	1381	1434	1371.1	1401.9	603531	1401.9	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210512	16202	16299	16051.05	16158.4	15023	16015.16	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210512	120.45	123	118.65	119.4	2806739	119.4	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210512	182.65	186.9	180.6	185	2327380	185	up	up	correct
ACC.NSE	ACC Limited	20210512	1903.9	1909.95	1877	1882.7	464947	1882.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210512	891.75	902.85	884	886.6	3233	875.2	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210512	147.8	149.6	144.75	145.2	151893	144.84	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210512	1311	1328.5	1278.6	1285.8	4143731	1285.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210512	1077	1084.8	1032.2	1049.8	369512	1049.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210512	763	772.8	747.7	751.6	10615003	746.37	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210512	99.95	100.8	97	97.45	9154563	97.45	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20210512	1210	1222	1167.2	1203.55	949524	1203.55	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210512	906.9	909	881.5	901	10691	898.17	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20210512	423.7	434.4	402.05	415.55	46902	415.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210512	8.95	8.95	8.2	8.9	10127	8.9	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210512	54.9	57.2	53.55	54.15	336003	53.58	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210512	56.2	56.65	54.3	54.8	3817	54.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210512	458.9	469	450.8	462.1	318893	460.99	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210512	338.05	340.15	333.5	335.1	330487	332.33	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210512	5300	5310	5202	5218.65	71602	1043.73	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210512	209.5	209.5	195	195.4	28245	194.2	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20210512	1409.6	1430.5	1375.05	1415.95	4409	1415.95	up	up	correct
AGRITECH.NSE	Agri	20210512	43.4	43.6	40.25	43.2	73286	43.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210512	12.25	12.85	12.25	12.85	83219	12.85	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210512	148.6	148.9	146.05	147.45	1230	147.45	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210512	290.4	292.55	287.7	289.95	9429	289.95	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210512	198.25	200	197	198.8	3512	198.8	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210512	1825.5	1949.7	1825.5	1920.75	143078	1911.83	up	up	correct
AIRAN.NSE	Airan Limited	20210512	16.3	16.95	16	16.8	107819	16.8	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20210512	1962	2009.9	1890	2005	188951	1996.28	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210512	118.8	125.45	118.65	124.15	114475	123.71	up	up	correct
AKASH.NSE	Akash Infra	20210512	245	245	222.1	230.4	31736	230.27	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210512	281	317.65	271.95	301.6	741701	299.04	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210512	6.4	7.55	6.1	7.55	4541842	7.55	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210512	2210	2220	2176	2179.5	10864	2150.27	down	down	correct
ALANKIT.NSE	Alankit Limited	20210512	15.7	16.75	15.4	16.15	362396	15.95	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210512	448.05	451.95	447	447.6	12013	443.14	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210512	131	131.55	125	125.9	2192067	125.7	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210512	544.95	556.7	530	531.35	11001	531.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210512	56.95	58	55.5	56	27637	55.39	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210512	3050	3058.2	2959.6	3003.6	157982	2999.27	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210512	3734	3970	3700	3909.25	404953	3902.88	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210512	131	132.4	126.05	127.25	616671	127.25	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20210512	321.1	330	321.1	328.1	6531	301.36	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210512	33.25	33.25	30.85	33.25	36363	33.25
ALOKINDS.NSE	Alok Industries Limited	20210512	19.6	20.8	19.45	20.15	36883917	20.15	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210512	58.45	58.5	55.65	56.35	51151	56.35	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210512	260	271	252.75	256.9	222545	251.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210512	1.7	1.75	1.65	1.75	10155	1.75	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210512	788.7	816	779.8	803	3066669	791.27	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210512	2990	3019.95	2945	2955.7	43525	2955.7	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210512	1172	1224	1155	1163.85	104854	1138.39	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210512	313.9	314.9	308.05	309.05	3974894	309.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20210512	19.6	20.2	19.05	19.8	16038	19.8	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20210512	25.25	26	24.3	24.5	25290	24.35	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210512	657	678.8	657	666.3	86276	663.23	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210512	50.95	51.6	50.1	50.6	192447	50.52	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210512	6.85	6.85	6.05	6.2	753278	6.2	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210512	239	239	227.3	230.7	128390	226.25	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210512	458	458	425	430.15	154396	77.15	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210512	661	690	642.35	654.45	1423048	649.05	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20210512	12.2	12.8	12.2	12.4	119936	12.4	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210512	1.2	1.25	1.2	1.25	289928	1.25	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210512	6.1	6.1	5.8	5.85	157194	5.85	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20210512	5.55	5.7	5.45	5.5	41441	5.5	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210512	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210512	609.6	649.95	605.05	638.6	156886	634.16	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210512	730	741.8	710.55	728.5	473991	727.56	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210512	515.15	516.55	497	501.3	46099	494.42	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20210512	217.7	227.85	216.35	218.75	154461	216.24	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210512	323	325	296.7	304.35	169096	302.46	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210512	240.25	265	240.1	254.3	1143388	252.54	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210512	1250	1280.15	1237.1	1249.2	194595	624.6	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210512	952.65	960.45	940	951.1	246286	937.35	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210512	106.9	110.3	105.75	106.35	357222	106.14	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210512	3274.9	3274.9	3185.6	3196.75	703372	3194.8	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210512	1087.85	1088	1063.2	1073.35	37115	357.78	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20210512	224.2	226.3	219.65	221.4	9899396	218.18	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210512	622	622	590.95	601.9	2303	600.94	down	up	incorrect
APTECHT.NSE	Aptech Limited	20210512	204	211	202.25	205.2	594589	205.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210512	35.5	36.4	35.05	35.4	32525	35.4	down	down	correct
ARCHIES.NSE	Archies Limited	20210512	12.05	12.7	11.85	12.2	177669	12.2	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210512	11.85	11.85	10.9	11.85	2482	11.85
ARIES.NSE	Aries Agro Limited	20210512	104.75	113.5	104.75	108.95	640145	108.36	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210512	18.95	19.15	18	19.15	3613	19.15	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210512	65.55	67.8	65.55	66.85	19838	66.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210512	544.45	550.3	535	542.7	5452	542.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210512	52	52.85	49.45	50	473568	50	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210512	94.2	94.2	94.2	94.2	7563	94.2
ARSHIYA.NSE	Arshiya Limited	20210512	30.45	31.6	30.45	31.6	71874	31.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210512	24.85	25.55	24.8	25.1	14643	25.1	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210512	264.95	273.3	259	264.25	142030	264.25	down	down	correct
ARVIND.NSE	Arvind Limited	20210512	74.5	76.3	73	73.4	824779	73.4	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210512	142.6	144.5	140.1	140.95	221635	140.95	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210512	95.1	95.1	93.3	93.65	56444	93.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210512	311	311.55	300.7	302.25	56537	301.41	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210512	377.75	387	372.25	374.9	30533	371.2	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210512	39.4	39.45	39.4	39.45	26151	39.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210512	417.9	420	407.15	410.1	38948	409.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210512	166.7	169.95	160.1	163	453886	162.34	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210512	119.4	119.45	114	114.75	107115	114.18	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210512	19.1	19.6	18.5	19.05	483618	19.05	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210512	85.5	89.9	84.3	87.45	3505353	87.45	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210512	116	116.7	112.8	113.45	11035956	112.89	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210512	69.8	69.8	66	67.65	3002	67.65	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20210512	2577	2588.95	2530	2556.2	2085630	2540.61	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210512	162.7	167.1	162.3	164.5	317264	164	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210512	183.75	212	175	179.85	5218	176.62	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210512	1259.75	1299.6	1222	1234.8	149340	1233.44	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210512	159.3	160.55	154	155.8	620294	155.8	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210512	118.7	128	118.7	124.6	884934	123.66	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210512	3785.95	3820	3750	3754.9	28490	3752.49	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210512	41.9	42.15	40.4	40.85	79336	40.85	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210512	1009	1009	965.1	971.9	32836	968.99	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210512	1344	1350	1306.05	1313.45	1483134	1313.2	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210512	8.7	8.7	8.1	8.7	175585	8.7
ATUL.NSE	Atul Ltd	20210512	8280.1	8393.35	8200.2	8253.4	26403	8235.63	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210512	175	177.05	172.8	174.8	76465	174.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210512	960	965	946.9	954.75	1270987	954.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210512	163.35	171	160.8	161.6	141736	161.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210512	1034.9	1039	1005.05	1017.3	2777776	1012.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210512	67.25	80	67.25	75.5	461402	75.5	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210512	1052.9	1052.9	1007	1008.95	15328	1005.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210512	35.75	35.75	34.25	34.55	13898	34.55	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20210512	21.7	21.7	21.7	21.7	0	21.7
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210512	336.4	339.85	313	315.6	221866	312.73	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210512	490.5	538	490.5	515	3425045	509.97	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20210512	56.9	57.75	54.3	54.85	539579	54.56	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210512	704	705.75	689.05	691.3	10856584	691.3	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20210512	68.35	68.85	63.45	65.05	180105	65.05	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210512	41.34	41.45	41.06	41.4	85525	41.4	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210512	151.2	153.68	151.2	152.58	3492	152.58	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210512	55	55.65	53.6	54.6	13170	54.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210512	136.3	141	134.2	136.1	12444	136.1	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210512	2.65	2.7	2.55	2.65	90208	2.65
BAJAJ.NSE	AUTO	20210512	3866	3900	3847.2	3875.25	499840	3745.71	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210512	275	278.9	267	268.5	667205	264.94	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210512	1195.95	1195.95	1145	1154.75	45294	1154.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210512	11190	11325	11052.4	11087.95	226953	11085.26	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210512	13.55	13.55	12.5	13.5	61702471	13.5	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210512	3529.95	3550	3475	3548.6	90657	3447.82	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210512	5413.1	5440	5329.4	5358.4	1539336	5349.76	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210512	58.5	58.5	55.3	56.35	368721	56.16	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210512	2400	2519	2390.05	2446.4	203116	2443.48	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210512	582.45	589.9	575	585.75	3218	585.75	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210512	19.65	20.5	18.7	20.35	34545	20.35	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20210512	1910	1965	1910	1918.3	827780	1907.55	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210512	1.25	1.25	1.25	1.25	412389	1.25
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210512	144.7	151.4	140.15	142	4386886	135.89	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210512	101.45	101.45	96.45	97.1	90360	96.19	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210512	329.7	333	302.1	315.6	2143290	315.6	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20210512	49.15	51.95	49.1	50.2	11152	48.92	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210512	2068.8	2080	1940	1958.55	3667	1947.62	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210512	154	154	150.1	150.7	113822	149.32	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210512	291.25	292.3	286.2	288.15	7804191	287.18	down	down	correct
BANG.NSE	Bang Overseas Limited	20210512	29.2	29.25	27.3	27.6	12030	27.6	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210512	83	83.85	71.25	74.2	35675	74.2	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210512	74.05	79.95	73.9	77.4	128513179	77.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210512	329.44	329.44	324.51	325.51	894768	325.51	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210512	69.4	74.6	69.3	72.75	21376954	72.75	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210512	126.6	130	120.75	122.45	83541	121.4	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210512	560.05	570.6	560.05	564	84568	564	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210512	2.1	2.3	2.1	2.3	32601	2.3	up	up	correct
BASF.NSE	BASF India Limited	20210512	2450	2475	2350.25	2409.65	274331	2405.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210512	72.95	75.35	71	71.75	128710	71.75	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20210512	1370	1379.7	1344.15	1348.75	592187	1345.56	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210512	5489.95	5567.2	5466.1	5487.95	24454	5324.54	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210512	1186	1410	1186	1318.85	256878	1314.1	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210512	1185	1233	1182	1195.9	255797	1194.73	up	up	correct
BCG.NSE	Brightcom Group Limited	20210512	8.7	8.9	8.4	8.45	4872249	6.76	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210512	3.25	3.35	3.2	3.35	213564	3.35	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20210512	361.4	363.7	346.5	348.55	301668	347.99	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210512	13.5	14	12.55	13.15	60464	13.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210512	390.5	404.3	390.5	396.2	429704	396.2	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20210512	24.55	26.5	23.65	23.95	41396	23.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210512	152.45	155.6	145.8	146.85	45341627	145.95	down	down	correct
BEML.NSE	BEML Limited	20210512	1320.5	1375	1290	1319.75	1138619	1318.68	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20210512	161.5	162.9	157	157.3	905253	155.59	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210512	736	742.3	727	734.15	925331	731.63	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210512	299.5	305.8	295.25	298.3	29748	298.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210512	283	295.9	277.85	281.75	492515	281.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210512	1.25	1.25	1.25	1.25	0	1.25
BGRENERGY.NSE	BGR Energy Systems Limited	20210512	51.65	57.5	49.5	55.15	1817375	55.15	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210512	199	206.9	192.5	197.25	588388	194.82	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20210512	59.15	59.15	53.55	53.85	269811	53.85	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210512	28.05	28.2	27.55	28	12561	28	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210512	2.55	2.55	2.5	2.55	293054	2.54
BHARATFORG.NSE	Bharat Forge Limited	20210512	670.65	670.65	650	664.65	1593136	661.67	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210512	87.9	88.5	86	87.1	18654	87.1	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210512	13171.9	13843.6	12629.55	12811.55	14945	12810.03	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210512	54	54.1	51.05	54.1	65793	54.1	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210512	568	569.15	558.2	561.75	6689476	561.75	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20210512	74.25	76.6	68.25	71.4	347503495	71.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210512	84.5	84.5	81.3	82.25	839	16.41	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210512	204.95	209.9	200.75	205.2	2783	205.2	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210512	17.95	19.45	17.75	18.8	1120368	18.8	up	up	correct
BIOCON.NSE	Biocon Limited	20210512	387.65	390.5	384.15	385.45	2213659	385.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210512	74.6	74.9	72.65	73.05	56253	73.05	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210512	63	65.5	63	63.55	207094	62.8	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210512	1003	1050	1000	1042.95	582719	1035.03	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210512	45.6	46.15	44.45	44.7	159967	44.7	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210512	24.4	24.6	23.9	24.35	310351	24.35	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210512	0.95	0.95	0.9	0.95	5062	0.95
BLBLIMITED.NSE	BLB Limited	20210512	5.9	6.4	5.9	6.4	37235	6.4	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210512	125	125	115.3	116.5	2072324	115.97	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210512	17.9	18	17.1	17.8	301726	17.8	down	down	correct
BLS.NSE	BLS International Services Limited	20210512	96	96.5	94.05	94.75	57665	94.66	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210512	0.35	0.35	0.35	0.35	0	0.35
BLUEDART.NSE	Blue Dart Express Limited	20210512	5402	5470	5310.05	5364.35	16267	5350.49	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210512	816	827	811	821	105679	817.15	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210512	102.2	104.35	100.2	101.05	1023863	100.32	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210512	76.3	79.25	74.5	75.6	4535379	75.6	down	down	correct
BOROLTD.NSE	Borosil Limited	20210512	229.8	232	216.05	220.35	313507	219.32	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210512	268	272.3	254.4	259.75	587932	259.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210512	14200	14379.95	13960.25	14294.6	24304	14187.15	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210512	464	468	446.5	449.25	7617797	412.32	down	up	incorrect
BPL.NSE	BPL Limited	20210512	37.35	37.35	37.35	37.35	93566	37.35
BRFL.NSE	Bombay Rayon Fashions Limited	20210512	7.05	7.3	6.9	6.9	413351	6.9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210512	246.1	253.9	245.2	250.05	131115	249.13	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210512	3404	3445	3401.15	3439.55	252497	3439.55	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210512	29	29.7	28	28.6	59925	28.6	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20210512	89	91.5	86.55	87.2	97950	87.2	down	down	correct
BSE.NSE	BSE Limited	20210512	710	749.45	709	735.8	1910024	723.38	up	up	correct
BSL.NSE	BSL Limited	20210512	48.75	49.9	45.1	46.65	70660	46.65	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210512	4364.15	4375	4334	4350.1	260	4350.1	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210512	161.31	163.25	161.31	161.9	116	16.19	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210512	257.8	257.8	252.1	253.8	385492	251.26	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210512	130.85	133.05	129.7	130.25	3361107	130.25	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210512	2.8	2.85	2.7	2.85	236691	2.85	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210512	627	640	626	627.95	26117	626.1	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210512	18.75	19.65	18.25	19	5993	19	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20210512	21.2	21.2	20.05	20.2	55379	20.2	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210512	634.95	673.7	632.5	647	29773435	643.22	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20210512	9.65	9.7	9.1	9.35	46617	9.35	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210512	168	169.65	163.5	165.05	291265	165.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210512	2330	2394.45	2330	2358.35	116293	2337.51	up	up	correct
CANBK.NSE	Canara Bank	20210512	150.9	155.7	148.35	152.2	34387684	152.2	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210512	4.6	4.6	4.4	4.6	4906	4.6
CANFINHOME.NSE	Can Fin Homes Limited	20210512	517.9	520.1	505.55	507.2	331193	503.85	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210512	373.95	373.95	370.1	370.2	53132	369.57	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210512	193.7	197	190	193.45	77054	193.45	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210512	578	587.95	559.55	565.05	335950	562.73	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210512	87.6	87.9	83.05	87.9	19685	87.9	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20210512	600	600	580.1	583.95	228589	582.59	down	up	incorrect
CAREERP.NSE	Career Point Limited	20210512	139.45	139.45	131.55	132.35	51173	132.35	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210512	526	532.95	514.65	517.2	149127	507.38	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210512	126.2	134.55	126.2	130.3	4715693	127.95	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210512	0.3	0.35	0.25	0.35	833220	0.35	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210512	4.45	4.95	4.4	4.85	237369	4.85	up	up	correct
CCL.NSE	CCL Products (India) Limited	20210512	320.35	321.9	295.55	298.75	640512	297.23	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210512	800	817.4	795	803	555966	797.76	up	up	correct
CEATLTD.NSE	CEAT Limited	20210512	1281	1298	1278.25	1289.5	177243	1271.31	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210512	16.9	17.45	16.5	17.45	234743	17.45	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210512	5.8	5.8	5.6	5.6	33043	5.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210512	274.6	281.3	273.15	276.3	51359	271.54	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210512	6.7	7.45	6	7.15	2568296	7.15	up	up	correct
CENTRALBK.NSE	Central Bank of India	20210512	17.2	18.8	17.1	18.45	40265313	18.45	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210512	30.5	32.45	30.25	31.4	3721211	31.4	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210512	390.45	390.45	376.65	382.5	6651	381.06	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210512	342.6	347.3	339	341.95	143564	341.05	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210512	472.5	490	470.1	481.4	981727	481.4	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210512	3801	3850	3775	3792.2	4361	3781.13	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210512	52.6	52.9	51.05	51.55	254351	51.55	down	down	correct
CESC.NSE	CESC Limited	20210512	650	682.65	646	670.05	1153729	67.01	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210512	465	468.35	452.4	459.6	175931	459.24	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210512	89.75	89.75	82.8	83.75	5440898	83.75	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20210512	150	151.5	148	149	161659	149	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210512	230.6	267.4	228.3	255.7	13009819	252.29	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210512	235.25	238	230	230.4	67254	228.02	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210512	466.3	470.2	450	452.3	293291	452.3	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210512	156.8	156.8	149.45	150.7	14032	150.7	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210512	119.35	122	115.5	117.25	2183095	117.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210512	558.9	558.9	520	524	8559631	523.26	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210512	572.75	576.4	553.65	560.75	42768	560.28	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210512	365.2	380	362.65	364.75	64920	362.58	down	down	correct
CINELINE.NSE	Cineline India Limited	20210512	32.95	38.8	32.1	35.5	475708	35.5	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20210512	11.95	11.95	10.85	11.95	147857	11.95
CIPLA.NSE	Cipla Limited	20210512	889.3	906.75	884.3	898.6	5224240	893.67	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210512	83.45	85.85	81.65	84.05	92566	42.03	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210512	470	491.85	462.75	476.45	139954	464.97	up	up	correct
CMICABLES.NSE	CMI Limited	20210512	44.85	45.3	43.25	43.7	26846	43.7	down	down	correct
COALINDIA.NSE	Coal India Limited	20210512	155.9	159.7	151.8	153.5	42959024	141.34	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210512	369.85	383	369.85	376.35	807669	367.48	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210512	34.35	35	31.5	32	2709296	32	down	down	correct
COFORGE.NSE	Coforge Limited	20210512	3411	3442.85	3336.05	3392.1	814552	3361.15	down	down	correct
COLPAL.NSE	Colgate	20210512	1528	1546	1525	1529.4	317372	1510.56	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20210512	19.25	21.55	18.85	20.5	2663824	20.34	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20210512	8.95	9.7	8.85	9.15	187419	8.95	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210512	618.5	624	593.7	597.65	2993662	592.39	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210512	61.6	61.75	60	60.35	842885	60.27	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210512	60.2	60.2	58.3	58.6	2695	58.6	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20210512	329.85	329.85	312.05	316.45	19885	312.71	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210512	26.75	26.9	25.65	26.25	28710	25.93	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210512	45	45	43.1	43.7	26936	43.7	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20210512	760.2	780	757	771.25	836073	766.06	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20210512	699	701	672.5	689.9	46672	678.42	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210512	2.2	2.2	2.05	2.15	124565	2.15	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210512	1.1	1.15	1.05	1.15	528141	1.15	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20210512	25.69	26.28	25.24	25.5	21680599	25.5	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210512	1499	1574	1496.6	1525.35	140050	1525.35	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210512	92.55	102	91.6	94.3	64958	94.08	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20210512	2.8	2.8	2.8	2.8	300	2.8
CREDITACC.NSE	CreditAccess Grameen Limited	20210512	599.7	605.2	588.1	589.7	99205	589.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20210512	89	89.9	87.65	87.95	4762	87.59	down	down	correct
CRISIL.NSE	CRISIL Limited	20210512	1910	1946.9	1896.5	1919.85	20621	1909.42	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210512	373	376.65	362.6	364.75	884107	362.72	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210512	274.2	277.7	270.2	275.65	441629	275.65	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210512	33.5	34.75	32.15	32.45	19469	32.45	down	down	correct
CUB.NSE	City Union Bank Limited	20210512	166	168.25	164.8	165.75	982059	165.24	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210512	31.25	31.4	28.65	31	17337	31	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210512	830.8	869	828.65	832.95	2579689	825.62	up	up	correct
CUPID.NSE	Cupid Limited	20210512	232.5	240.7	231	235.55	40878	230.99	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210512	9.55	9.9	9.3	9.85	11193	9.85	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210512	149.7	164.1	147	161.2	1359738	160.26	up	down	incorrect
CYIENT.NSE	Cyient Limited	20210512	768	771.95	757.05	763.05	116426	740.22	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210512	82.45	85.6	80.1	82.4	8267323	81.81	down	down	correct
DABUR.NSE	Dabur India Limited	20210512	527	532.6	525	529.2	3997812	524.33	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210512	1722.3	1743.6	1668.7	1700.75	218069	1696.48	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210512	328.7	334.95	305.6	313	357368	310.67	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210512	28.85	29.3	27.95	28.5	31533	28.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210512	136.9	136.9	131.3	132	270824	130.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210512	86.1	86.9	84.05	84.7	168738	80.21	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210512	539.95	544.5	533	534.7	312292	533.66	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210512	21	21.3	20.3	20.8	218658	20.8	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210512	10	10.6	8.7	9.75	51344	9.75	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210512	175	177.5	160	164.25	7081312	164.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210512	100.4	104.85	99.55	100.4	3784552	100.4
DCM.NSE	DCM Limited	20210512	26.05	27.8	25.55	27.05	146345	27.05	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210512	1.9	1.9	1.8	1.9	5289	1.9
DCMNVL.NSE	DCM Nouvelle Limited	20210512	97.95	102.6	95.9	97.4	72369	97.4	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210512	705	710.85	653.25	659.25	416727	653.28	down	down	correct
DCW.NSE	DCW Limited	20210512	34.8	35.1	34.05	34.25	1721491	34.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210512	446.1	457.85	446.05	448.55	47087	445.49	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210512	284	297.65	280	287.5	1103969	282.61	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210512	1797.45	1813.65	1776.35	1791.3	893835	1790.39	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20210512	149.3	153	147.8	149.2	2069645	148.36	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210512	29.5	30.45	28.95	29.65	12237	29.65	up	up	correct
DEN.NSE	DEN Networks Limited	20210512	45	45	44.1	44.2	1466174	44.2	down	down	correct
DENORA.NSE	De Nora India Limited	20210512	278.7	278.7	266.1	267.35	19505	266.57	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210512	338.05	341	335.1	336.9	57625	336.9	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210512	7.55	7.6	7.1	7.55	47727	7.55
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210512	336.8	347	318.55	325.55	1483421	325.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210512	14.6	15.25	14.45	14.65	2743614	14.65	up	up	correct
DHANI.NSE	Dhani Services Limited	20210512	180.9	183	176	176.95	506093	176.95	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20210512	862.85	899	856.45	866.3	417389	864.57	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210512	9.45	9.45	9.45	9.45	14063	9.45
DHUNINV.NSE	Dhunseri Investments Limited	20210512	424.95	425	375.6	380.75	40422	379.27	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210512	545.05	595	542	569.3	23396	568.91	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210512	0.8	0.8	0.75	0.8	197559	0.8
DICIND.NSE	DIC India Limited	20210512	404.9	409.9	390	393.5	11467	393.5	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210512	36.8	36.8	36.8	36.8	48327	36.8
DISHTV.NSE	Dish TV India Limited	20210512	13.5	13.9	13	13.2	22244080	13.2	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210512	4078.9	4123.15	4045	4061.45	567640	4044.87	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210512	3986	3999	3906.1	3955.3	126100	3954.37	down	up	incorrect
DLF.NSE	DLF Limited	20210512	269	271	263.1	265.3	7118778	263.58	down	down	correct
DLINKINDIA.NSE	D	20210512	108.5	108.65	105.25	105.7	162350	104.31	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210512	2850.55	2869.95	2827.5	2856.15	246319	2856.15	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210512	1.4	1.4	1.4	1.4	14329	1.4
DOLAT.NSE	Dolat Investments Limited	20210512	69.9	72	68.2	69.75	349109	69.61	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210512	251.45	252.45	245.05	246.25	39231	244.39	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210512	33	33.5	32.05	32.35	70053	32.24	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210512	12.7	12.7	12.05	12.25	24525	12.21	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210512	129	134.2	126.25	129.2	16382	129.2	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210512	401.9	415	396	399.1	411051	399.1	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210512	5318	5340	5275	5301.45	880165	5277.21	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210512	119.75	119.75	110.3	112.5	75450	112.06	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210512	339.9	339.9	317.3	320.1	24716	211.12	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210512	7.25	7.3	6.8	6.95	168336	6.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210512	144	153	140.3	142	334309	140.82	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210512	56.4	58	52.15	53.75	8196854	52.91	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210512	1005.35	1029.85	1005.35	1019.65	4177	1019.65	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210512	505.1	510.2	495	497.25	31326	497.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210512	190	204	188	195.3	2092959	194.92	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210512	3.75	3.75	3.45	3.45	99428	3.45	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20210512	2.3	2.3	2.15	2.3	4875	2.3
EBANK.NSE	Edelweiss Mutual Fund	20210512	3391.95	3680.75	3391.95	3680.75	2	3680.75	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20210512	1127.5	1127.5	1126.08	1126.81	5048	1126.81	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210512	1153.44	1153.48	1151	1152.99	11014	1152.99	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210512	1260	1260	1167	1197.75	48721	1197.21	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210512	63	63.5	61.25	61.55	1606264	61.12	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210512	3.15	3.2	3.05	3.15	40953	3.15
EICHERMOT.NSE	Eicher Motors Limited	20210512	2464	2485	2438.15	2456.45	334233	2441.25	down	down	correct
EIDPARRY.NSE	E.I.D.	20210512	439.2	445.6	414	419.85	430625	415.16	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210512	243.45	244.4	236.55	241.6	8460	241.6	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20210512	92.3	94	91.55	92.75	491730	92.75	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210512	365.75	383	361.85	377.45	3041	373.61	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210512	116	117.7	110.3	111.75	1472600	111.49	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210512	90.8	91.65	87.1	87.85	293959	87.61	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210512	32.55	32.8	31.1	31.65	1350455	31.43	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210512	132.15	132.15	121.1	123.35	40086	123.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210512	212.5	216.75	212.5	213.5	64013	212.68	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210512	39	40.9	37	37.35	197882	37.35	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20210512	486	494	485	488.4	452475	484.9	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210512	128	128	121.05	123.05	16186	123.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210512	46	46	45	45.5	32747	45.5	down	up	incorrect
EMCO.NSE	EMCO Limited	20210512	1.55	1.55	1.5	1.5	54257	1.5	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20210512	70.35	71.1	67.4	67.9	27921	67.33	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210512	97.5	101.55	96.2	97.05	44088	96.7	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210512	1330	1352	1285.5	1307.75	85096	1303.15	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210512	9.3	9.65	9.15	9.55	114978	9.55	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210512	82.75	83.85	78	78.8	6948219	78.14	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210512	152	155.4	149.5	151.5	60710	150.73	down	down	correct
EPL.NSE	EPL Limited	20210512	238.2	244.65	236.5	239.9	921861	235.46	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210512	428.83	428.83	427.5	428.83	214	428.83
EQUITAS.NSE	Equitas Holdings Limited	20210512	82.4	83	81.1	82	936444	82	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210512	56.2	57.45	56.1	56.3	1639264	56.3	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210512	651.3	681.6	650	653.85	442267	648.66	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210512	21.75	25.25	21.65	23.7	1420327	23.7	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20210512	1807	1807	1777	1779.85	8260	1742.03	down	down	correct
ESCORTS.NSE	Escorts Limited	20210512	1174	1192.8	1161.45	1169.6	1226875	1167.15	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20210512	9.7	9.7	9.2	9.5	157093	9.5	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20210512	142.25	148	138	145.95	418787	142.49	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20210512	296	296	288	290.1	394727	290.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210512	360	361.75	339.25	343.3	157511	337.93	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20210512	2.6	2.6	2.6	2.6	22904	2.6
EXCELINDUS.NSE	Excel Industries Limited	20210512	1089.15	1114.9	1053.8	1071.55	50450	1060.44	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210512	187.5	190.5	182.35	186.35	7546070	186.35	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20210512	723.9	725.8	693	698.05	50843	698.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210512	121.9	133.5	120.75	126.4	2964397	126.4	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210512	85	85.7	82.5	82.8	369344	82.52	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210512	6.75	7	6.75	6.8	4506749	6.8	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210512	0.95	0.95	0.95	0.95	2980549	0.95
FDC.NSE	FDC Limited	20210512	330.3	343.5	330.3	339	536208	339	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210512	82.3	84	80.6	81.6	36316083	80.94	down	down	correct
FEL.NSE	Future Enterprises Limited	20210512	9.1	9.4	9	9.15	789367	9.15	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20210512	12.45	12.6	12.15	12.3	48609	12.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210512	575	587.15	571.05	575.85	18642	568.08	up	up	correct
FILATEX.NSE	Filatex India Limited	20210512	105.55	110.9	100.5	102.55	2694264	102.07	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210512	361.95	377.5	359.95	373.3	587833	369.41	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20210512	3260	3336.75	3185	3204.55	50796	3198.97	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20210512	157.45	158.5	154.85	155.3	291921	153.59	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210512	27.4	27.55	26.5	27.55	24508	27.55	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20210512	53.9	54.5	52.5	53	115057	53	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210512	850	856	825.55	830.7	91890	830.7	down	down	correct
FMGOETZE.NSE	Federal	20210512	294	295.9	287.8	288.95	137599	288.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210512	14.3	14.7	14.2	14.6	34037	14.6	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210512	1219	1219.7	1175	1180.45	17991	1176.48	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210512	236.2	237.05	227.1	230.75	3528151	230.75	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210512	1412.05	1414.8	1350.1	1367.65	2877	1357.98	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210512	45.95	46.4	45.6	45.9	2069934	45.9	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210512	73.7	73.7	71.5	71.7	36217	71.7	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20210512	120.25	130.75	119.3	127.95	7882451	127.95	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210512	107.7	108.7	106.2	106.6	162018	105.59	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210512	177.35	179.65	172.05	173.85	689294	173.25	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210512	162.6	165.75	158.7	161.05	26646114	156.18	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20210512	3	3	3	3	122138	3
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210512	2886	2898.8	2841	2856.25	12621	2852.59	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210512	67.2	68.9	64.6	65.7	181231	65.7	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210512	53.5	54.25	50.5	52.05	246371	52.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210512	305.9	305.9	296	297.6	6305	291.94	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210512	579	584.05	569.1	572.8	7340	570.53	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210512	70.35	70.35	65	65.55	61811	65.55	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210512	74.7	74.7	68.95	70.7	10486	70.7	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210512	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20210512	2695.9	2727	2646.45	2657.6	6424	2655.6	down	down	correct
GATI.NSE	Gati Limited	20210512	108.4	110.2	105.2	106.1	452092	106.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210512	0.6	0.7	0.6	0.65	881739	0.65	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210512	29.4	31.25	28.85	29.5	851141	29.5	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210512	256	275.25	251.25	257.1	1478758	257.1	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20210512	110	111.4	107.1	108.9	10834	107.44	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210512	92.75	99.5	88.05	91.1	19946	88.94	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210512	93.1	99.75	93.1	99.75	27871	99.75	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210512	7.95	8.25	7.7	7.85	327776	7.85	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210512	53.6	53.65	52.7	53.05	242145	52.63	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210512	65	66.4	63.1	63.7	1153129	62.38	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20210512	265	265	257.05	258.25	192154	257.47	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210512	389.25	394	376	378.1	399035	364.34	down	down	correct
GET&D.NSE	GE T&D India Limited	20210512	134.7	138.9	131.1	132.25	239794	132.25	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20210512	72.4	72.4	70.5	70.8	57012	70.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210512	1.9	1.9	1.9	1.9	100	1.9
GHCL.NSE	GHCL Limited	20210512	266.4	274.95	257.9	262.9	444298	257.79	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210512	124.4	133	123	126.75	3474211	123.53	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210512	202.9	203.7	200	201.15	305234	201.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210512	42.05	43	41.4	42.6	2815	42.6	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210512	5565	5600	5522.35	5558.45	5013	5523.36	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210512	28.35	29.4	26.85	27.15	240386	27.15	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20210512	88.5	88.9	84.3	84.9	1130612	82.17	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210512	2.3	2.3	2.3	2.3	58	2.3
GKWLIMITED.NSE	GKW Limited	20210512	559.05	559.05	512	541.95	1900	541.95	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210512	2895	2983	2833	2860.4	359962	2860.4	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210512	1476	1484	1463	1477.5	31506	1449.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210512	629.5	640	619.1	623.8	4633089	620.86	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210512	2.1	2.2	2.1	2.1	5346	2.1
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210512	44.75	44.8	43.55	43.95	7299	43.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210512	313	318.5	309.05	313.85	109146	313.38	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210512	401.25	406.9	393	400.4	28511	397.67	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210512	81.7	83.35	74.7	76.75	12015884	76.53	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210512	4499	4585	4405	4489.9	118344	4486.01	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210512	25.6	25.75	24.85	25.05	8265396	25.05	down	down	correct
GNA.NSE	G N A Axles Limited	20210512	369.9	372	364.5	365.1	45681	363.87	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210512	408	422.4	395.3	400	4311124	391.04	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20210512	316.8	320.7	307	308.75	35416	308.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210512	204.2	205.5	197.05	197.4	19337	194.49	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210512	867.95	867.95	855.1	857.25	31486	838.04	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210512	531.5	596.2	524	530.5	4363965	524.56	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210512	775	892	773.15	872.85	27379767	872.85	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210512	509.75	611.55	509.75	557.1	6273955	557.1	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210512	1259	1269	1235.75	1240.35	608094	1240.35	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210512	1.3	1.3	1.25	1.3	248019	1.3
GOKEX.NSE	Gokaldas Exports Limited	20210512	94.7	109.8	93.4	103.85	2330348	103.85	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210512	21.45	21.55	21.05	21.15	79831	21.15	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210512	26.05	27.1	25.5	25.9	546882	25.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210512	41.29	41.44	41.01	41.39	2665823	41.39	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210512	47.5	47.9	43.9	44.3	17346	44.3	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210512	395.05	411.45	395	398.8	171169	397.04	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210512	42.35	42.5	42.15	42.35	105436	42.35
GOLDTECH.NSE	Goldstone Technologies Limited	20210512	9.45	9.9	9.45	9.9	35645	9.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20210512	107.8	109	101.15	101.8	585254	101.3	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210512	898	910	898	902.4	7745	846.67	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210512	1090	1129.9	1061.2	1079.15	337748	539.58	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210512	93.7	95.8	93.6	94.5	1103907	90.97	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210512	40.45	40.95	39.55	39.75	42953	39.3	down	down	correct
GRANULES.NSE	Granules India Limited	20210512	357.5	357.7	333.35	336.7	11254253	336.43	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210512	774.9	780.45	731.25	742.3	1525799	737.21	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210512	1451.95	1456.65	1408.05	1412.35	1349197	1408.59	down	down	correct
GRAVITA.NSE	Gravita India Limited	20210512	112.3	114.15	109.45	110.7	257386	110.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210512	134.25	135.8	132.5	133.1	901055	132.94	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210512	1055	1072	1010.05	1024.95	10300	1021.21	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210512	234	238.1	227.1	235.7	363777	235.7	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210512	204.9	208.75	199.8	200.65	299008	200.19	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210512	2.05	2.2	2.05	2.2	3521673	2.2	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20210512	1246.7	1305	1150	1171.2	500173	1162.67	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210512	869	875	815.35	824.85	1351	822.44	down	down	correct
GRPLTD.NSE	GRP Limited	20210512	959.05	959.05	915.45	927.4	1507	924.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210512	180	186.3	180	184.65	673015	183.54	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210512	36.35	37.6	36.35	36.5	179979	36.5	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210512	117.9	119.9	112	114	6437937	111.6	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210512	272	283	270.3	274.95	1805320	273.37	up	up	correct
GSS.NSE	GSS Infotech Limited	20210512	69.05	73.95	68.55	69.95	234993	69.95	up	up	correct
GTL.NSE	GTL Limited	20210512	7	7.25	6.9	7.05	456621	7.05	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210512	0.75	0.8	0.7	0.8	33586081	0.8	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20210512	5.55	5.55	5.55	5.55	4447	5.55
GTPL.NSE	GTPL Hathway Limited	20210512	140.95	141.1	136.65	137.05	48096	134.78	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20210512	180.15	198.45	178.65	192.55	6069163	192.45	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210512	442.9	447.75	432	434.2	360681	427.21	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210512	209.05	213.85	209.05	210.25	5896	208.31	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20210512	525.6	529.7	515	517.65	682356	516.16	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210512	53.4	53.4	50.9	53.4	3841	53.4
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210512	692.7	713.85	687	703.65	48838	693.24	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20210512	44.85	49.7	44.2	47.55	745354	47.55	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20210512	150	159.1	150	155.15	159016	154.34	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20210512	1005	1034.25	996.3	1007.65	491813	997.3	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210512	847.9	850	787.05	794.1	3665129	790.55	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210512	176.6	183.4	172.05	173.55	216489	173.55	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210512	23.5	23.5	23.05	23.2	3094627	23.2	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20210512	845	847	833.05	837.95	29905	832.67	down	down	correct
HAVELLS.NSE	Havells India Limited	20210512	1035	1035.05	1002.9	1007.85	859198	1002	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210512	0.8	0.8	0.75	0.8	27232	0.8
HBANKETF.NSE	HDFC Mutual Fund	20210512	325.85	326.36	322	323.21	1967	323.21	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210512	38.45	41.45	37.1	39.95	4962786	39.66	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210512	18.3	18.3	18.3	18.3	4697	18.3
HCC.NSE	Hindustan Construction Company Limited	20210512	8.2	8.75	8.2	8.35	11314530	8.35	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20210512	193.85	198.7	190.05	192.2	156466	192.2	down	down	correct
HCL.NSE	INSYS	20210512	9.7	9.7	8.95	9.35	1172069	9.35	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210512	906.15	908.95	895	906.1	4076940	893.36	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210512	2448	2448	2407.5	2438.7	3168128	2416.63	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210512	2790	2833.85	2764.6	2814.85	233169	2782.66	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210512	1399.75	1408.6	1388.85	1399.5	6887463	1393.47	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210512	671.25	673.95	665.1	668.8	2428984	666.83	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210512	42.34	42.5	42.23	42.43	443100	42.43	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210512	158.3	158.3	155.25	156.08	17942	156.08	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210512	525.32	529	520.06	522.58	4668	522.58	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210512	5	5.05	4.75	4.9	362292	4.9	down	down	correct
HEG.NSE	HEG Limited	20210512	2251.7	2268	2155.25	2167.65	241033	2164.73	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210512	246.4	249.8	241.25	245.8	164617	238.67	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210512	122.5	124.25	121	121.95	42427	120.8	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210512	362.95	366.75	353.15	356.7	310584	351.19	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210512	2839.8	2858	2815	2840.15	486996	2830.14	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210512	2250	2299.8	2186.45	2210.3	12255	2201	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210512	118	121.6	116.1	118.25	109533	118.25	up	up	correct
HFCL.NSE	HFCL Limited	20210512	37.45	38.35	35.4	35.9	26657076	35.83	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210512	279.05	301.9	279.05	292.6	277865	292.17	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210512	1670	1691.75	1660	1665.8	12617	1648.27	down	up	incorrect
HIKAL.NSE	Hikal Limited	20210512	364.35	374.4	341.65	343.25	1729369	342.69	down	down	correct
HIL.NSE	HIL Limited	20210512	3613.95	3790	3525	3602.15	30709	3582.98	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210512	10.5	11.15	10.5	11	9390	11	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210512	164	176	160.85	168.75	478735	168.44	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210512	416	417.65	393.7	398.8	18242276	396.06	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210512	288	289.8	282.6	284.25	3726	282.39	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210512	186.95	188.75	172.95	175.85	9352353	175.36	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210512	6.65	7.05	6.65	7.05	273027	7.05	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210512	39	39	36	36.7	99341	36.7	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210512	122	123.5	117.2	118.35	1118902	118.35	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210512	267	269.5	258.7	262.25	4752949	242.77	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210512	2389	2389	2325.05	2328.95	2053932	2298.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210512	315.5	332	312	317.1	7972217	301.59	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210512	132.9	132.9	129.05	130.15	18518	129.83	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210512	124	124.6	118.75	119.3	31858	118.38	down	down	correct
HITECH.NSE	Hi	20210512	366	368.55	358.7	364.05	76457	364.05	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210512	167.9	167.9	161.3	164.25	13032	163.55	down	down	correct
HITECHGEAR.NSE	The Hi	20210512	189.15	191.05	182	185.95	9856	184.56	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210512	2798.9	2985	2725.05	2923.85	42893	2921.07	up	up	correct
HLVLTD.NSE	HLV Limited	20210512	6.15	6.45	6.05	6.1	496026	6.1	down	down	correct
HMT.NSE	HMT Limited	20210512	28	29.65	27.45	28.9	43255	28.9	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210512	66	66	63.2	63.6	26686	63.6	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210512	2166.45	2193	2103	2111.25	5685	2111.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210512	362.99	362.99	350.95	354.59	2727	354.59	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210512	500.25	509.8	490.05	490.7	81793	490.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210512	42140	44200	41979.95	43976.7	8069	43885.37	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210512	995	1006.95	988.45	998.1	3088	989.85	up	up	correct
HOVS.NSE	HOV Services Limited	20210512	49.95	50	47	47.25	10247	47.25	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210512	50.9	52.2	48.5	49.1	427227	48.99	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210512	51.4	52.3	49.15	49.6	11825365	49.45	down	down	correct
HSIL.NSE	HSIL Limited	20210512	214	226.6	202.8	204.75	5147715	201.38	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210512	22.2	22.4	21.55	21.9	354179	21.9	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210512	15.25	16.1	15.2	15.8	54310	15.8	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210512	47.75	48.35	46.05	46.35	3821964	44.86	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210512	284	286.75	274	275.05	211965	272.26	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210512	87.6	88.3	83.35	84.95	8658457	84.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210512	186.5	192.95	184.5	187.7	14808531	180.21	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210512	209.98	209.98	206.2	206.58	4888	206.58	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210512	148.95	148.95	146.36	147.26	6973	147.26	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210512	37.9	38.4	37.19	37.57	2048377	37.57	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210512	603.2	606.65	593.2	594.75	14785569	593.01	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210512	330	330	320.5	322.29	31579	322.29	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210512	173.25	173.25	169.6	170.1	11574	170.1	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210512	1484	1494.7	1463.6	1481.7	408625	1473.67	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210512	41.91	42.5	41.91	42.42	148663	42.42	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210512	1000	1000	999.5	999.99	27720	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210512	122.47	122.47	118.26	121.02	258207	121.02	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210512	95.7	95.7	93.6	93.91	7126	93.91	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210512	163.49	163.8	160.1	160.99	13915	160.99	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210512	165.7	165.7	155.15	156.58	95561	156.58	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210512	89.7	89.7	73.7	79.38	79919	79.38	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210512	33.4	38.7	33.4	36.86	15930	36.86	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210512	570.9	570.9	553.85	556	2087721	554.11	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210512	530.95	531.15	525	526.03	865	526.03	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210512	149.9	154.7	148	150.5	488444	149.57	up	down	incorrect
ICRA.NSE	ICRA Limited	20210512	3290	3341.95	3211	3227.05	7224	3204.12	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210512	38.75	39.8	38.5	38.85	18789788	38.85	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210512	4338.95	4368	4326	4344.75	140	4344.75	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20210512	8.15	9.15	8.1	8.8	397884076	8.8	up	down	incorrect
IDFC.NSE	IDFC Limited	20210512	56.75	57.15	54.5	55.85	12239450	55.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210512	56.35	56.85	54.95	55.2	32240853	55.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210512	154.43	154.43	153.35	153.5	2097	153.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210512	404.4	413.65	395.6	397.9	3174183	132.14	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210512	438	489	436.5	481.45	261989	481.45	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210512	921.25	949	915.35	926.45	62806	926.45	up	up	correct
IFCI.NSE	IFCI Limited	20210512	11.5	11.6	11.15	11.55	6807875	11.55	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20210512	397.8	404.75	354	361.85	228485	356.33	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210512	505	509	476.25	480.6	191768	479.28	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210512	525	530.4	516.15	517.25	1259727	514.07	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20210512	479.45	479.45	458.55	461.95	67896	456.87	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210512	275.5	277	259.7	268.85	86536	268.85	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210512	62.3	62.85	60.1	60.65	1048836	60.65	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210512	1210	1210	1155	1158.9	5647	1119.36	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210512	57.35	59	56.3	56.8	3660	56.8	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210512	3.2	3.4	3.2	3.4	83251	3.4	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210512	2.3	2.3	2.15	2.3	47609	2.3
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210512	5.75	5.9	5.7	5.75	112380	5.75
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210512	455	465.8	441.25	445.55	114469	437.86	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210512	667.8	667.8	657	663	592	654.58	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210512	0.95	0.95	0.85	0.9	306261	0.9	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210512	16.15	16.7	15	15.2	573665	15.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210512	117.8	118.8	115	116.2	4453433	115.86	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210512	169.5	176.9	167.8	172.25	4434874	171.19	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210512	512	516	493.3	497.15	307286	492.82	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210512	7000	7068.8	6650.05	6681.25	351013	6667.15	down	down	correct
INDIANB.NSE	Indian Bank	20210512	124.8	132.75	123.7	128.5	9286077	126.65	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210512	138	156	135.5	153.3	43367	153.3	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210512	172	174.9	171.85	172.65	31336	171	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210512	1679.9	1694.1	1658.5	1680.9	413106	1680.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210512	2450	2485	2393.05	2419.75	74294	2419.75	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210512	15.95	15.95	15.25	15.6	13168	15.6	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210512	366.8	366.85	358.1	359.05	9676	359.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210512	360	360	350	352	208793	350.89	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210512	43.8	50.7	42.75	47.05	763914	47.05	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20210512	1.95	1.95	1.9	1.95	107160	1.95
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210512	305.1	305.1	300.1	300.9	15679	300.9	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210512	99.4	107	96.55	99.5	132785	99.5	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210512	52.85	55.2	52.85	55	4331	54.38	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210512	4.1	4.1	3.85	4	135259	4	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210512	84.95	86.9	79.7	80.15	997204	80.15	down	down	correct
INDSWFTLAB.NSE	Ind	20210512	81.85	82.85	80	80.6	212361	80.6	down	down	correct
INDSWFTLTD.NSE	Ind	20210512	4.8	4.8	4.8	4.8	10762	4.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210512	29.65	30	28.1	28.5	240658	28.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210512	942	950.55	914	916.65	5074561	912.15	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20210512	256.9	257.8	250	251.65	2517388	251.65	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210512	1249.8	1264.9	1211.45	1218.45	37778	1079.19	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210512	43.45	44.9	42.8	43.45	5257093	43.4
INFOBEAN.NSE	InfoBeans Technologies Limited	20210512	214.9	216.9	207.5	210.8	73862	209.75	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20210512	3.95	4.05	3.8	3.95	34480	3.95
INFRABEES.NSE	Nippon Mutual Funds	20210512	430	437.6	428	430.32	989	430.32	up	up	correct
INFY.NSE	Infosys Limited	20210512	1330	1330	1314.5	1327	5241898	1301.3	down	up	incorrect
INGERRAND.NSE	Ingersoll	20210512	797	815	766.85	775.7	89390	773.34	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210512	278.2	288.8	272	282.85	351272	282.85	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210512	77.5	77.95	74.5	75.3	218385	75.3	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210512	542	544	530	531.35	96827	531.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210512	44.6	46.2	44.4	44.5	46153	44.5	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210512	4.2	4.2	4.2	4.2	0	4.2
INTELLECT.NSE	Intellect Design Arena Limited	20210512	772.45	778.8	700	709.6	1146398	709.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210512	44.55	46	44	44.8	76343	44.53	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210512	27.95	28.55	26.5	26.9	134774	2.69	down	down	correct
IOB.NSE	Indian Overseas Bank	20210512	15.95	17.2	15.9	16.4	39744724	16.4	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210512	103.9	106.6	102.3	102.8	39084460	97.7	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210512	667	670.95	648.85	651.5	619071	649.15	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210512	2166	2178.95	2136	2152.25	124272	2143.78	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210512	108.5	109.2	106.5	107.15	601025	107.15	down	down	correct
IRCON.NSE	Ircon International Limited	20210512	94	98.9	93.8	97	7943701	45.51	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210512	1799	1829	1732.8	1746.6	1627887	348.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210512	23	23.8	23	23.4	34159626	22.7	up	up	correct
ISEC.NSE	ICICI Securities Limited	20210512	495	517.7	493	495.95	1536437	479.4	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210512	86.85	87.85	85.1	87.25	10256	86.56	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210512	570	576.6	553.9	556.15	84596	555.38	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210512	17.3	17.3	17.3	17.3	118001	17.3
ITC.NSE	ITC Limited	20210512	203.9	205.25	202.85	203.25	16537612	197.75	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210512	345	370.6	345	355	242778	355	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210512	79.25	84.3	77.3	80.15	2051499	80.03	up	up	correct
ITI.NSE	ITI Limited	20210512	123.7	124.9	119.3	120.1	591396	120.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210512	5.15	5.7	4.95	5.35	811333	5.08	up	up	correct
IVP.NSE	IVP Limited	20210512	117.15	119	113.1	118.5	2436	117.71	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210512	4290.95	4328.95	4264	4299.9	105	4299.9	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210512	1583.8	1583.8	1583.8	1583.8	20	1583.8
IZMO.NSE	IZMO Limited	20210512	86	87.75	84.2	84.2	161999	84.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210512	27.4	29.4	27.15	27.85	13962469	27.85	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210512	54.75	55.5	54.75	55.15	327049	55.15	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210512	98.95	100.6	96.25	96.85	157186	93.97	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210512	55.6	55.6	50.75	50.75	78116	50.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210512	90.3	98.2	90.05	94	4107441	93.63	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210512	1.8	1.8	1.8	1.8	83	1.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210512	69.5	70.35	68.5	69.15	367421	68.41	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20210512	422	437.05	403.1	411.25	82875	408.44	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210512	186	187.8	176.5	178.05	40738	177.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210512	299.45	327.15	299.05	316.75	231273	157.35	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210512	19.2	19.2	18.05	19	1954313	19	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210512	102.3	104.8	95.4	96.85	458060	96.85	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210512	1416	1435	1364	1386.9	133890	1380.38	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210512	16.75	17	16.6	17	152842	17	up	up	correct
JBMA.NSE	JBM Auto Limited	20210512	430	434.85	422.05	428.4	27199	427	down	down	correct
JCHAC.NSE	Johnson Controls	20210512	2247.35	2255.05	2227.85	2238.2	40318	2238.2	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210512	88	90.9	88	88.9	44813	88.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210512	22.2	22.2	21	21.15	209510	21.15	down	down	correct
JIKIND.NSE	JIK Industries Limited	20210512	0.55	0.6	0.5	0.55	17907	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20210512	54.4	54.4	52.15	52.75	3001	52.75	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210512	822.9	829.9	792.25	799.3	62806	797.71	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210512	93	94.5	88	88.95	2970125	87.5	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210512	479.9	482.4	445.25	456.6	12104730	456.6	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210512	1.95	1.95	1.95	1.95	0	1.95
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210512	109.35	117.5	102.6	112	542935	111.59	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210512	53	57.2	51.3	54.4	383721	54.31	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210512	13.15	13.8	13.1	13.75	114853	13.75	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210512	19.4	20.3	19.25	20.2	4844589	20.2	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210512	11	11.1	10.55	11.1	20755	11.1	up	up	correct
JIYAECO.NSE	Jiya Eco	20210512	4.9	4.95	4.75	4.9	58179	4.9
JKCEMENT.NSE	J.K. Cement Limited	20210512	2808	2808	2760.05	2776.25	16170	2763.44	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210512	183.4	184	172.25	178.35	88983	177.43	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210512	420	422	413.7	414.9	234195	412.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210512	143	144.6	141.15	141.6	381206	139.34	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210512	120.9	124.9	114.3	116.6	1990375	115.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210512	45.3	45.8	42	42.55	28850	41.24	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210512	102	102.3	95.35	98	473654	97.41	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20210512	81	81.6	80.1	80.45	771464	79.99	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210512	2.7	2.7	2.65	2.7	334437	2.7
JOCIL.NSE	Jocil Limited	20210512	178	181	174.2	176.15	18657	173.96	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210512	8.15	8.75	7.6	8.1	31341641	8.1	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210512	1.5	1.55	1.5	1.55	2023892	1.55	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210512	35.45	35.45	35.45	35.45	0	35.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210512	3.8	3.95	3.5	3.95	193633095	3.95	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20210512	93.9	100.2	90.2	95.95	6378896	95.95	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210512	178.45	182	171.8	173.75	1307271	173.75	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210512	121.7	121.8	115.6	117.6	5540148	116.62	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210512	4460	4550	4222.2	4285.45	11113	4285.45	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210512	67.55	67.55	61.15	64.85	13914141	64.85	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210512	740	741.9	700	707.9	14410802	701.05	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210512	84.9	88.5	84	85.55	331377	85.42	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210512	2843.9	2845.6	2777.4	2820.7	407392	2816.12	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210512	319.75	334.9	316.85	317.95	75117	317.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210512	440	463.7	429.05	441.55	1016524	441.3	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210512	845	869.85	837	852.4	383991	845.97	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20210512	5.5	5.5	5.5	5.5	837512	5.5
JUNIORBEES.NSE	Nippon Mutual Funds	20210512	386	386	374.3	380.03	59696	380.03	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210512	809	817	795.6	802.65	733068	802.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210512	146.9	148.5	146.2	147.1	427573	143.72	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210512	4.2	4.6	4.2	4.6	33131	4.6	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210512	164.45	179	163	173	228991	171.1	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210512	888	895.9	859.9	879.45	225729	873.69	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210512	264	273.7	250.45	254.95	55179	251.85	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210512	400	400	378.5	381.45	2405265	380.09	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20210512	197.95	198.15	182.65	193.15	1563	191.87	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210512	64.45	64.9	61.8	62.35	2592651	62.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210512	30.8	31.9	30.8	31.1	69601	31.1	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210512	156.3	157.7	149.3	150.95	73123	150.26	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210512	4.2	4.25	4.1	4.15	11770	4.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210512	127.7	129	125.2	126.15	56187	126.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210512	554	570	549	559.35	331325	556.25	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210512	91.9	92.15	91.85	92.15	702	92.15	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210512	142.5	145.75	137.05	144.05	316197	28.81	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20210512	13.2	13.9	12.85	13.75	9728	13.75	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210512	53.4	57.45	53.25	55.9	3395436	55.34	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210512	1.35	1.35	1.3	1.35	432	1.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210512	1.85	1.85	1.85	1.85	0	1.85
KAYA.NSE	Kaya Limited	20210512	272.65	272.7	264	265.2	16748	265.2	down	down	correct
KCP.NSE	The KCP Limited	20210512	108.4	109.6	102.35	104.2	386086	102.71	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210512	24.9	25.2	23.25	23.5	1124717	23.4	down	down	correct
KDDL.NSE	KDDL Limited	20210512	300.9	304.45	297.2	301.2	4307	300.17	up	down	incorrect
KEC.NSE	KEC International Limited	20210512	387	397.7	378	381.9	1024560	378.24	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210512	14.85	17.45	14.65	17.4	3323760	17.4	up	up	correct
KEI.NSE	KEI Industries Limited	20210512	521.05	528.7	517.5	519.8	62004	519.8	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210512	66.5	68.45	62.9	63.6	883270	63.31	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20210512	1050	1067.95	1035	1038.55	4656	1022.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210512	40.05	41.9	40.05	40.75	3339	40.75	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210512	83.25	84.9	77.6	79.3	1765963	79.3	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20210512	60	60	56.6	57.35	1128	56.62	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20210512	154	157	149.2	151.15	73673	151.15	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210512	15.6	15.6	15.6	15.6	0	15.6
KHANDSE.NSE	Khandwala Securities Limited	20210512	15	15	14.4	14.65	1247	14.65	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210512	1754.1	1754.1	1660	1674.4	936	1674.4	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20210512	155.05	155.05	155.05	155.05	12133	155.05
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210512	954.9	992.5	838.2	859.6	147092	859.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20210512	210.5	221.4	207.05	219.55	854723	217.31	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210512	455.4	488.15	452.2	469.65	432529	469.65	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210512	254.9	264.75	252.6	257.1	400054	254.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210512	259.1	263	254.1	257.2	47563	255.15	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210512	203.45	210.4	200.8	202.5	287282	200.44	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210512	1478	1478	1440.65	1454.7	3228	1446.06	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20210512	104	105.5	101.5	102.1	142161	101.07	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210512	918	918	868	874.6	1664	173.47	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210512	20.7	21.85	19.85	20.1	2152429	19.96	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210512	205.5	214	205	212.55	1134684	212.37	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210512	56.5	59.4	56.05	57.5	392823	57.5	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20210512	235.8	236.65	228.55	229.8	177655	229.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20210512	228	234	215.5	215.5	978918	214.17	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210512	1754	1754	1715.55	1718.85	3181830	1718	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210512	326.9	329.13	321.5	326.46	208890	326.46	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210512	414.9	417	412.85	416.35	30712	41.64	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210512	155.08	155.08	153.35	153.83	59191	153.83	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210512	82.3	83.88	80.75	81.13	23575	81.13	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210512	210.95	224.25	210.95	220.08	63380	220.08	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210512	46.25	50.35	42	44.7	4295963	44.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210512	33.85	34.9	31.9	32.3	242179	32.3	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210512	74.6	76.75	71.5	72.25	22491	72.25	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20210512	210.4	218.4	207	208.2	2633976	207.31	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210512	1530	1530	1460.5	1479.6	28583	295.79	down	down	correct
KRBL.NSE	KRBL Limited	20210512	218.7	243.4	218.6	232.3	3597999	229.29	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210512	121.95	126.4	121	123.45	51222	123.45	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210512	4.45	4.6	4.2	4.25	282178	4.25	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210512	86.95	86.95	83.3	84.7	2334	84.46	down	down	correct
KSB.NSE	KSB Limited	20210512	942	949.9	927.05	933.65	24608	933.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210512	775	794.7	723.6	751.5	2099593	745.59	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210512	380	381.6	360.1	362.5	109728	355.59	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20210512	65.65	68.55	65.5	66.85	4236992	64.79	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210512	67.55	69.35	67.05	67.7	43293	67.7	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210512	89.35	89.45	86.5	87	8195874	87	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210512	4.85	4.85	4.85	4.85	2126	4.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210512	2845	2845	2756.55	2769.5	284149	2758.78	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210512	60.1	63.9	60.1	61.3	51184	60.54	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210512	225.4	225.5	216.25	217.55	58083	216.44	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210512	78	80.2	77	77.3	238581	77.04	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210512	490	492.55	482	484.65	2001627	483.86	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210512	6079	6215.7	6050	6082.65	2469	6074.65	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210512	38.5	38.75	37.9	38.1	1423287	38.1	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210512	83.95	85.9	80.55	81.65	1588	78.75	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210512	292.5	295	288.55	292	49041	285.14	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210512	4.3	4.3	4.2	4.3	65056	4.3
LIBAS.NSE	Libas Consumer Products Limited	20210512	46.3	46.3	45.25	45.55	22255	37.9	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210512	132.6	134.35	131.45	132.75	41236	132.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210512	428.3	439.9	427.25	428.95	3142206	420.28	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210512	22.44	22.44	21.8	21.95	12241	21.95	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210512	189.55	189.55	172.5	189.55	533	189.55
LICNETFSEN.NSE	LIC Mutual Fund	20210512	535	545	532	542.12	108	542.12	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210512	153.1	157	153.1	156.53	268	156.53	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210512	378	378	370	370.9	24331	367.5	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210512	324	334	316.45	323.05	698163	321.82	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210512	157	157	150	150.6	22926	150.6	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210512	1900	1900	1736	1745.3	238936	1741.99	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210512	1002	1002	999.41	1000	640642	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210512	999.99	1000.01	999.99	999.99	18124	999.99
LODHA.NSE	Macrotech Developers Limited	20210512	0.5	0.52	0.49	0.5	66496	0.5
LOKESHMACH.NSE	Lokesh Machines Limited	20210512	45.9	45.9	43.75	44.55	10222	44.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210512	48	48	43.3	44.55	25666	44.05	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210512	90.4	94.8	90.4	91.7	80327	91.29	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210512	2.1	2.1	1.9	2.05	41353	2.05	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210512	1.85	1.85	1.85	1.85	949429	1.85
LT.NSE	Larsen & Toubro Limited	20210512	1380	1425	1377	1385.3	4283174	1369.8	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210512	3618	3693	3615	3662	307626	3623.34	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210512	2528.2	2599	2528	2538.5	322548	2520.32	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20210512	1588.35	1612.8	1568	1586.5	4769	1578.73	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210512	138	139	134.2	136.25	87015	133.34	down	up	incorrect
LUPIN.NSE	Lupin Limited	20210512	1211.95	1226.6	1193.4	1212.25	3613876	1205.53	up	up	correct
LUXIND.NSE	Lux Industries Limited	20210512	2009.95	2088	1983.25	2032.95	70529	2026.77	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20210512	228.7	229.6	220.95	222.5	1720426	222.08	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20210512	45.2	45.2	45.2	45.2	161509	45.2
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210512	4.15	4.25	4	4.2	20145	4.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210512	771.5	771.7	755.15	759.7	3480378	751.24	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210512	155	156.15	151.5	152.2	7933029	151.45	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210512	198	203.55	190.15	192.4	58030	96.2	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20210512	55	55	50	51	45236	50.53	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210512	4.8	5.1	4.8	5.1	46211	5.1	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210512	29.3	30.55	29.1	29.95	1340259	29.95	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210512	194.9	194.9	178.25	180.1	133854	177.38	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210512	4.5	4.75	4.5	4.7	13974	4.7	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210512	24.7	26.45	24.7	25.3	38100456	25.3	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210512	81.65	81.7	75	81.7	4160	81.7	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210512	94.7	97.5	90.2	91.75	47990	91.75	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210512	142.1	148	140.85	142.25	585164	141.25	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210512	104.45	108.95	102.05	107.35	40019	106.82	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210512	184.5	185	178.55	179.3	160383	179.3	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210512	495	518	486.35	503.65	40680	167.88	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210512	537.6	553.75	537.6	541.8	53592	539.47	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210512	3480	3501.6	3451.1	3456.15	3087	3411.54	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210512	307.4	309.2	292.85	297.65	95643	294.38	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210512	782.7	814.9	775.2	796.4	117941	791.3	up	up	correct
MAJESCO.NSE	Majesco Limited	20210512	76.9	79.2	75.7	76.35	1208978	76.35	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210512	27.7	27.7	26.2	26.55	17171	26.55	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210512	151.95	151.95	150	150.17	10759	150.17	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210512	14.4	15	13.6	13.9	286674	13.9	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210512	18.75	18.8	17.2	17.2	163424	17.16	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20210512	66.4	68.25	62	63.35	261671	60.63	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210512	28.8	29.55	27	27.25	231975	27.25	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210512	84.75	85.75	83	83.25	1071860	81.86	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20210512	154.15	154.6	152	152.8	2304255	150.74	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210512	136.7	138.9	135	136.05	97539	136.05	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210512	95.75	99.3	92.95	94.8	2339832	93.54	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20210512	308	308	291.25	293.1	63319	292.13	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210512	11	11	10.35	10.6	2166	10.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20210512	98.7	102.05	96.5	97.55	531377	97.55	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20210512	41	41.25	39.75	40.1	499873	26.42	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210512	11.65	11.95	10.95	11.95	17495	11.95	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210512	39.4	40.95	38.15	38.75	35825	38.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210512	51	52.55	50.6	51.75	38042	51.75	up	up	correct
MARICO.NSE	Marico Limited	20210512	480.95	484.5	466.1	468.8	2360087	466.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210512	80.35	80.75	74.25	75.4	7889188	75.14	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210512	6730	6840	6685	6817.55	770204	6774.36	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210512	813.8	848	808.55	834.95	33287	833.23	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210512	27.3	27.3	27.3	27.3	21	27.3
MASTEK.NSE	Mastek Limited	20210512	1930	1942.5	1876	1880.6	89990	1875.21	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210512	919	927	865.35	883.95	74436	881.27	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210512	55.6	57.3	51.95	54.15	432162	52.32	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210512	236	237.4	221.25	223.5	3811740	223.5	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20210512	63.05	65.6	61.25	62.2	249077	62.2	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210512	446	453.5	432	439.55	33935	439.55	down	down	correct
MAZDA.NSE	Mazda Limited	20210512	477.2	489.75	475	477.75	12022	469.04	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210512	214	216.55	207	209.05	539254	209.05	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210512	86	88	82.1	82.6	4514	82.38	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210512	7.45	7.5	7	7.35	95686	7.35	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20210512	18.85	19.15	18.4	18.9	76550	18.9	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210512	40.7	40.7	39	39.9	19513	39.9	down	down	correct
MCDOWELL.NSE	N	20210512	558	574.35	551.55	559.4	3212609	559.4	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210512	27	27	26.05	27	1854476	27
MCX.NSE	Multi Commodity Exchange of India Limited	20210512	1570	1589.6	1542.3	1556.25	176487	1526.97	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210512	12	12.25	11.5	12.1	96156	12.1	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210512	2.1	2.1	1.9	1.95	10600	1.95	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20210512	60.9	61.55	58.55	58.95	72745	57.38	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210512	15.9	17.25	15.5	16.2	638460	16.2	up	up	correct
MERCATOR.NSE	Mercator Limited	20210512	1	1.05	0.95	1.05	1488413	1.05	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210512	5.25	5.6	5.25	5.6	2670	5.6	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210512	2333.65	2465	2333.65	2368.85	201961	2368.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210512	919	919	886	891.05	342530	891.05	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210512	1166	1174.85	1127.85	1133.45	292247	1119.94	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210512	216	220.75	210.2	212	107638	141.33	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210512	203.1	206.5	197.4	200.25	1253946	198.54	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210512	107.45	108.2	103.1	103.6	459135	103.32	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210512	537	539.75	523.25	526.95	111474	526.62	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210512	51.6	51.9	50.2	51.15	20459	51.15	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20210512	2202	2229.2	2156.85	2164.25	435140	2145.09	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210512	19.4	19.4	17.6	17.7	7960351	17.7	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210512	48	48.9	47.6	47.8	179064	47.8	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210512	10.5	10.5	9.25	9.95	58605	9.05	down	down	correct
MMFL.NSE	M M Forgings Limited	20210512	468	468	454.5	460.45	79987	457.04	down	down	correct
MMP.NSE	MMP Industries Limited	20210512	94	94.95	91.4	92.8	8475	92.19	down	down	correct
MMTC.NSE	MMTC Limited	20210512	55.2	61.3	54.05	56.05	46551953	56.05	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210512	77.95	77.95	73.25	74	2886	74	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20210512	7.6	8	7.45	7.5	3993	7.5	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210512	6.6	6.85	6.3	6.85	28298	6.85	up	up	correct
MOIL.NSE	MOIL Limited	20210512	184.8	196	178.1	182.15	4786654	177.08	down	down	correct
MOLDTECH.NSE	Mold	20210512	48	48	45.5	45.75	17052	45.28	down	down	correct
MOLDTKPAC.NSE	Mold	20210512	461.55	480	461.55	474.7	26248	471.23	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210512	966.96	975.95	956.56	964.12	117395	96.41	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210512	269.35	281.4	265.9	270.25	366452	259.49	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210512	14.45	14.5	14	14.4	7615	14.4	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210512	60	60.3	56.8	57.65	4760890	57.65	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210512	232.5	241.6	230	235.9	17191799	234.27	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210512	733	736.9	700.1	704.95	273294	701.21	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210512	20.75	21.3	20.1	20.45	6900	20.45	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20210512	1848.3	1858	1775.05	1799.35	676426	1783.16	down	up	incorrect
MPSLTD.NSE	MPS Limited	20210512	631.05	642.95	611.1	617.35	12235	617.35	down	down	correct
MRF.NSE	MRF Limited	20210512	78300	79225.1	77001	77267.3	21902	77216.66	down	down	correct
MRO.NSE	TEK	20210512	22.2	24.15	22.2	24.05	1451	24.05	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210512	47	53.4	47	48.05	27537975	48.05	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20210512	11.3	11.3	11.05	11.1	54640	11.1	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210512	271	281.8	267.2	270.8	675973	265.41	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210512	908	914	902.5	904.5	54468	904.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210512	8.3	8.3	7.45	7.55	372400	7.55	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210512	18.85	19.95	18	18.55	7484828	18.55	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210512	18.9	18.9	18.9	18.9	0	18.9
MUKANDLTD.NSE	Mukand Limited	20210512	114.3	116.8	111.05	113.85	68433	113.06	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210512	29.55	30.8	29.25	30.5	37385	30.5	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20210512	58	58.4	57.1	57.25	104957	57.25	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210512	139.7	139.95	136.55	137.55	24443	133.27	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210512	21.25	22.4	21.25	21.4	147102	21.4	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210512	370.35	373.8	366	370.85	16607	370.85	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210512	1199.1	1200	1165	1169.1	590285	1169.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210512	50	50.85	45.7	47.5	1088355	47.23	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210512	8.05	8.05	8.05	8.05	355332	8.05
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210512	6.55	6.55	6.55	6.55	172	6.55
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210512	18.35	19.9	18.35	19.8	9069	19.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210512	124.95	126	116	118.2	35187	117.03	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210512	57.5	57.7	54.7	55.65	32138	55.65	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210512	134.95	134.95	131.1	132	49249	131.25	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210512	125.6	128.9	120	122.85	97173	122.04	down	down	correct
NAM.NSE	INDIA	20210512	350.7	351.7	343.5	344.9	373114	344.9	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20210512	921	932.35	919.25	924.75	217782	922.13	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210512	421.9	442.9	408.35	415.9	407476	413.51	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210512	80.25	82	72.9	74.9	63568562	72.58	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210512	5.55	5.55	5.55	5.55	10589	5.55
NAUKRI.NSE	Info Edge (India) Limited	20210512	4480.2	4482	4340	4354.65	713604	4347.68	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210512	3160	3230	3160	3196.65	252114	3186.88	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210512	36	36.75	34.7	35.3	559717	35.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210512	74.1	74.25	73.1	73.25	139887	72.52	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210512	1724.7	1755	1717.85	1725.2	151554	1725.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210512	50.9	51.8	49	50.1	32339353	49.55	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210512	2005	2030	2000	2023.85	984	2023.85	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210512	101	102.75	94	95.9	1804229	93.71	down	down	correct
NCC.NSE	NCC Limited	20210512	81.6	82.45	78.4	79.2	3758910	78.47	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20210512	195	197.65	188	188.95	578519	188.17	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210512	918	980.5	900	915.8	474	914.16	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20210512	54.4	55	51.5	52	522278	52	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210512	193.05	195.35	188.6	192.5	1195	192.02	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20210512	64.4	65.85	61.85	63.8	49411	63.8	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210512	9.35	11.1	9.2	10.95	760166	10.95	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210512	32.65	33.25	29.65	30.9	7971559	30.9	down	down	correct
NELCAST.NSE	Nelcast Limited	20210512	74.9	77.75	72.25	72.7	394843	72.55	down	down	correct
NELCO.NSE	Nelco Limited	20210512	209.6	214.6	207.15	207.95	163640	206.91	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210512	923.8	927.95	894	899.25	29021	897.49	down	down	correct
NESCO.NSE	Nesco Limited	20210512	499.95	506.9	499.95	504.05	39323	501.57	up	up	correct
NETF.NSE	Tata Mutual Fund	20210512	177.01	183.96	175.01	183.96	354	183.96	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210512	64.5	64.5	63.5	63.76	2340	63.76	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210512	37.32	37.97	36.33	37.05	1553	37.05	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210512	22.5	22.53	22.38	22.51	14557	22.51	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210512	155	157	150.95	153.88	1225	153.88	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210512	83.74	84.48	81.5	81.75	13718	81.75	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20210512	41	41.7	39.7	39.95	2078203	39.95	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210512	2374.75	2379.95	2260.2	2260.2	344332	2256.78	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210512	324.55	334.75	320.3	321.7	94701	320.09	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210512	4.4	4.4	4.15	4.3	14648	4.3	down	down	correct
NFL.NSE	National Fertilizers Limited	20210512	63.3	73.7	63.05	68.75	27035027	68.75	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20210512	409.3	415.45	407.3	411.55	167986	411.55	up	up	correct
NHPC.NSE	NHPC Limited	20210512	26.75	27.6	26.35	26.6	26568254	26.27	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210512	158	158.5	152.1	154.25	593577	154.25	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210512	24	24.3	23	24.3	10902	24.3	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210512	161.9	161.9	157.24	157.69	1450842	157.69	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210512	19200	19200	19200	19200	0	19200
NIITLTD.NSE	NIIT Limited	20210512	169	170.95	167.5	168.6	253292	167.15	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20210512	4.9	4.9	4.8	4.9	218282	4.9
NILASPACES.NSE	Nila Spaces Limited	20210512	1.45	1.45	1.4	1.45	140745	1.45
NILKAMAL.NSE	Nilkamal Limited	20210512	2165	2185	2080	2110.5	32153	2102.35	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210512	827	833	780.05	790.55	6569	385.66	down	down	correct
NITCO.NSE	NITCO Limited	20210512	21.75	22.35	21.6	21.85	67183	21.85	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210512	0.65	0.65	0.6	0.65	36258	0.65
NITINSPIN.NSE	Nitin Spinners Limited	20210512	106.95	107.9	102	103.85	733123	103.13	down	down	correct
NKIND.NSE	N.K Industries Limited	20210512	26.9	26.9	24.4	24.4	711	24.4	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20210512	66.5	73.75	62	63.9	68740362	62.16	down	down	correct
NMDC.NSE	NMDC Limited	20210512	201.05	213.2	197.8	202.95	65379145	190.55	up	up	correct
NOCIL.NSE	NOCIL Limited	20210512	205.1	205.7	198.1	200.8	690081	199.19	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210512	5.8	6	5.7	5.95	64367	5.95	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210512	5.45	5.45	5.45	5.45	487	5.45
NOVARTIND.NSE	Novartis India Limited	20210512	652.95	655.1	633.4	636.9	18188	629.41	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210512	171.97	175	170.08	174	288	174	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210512	234.95	236.45	227.4	230.2	33923	229.45	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20210512	111.25	115.3	111.1	112.65	337374	112.24	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210512	1850	1850	1666.55	1695.05	2439	1695.05	down	down	correct
NTL.NSE	Neueon Towers Limited	20210512	0.7	0.7	0.7	0.7	32034	0.7
NTPC.NSE	NTPC Limited	20210512	114.2	116.75	111.75	113.3	62158914	113.3	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210512	590.45	594.8	565	575.45	88064	570.46	down	down	correct
NURECA.NSE	Nureca Limited	20210512	1701.65	1701.65	1636.9	1693.15	103972	1691.07	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210512	530	540	515	518.25	14857	513.53	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210512	805	819.95	803	807.5	15953	805.92	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210512	544	561	543.1	553.05	324304	553.05	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210512	964.9	964.9	935	938.1	8332	923.17	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210512	3770	3795	3685.05	3697.35	141366	3497.19	down	down	correct
OIL.NSE	Oil India Limited	20210512	129.45	131.8	129	130.1	1753771	126.84	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210512	8	8	8	8	0	8
OLECTRA.NSE	Olectra Greentech Limited	20210512	184.25	186.8	178.4	180.8	222827	180.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210512	42.3	42.3	40.55	41.1	21594	41.1	down	down	correct
OMAXE.NSE	Omaxe Limited	20210512	71.9	79	70.85	73.75	210233	73.75	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210512	11	11	11	11	0	11
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210512	7.5	7.5	7.05	7.25	2465	7.25	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210512	16.35	16.35	15.05	15.65	9114	15.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210512	118.7	121.15	113.7	115.1	49718697	109.07	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20210512	101.75	103.7	100.05	100.5	378648	99.19	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210512	124.7	124.7	119	119.8	29075	118.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210512	143.9	143.9	139.65	139.65	29870	139.65	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210512	4.85	4.85	4.65	4.7	935889	4.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210512	62.35	63.8	61.9	63	14846	63	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210512	24	24.95	23.9	24.9	193090	24.5	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210512	27.15	27.6	24.35	24.75	1156829	24.63	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20210512	7.6	8.55	7.05	7.6	205360	7.6
ORIENTBELL.NSE	Orient Bell Limited	20210512	249.9	249.9	233.35	239.15	42487	238.78	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210512	116	118	113.6	114.95	844050	113.82	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210512	290.05	292.85	277.25	280.6	372152	279.56	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20210512	26	26	24.95	25.25	60526	25.25	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210512	79.25	79.6	77.05	78.45	1686	78.45	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210512	27.85	28.25	26.5	26.7	1426148	26.47	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210512	2689	2873.25	2524.05	2578.4	144115	2578.4	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20210512	0.95	1	0.95	1	15841	1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210512	9.65	10	9.2	9.5	319361	9.5	down	down	correct
PAEL.NSE	PAE Limited	20210512	7.95	7.95	7.95	7.95	790	7.95
PAGEIND.NSE	Page Industries Limited	20210512	28950.25	29121.75	28105.7	28200.8	17605	28052.22	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210512	623	623	609	612.4	8414	611.6	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210512	60.85	65	60	60.05	13868	60.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210512	133.8	134	129.45	133.1	15634	133.1	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210512	361	378	342	375.8	1594973	375.8	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20210512	57.55	59.95	56.5	57.25	21001	57.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210512	198.9	199.7	189	191.4	132404	188.47	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210512	10.6	11	10.3	10.45	614485	10.45	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20210512	146.5	157.8	144	149.65	2302867	149.09	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210512	8.5	8.6	8.1	8.6	191656	8.6	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20210512	13.95	15.4	13.75	14.35	2812201	14.35	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210512	20.95	23.7	20.5	22.6	567280	22.51	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210512	5.4	5.9	5.15	5.9	56964	5.9	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210512	25.3	26.05	25.1	25.3	1208805	25.3
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210512	23.05	23.7	23.05	23.2	90281	23.03	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210512	4.05	4.05	4.05	4.05	0	4.05
PDSMFL.NSE	PDS Multinational Fashions Limited	20210512	715	720	707.55	716.25	2581	707.15	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210512	15.05	15.9	14.85	15	39818	15	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20210512	1692	1716	1672	1694.75	592737	1694.75	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210512	19.4	20.35	19	19.4	2927177	19.4
PENINLAND.NSE	Peninsula Land Limited	20210512	7.2	7.35	7.05	7.2	98236	7.2
PERSISTENT.NSE	Persistent Systems Limited	20210512	2318	2338	2173.35	2212.55	150443	2207.76	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210512	246.8	249.7	244.45	247.8	4236694	236.75	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210512	118.15	119.25	114.5	115.25	7682321	109.29	down	down	correct
PFIZER.NSE	Pfizer Limited	20210512	5448	5449.85	5323	5346.05	71528	5341.49	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210512	65.8	69.5	63.05	65	49868	65	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210512	18.9	19.9	18.8	19.15	2729329	19.15	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210512	335.05	339.9	329.6	329.7	93226	329.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210512	13730	13829.8	13590	13654.25	6846	13578.24	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210512	5860	5860	5765.1	5780.65	9561	5686.12	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210512	188.15	188.65	180.3	181.55	8137	181.55	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210512	205.75	207.9	198.95	199.95	905266	199.95	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210512	749	792.4	745.05	748.75	138700	747.88	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210512	1887.9	1891.15	1861.15	1879.9	688865	1873.02	down	down	correct
PIIND.NSE	PI Industries Limited	20210512	2710	2715	2660	2678.6	229608	2677.03	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210512	1689.95	1690	1640	1662.05	191804	1648.31	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20210512	14.75	16.8	13.25	13.35	895401	13.35	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210512	109.1	113.45	108.15	110.95	16712	110.95	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210512	52.9	53	49.95	50.65	129211	50.43	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210512	65.6	74	65.1	72.35	362132	72.21	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210512	225	225	222	222	243	221.01	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210512	244.05	250	242.55	246.15	23862	242.75	up	down	incorrect
PNB.NSE	Punjab National Bank	20210512	35.75	38.2	35.55	37.1	345869236	37.1	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210512	54.95	57	54.5	54.7	769646	52.35	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210512	370	398.7	370	388.35	826077	388.35	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210512	41	42.65	40.6	41	95565	41
PNCINFRA.NSE	PNC Infratech Limited	20210512	223.05	232.9	223.05	228.6	380139	228.28	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210512	166.9	174.05	161.3	161.3	6552	161.3	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210512	228.25	228.95	219	224.25	15618	222.67	down	down	correct
POKARNA.NSE	Pokarna Limited	20210512	256.15	257.45	251	252.4	39395	252.01	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20210512	1566.8	1575	1530	1543.7	531145	1535.77	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210512	1013.9	1024.7	990	1009.05	95378	1006.49	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210512	1135.1	1155	1117.4	1121.8	81969	1077.41	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210512	213.6	213.6	200	201.7	38120	201.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210512	127.9	135.5	125.1	135.5	2368115	135.5	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210512	223.4	235	223.05	225.95	31300529	164.11	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210512	1745	1748	1713.7	1716.6	24104	1714.61	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20210512	618.95	623.9	582.45	601.65	56318	601.65	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210512	202.7	206	197.6	199.9	55585	199.06	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210512	134.7	134.7	130.3	131.25	102907	130.31	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210512	0.85	0.9	0.8	0.9	9942	0.9	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210512	8.8	9.2	8.45	9.1	116886	9.1	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20210512	323.9	332.9	303.5	312.5	5063495	310.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210512	99.3	101.1	91.2	93.95	2655844	93.95	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210512	1.2	1.2	1.2	1.2	129909	1.2
PRAXIS.NSE	Praxis Home Retail Limited	20210512	39.9	39.95	36.5	38.45	34532	38.45	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210512	47.9	47.9	45.45	45.75	248179	45.25	down	up	incorrect
PRECOT.NSE	Precot Limited	20210512	142.45	142.45	134	138.05	35245	138.05	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20210512	227.45	228.9	203.55	208.05	95652	41.01	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210512	162	162	153.05	153.9	17117	153.9	down	up	incorrect
PREMIER.NSE	Premier Limited	20210512	2.7	2.7	2.7	2.7	1885	2.7
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210512	46.5	46.5	42.1	42.9	44616	42.61	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210512	26.75	26.75	25	25.45	59766	24.73	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210512	273	273	267.5	268.3	192456	267.35	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210512	83.2	83.55	79.15	80.2	559492	80.2	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20210512	41.95	41.95	40.6	40.9	6489	39.27	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210512	592.7	604.3	555.5	572.85	722209	570.12	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210512	19.55	19.55	18.35	18.7	352769	18.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210512	132.5	143.95	131.95	138.3	1655409	138.3	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20210512	19.2	21	18.95	21	6669533	21	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210512	405	405.95	399.65	400.9	36212	397.29	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210512	24	24.98	23.54	24.43	2451405	24.43	up	up	correct
PTC.NSE	PTC India Limited	20210512	86.95	92.5	86.35	89.45	4466666	83.38	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20210512	41.2	41.7	39.4	40.3	471032	19.26	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210512	1146	1185.75	1092	1136.8	37980	1135.2	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210512	1.5	1.5	1.5	1.5	85552	1.5
PURVA.NSE	Puravankara Limited	20210512	80.4	83.5	77.65	80.05	513522	80.05	down	down	correct
PVR.NSE	PVR Limited	20210512	1164	1200.75	1160.05	1182.3	1130178	1182.3	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210512	2045	2066.2	2041	2056.95	412	41.14	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210512	1531	1533	1531	1533	9	1533	up	up	correct
QUESS.NSE	Quess Corp Limited	20210512	638	652	634.65	643.2	245315	640.39	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210512	186.05	187.3	183.5	184.85	131315	182.33	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210512	0.85	0.85	0.85	0.85	0	0.85
RADAAN.NSE	Radaan Mediaworks India Limited	20210512	0.9	0.95	0.85	0.9	55818	0.9
RADICO.NSE	Radico Khaitan Limited	20210512	574.9	579	564.9	570.3	143062	568.82	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20210512	23.7	25	23.6	24.5	2048480	24.5	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210512	130.95	133.5	127.05	127.7	4295064	127.7	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20210512	180.75	181.75	174.75	175.65	2807229	174.85	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20210512	517	520	512	516.7	175348	516.01	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210512	1048.05	1061.7	1036	1042.8	8770	1037.81	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210512	0.25	0.25	0.2	0.25	783179	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210512	24.5	24.55	23.45	24.5	169465	24.5
RAJTV.NSE	Raj Television Network Limited	20210512	35.95	36	34.8	35.4	6311	35.4	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210512	8.1	8.1	8.1	8.1	0	8.1
RALLIS.NSE	Rallis India Limited	20210512	319.9	334	315.05	318.65	3321603	315.75	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210512	16.5	17.7	15.75	15.95	119349	15.95	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210512	83	83	77.55	78.45	9527	78.45	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210512	939	951	928.05	934.4	724184	934.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210512	277.8	280.15	274.9	277.05	83458	277.05	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210512	521	524	514	515.65	65203	515.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210512	75.15	77.6	74.1	74.5	32984	74.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210512	17.4	17.85	16.4	17.05	5684991	17.05	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210512	277.65	277.65	262.05	264.85	4559	264.85	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210512	583.8	583.8	562	562.9	22934	562.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210512	1930	1949.7	1840	1847.3	14966	1835.28	down	down	correct
RAYMOND.NSE	Raymond Limited	20210512	351.5	355.85	343.2	345.85	623970	345.85	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20210512	803.4	807.9	784.6	796	6083	777.76	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210512	186	190.2	185.2	187.85	12877317	187.85	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210512	82.9	88	82.55	84.45	25767390	81.15	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210512	1.85	1.95	1.75	1.8	53512655	1.8	down	down	correct
RECLTD.NSE	REC Limited	20210512	142.15	144.9	138.6	139.6	5397872	134.08	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210512	189.65	190.75	184.1	185.2	284478	89.28	down	down	correct
REFEX.NSE	Refex Industries Limited	20210512	134	136.6	130	130.8	103370	130.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210512	1.2	1.2	1.2	1.2	0	1.2
RELAXO.NSE	Relaxo Footwears Limited	20210512	896.4	901.6	890.8	898.3	68563	896.44	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210512	12.9	12.9	11.75	11.75	10146708	11.75	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210512	1930.1	1932.9	1907	1913.15	6081627	1907.02	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210512	99	101.65	96.6	97.35	1497105	97.35	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210512	54.9	58.3	49.8	54.15	29531881	54.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210512	160.95	162.9	157.6	160.8	7109	160.1	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210512	14.05	14.05	14.05	14.05	1747160	14.05
REPCOHOME.NSE	Repco Home Finance Limited	20210512	348	354.45	338	343.55	130227	340.69	down	down	correct
REPRO.NSE	Repro India Limited	20210512	350.25	350.25	345.05	346.05	2213	346.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210512	159	159.75	156	157.75	16801	157.63	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210512	595.5	606.95	588.5	592.5	2599	592.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20210512	489.7	520	467.65	473.5	208981	473.5	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210512	2.9	2.95	2.75	2.75	3117805	2.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210512	40.4	41.2	39.35	39.6	739891	39.43	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210512	380.05	417	380.05	395	963908	393.17	up	up	correct
RITES.NSE	RITES Limited	20210512	243	253	240.3	246	811392	237.27	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210512	9.35	9.35	8.9	9.05	27860	9.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210512	638.7	653	632.8	642.3	216710	641.68	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210512	2.25	2.25	2.15	2.2	34531	2.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20210512	353.75	353.75	341.05	343.25	14724	343.25	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210512	3.1	3.1	2.9	2.95	879683	2.95	down	up	incorrect
ROHITFERRO.NSE	Rohit Ferro	20210512	2.1	2.1	2.1	2.1	3928	2.1
ROHLTD.NSE	Royal Orchid Hotels Limited	20210512	62.45	62.75	62	62.25	37470	62.25	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210512	3.05	3.25	3.05	3.25	46628	3.25	up	up	correct
ROLTA.NSE	Rolta India Limited	20210512	5.25	5.35	4.9	4.95	2479153	4.95	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210512	1319	1321.35	1242.9	1257.4	215723	1256.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210512	126.95	129.2	116.6	118.2	217754	117.98	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210512	1587.7	1621.95	1565	1571.6	285331	1570.15	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20210512	454	458.5	441.95	443.45	41831	437.58	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210512	7.65	7.65	6.95	6.95	292590749	6.95	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210512	65.95	66.4	64	64.3	71789	64.3	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20210512	28.8	28.8	27.4	28.4	38361	28.4	down	down	correct
RSWM.NSE	RSWM Limited	20210512	229.95	237.35	220.5	226	55516	226	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210512	133.85	135.5	130.25	131.5	34628	127.81	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210512	3.3	3.3	3.1	3.25	20856792	3.25	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210512	184.15	206.4	180	202.9	168075	202.38	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210512	779.95	785	740	746.1	105549	746.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210512	6.4	6.45	6	6.45	260825	6.45	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210512	67.6	68	65.4	66.3	52850	65.47	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210512	317.5	317.5	305	306.75	66841	305.28	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210512	29.45	30.4	29.3	29.6	9573148	29.21	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210512	20.5	20.5	19.5	20	16994	20	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210512	1.6	1.65	1.55	1.65	3634	1.65	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210512	1.9	1.9	1.85	1.85	2931	1.85	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20210512	66.1	67.35	64.65	65	410577	65	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210512	22	22.7	21.2	21.8	688517	21.8	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210512	595.4	604.7	591.05	592.1	5465	592.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210512	42.55	45	42.55	44.5	39833	44.5	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210512	845	855	798.6	804.3	85728	160.51	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210512	140.4	143.25	129.15	132.2	95677126	125.96	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210512	150.05	151.95	145.3	146.6	65718	146.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210512	16	17.1	15.8	16	3578809	16
SAKSOFT.NSE	Saksoft Limited	20210512	507	526	484.2	520.35	135506	516.83	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210512	7.2	7.7	6.55	6.6	4270239	6.57	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210512	517	517.85	503.25	509.15	37537	252.89	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210512	96.8	101.5	96.15	99.95	1107	99.44	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210512	4.55	4.9	4.55	4.9	157178	4.9	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210512	122.9	124.9	122.6	123.3	59247	121.97	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210512	2.65	2.65	2.65	2.65	24058	2.65
SANCO.NSE	Sanco Industries Limited	20210512	8.15	8.4	8.15	8.25	15922	8.25	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210512	709.7	719	699.1	703.5	2709	703.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210512	205.95	206.8	202.65	203.2	14066	202.48	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210512	104	104	95.2	97.55	25889	96.92	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210512	48.25	48.75	47.2	47.45	802270	47.45	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210512	151.5	158	151.5	154.05	70191	154.05	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20210512	24	24	23.15	23.5	33698	23.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210512	7825	7860.25	7740	7749.4	16620	7749.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210512	0.7	0.7	0.65	0.65	1620001	0.65	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210512	566	581.9	558	565.1	171265	559.42	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20210512	2007.25	2029	1885	1903.85	108336	1903.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210512	34	36.4	33.1	34.5	2513598	34.5	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210512	975	979.95	955	959.7	14650	940.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210512	192.7	207.5	181.1	205.45	315561	205.45	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210512	3.35	3.35	3.35	3.35	0	3.35
SATIA.NSE	Satia Industries Limited	20210512	86.15	89.9	84.1	85.35	194783	85.26	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210512	84.9	85.7	83.5	83.8	113844	83.8	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20210512	983	991.9	967.4	974.55	2438744	974.55	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210512	126.99	127.67	125.95	126.82	723	126.82	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210512	995.55	1000.9	970	972.9	3513520	972.9	down	down	correct
SBIN.NSE	State Bank of India	20210512	362.8	373.5	361.9	367.7	53436590	364.34	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210512	2	2.15	2	2.05	35583	2.05	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210512	4997.3	5003.15	4924.05	4969.55	18017	4969.55	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210512	92.55	95	92.55	93.15	64856	93.15	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210512	104.55	104.55	99	100.3	740752	100.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210512	123.5	123.95	113.7	115.15	8279633	114.87	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20210512	36.1	36.9	34.6	35.3	689283	35.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210512	400	411	397.55	403.3	47985	403.3	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210512	140.5	143.9	137	138.2	126389	138.2	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210512	4.9	4.9	4.9	4.9	7059	4.9
SEQUENT.NSE	Sequent Scientific Limited	20210512	287.5	289.45	268	268.8	1284571	268.21	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210512	156	157.7	153.2	153.65	30545	151.84	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210512	21.5	21.9	20.3	20.3	485914	20.3	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210512	204.56	205.44	204.56	204.7	46	204.7	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20210512	4236.3	4255	4212.6	4247.4	28112	4247.4	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20210512	150.95	150.95	148.51	149.01	179716	149.01	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210512	326	326	322	322.69	47545	322.69	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210512	377	410.2	374.66	376.92	5622	376.92	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210512	0.75	0.75	0.65	0.7	192768	0.7	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20210512	57.35	57.35	53.5	54.45	21792	54.45	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20210512	2049	2049	1975.95	2019.9	17489	2019.9	down	down	correct
SGL.NSE	STL Global Limited	20210512	9.7	9.9	9.05	9.5	81531	9.5	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210512	12.45	12.45	12.45	12.45	0	12.45
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210512	536	588	536	575.7	592895	569.26	up	up	correct
SHALBY.NSE	Shalby Limited	20210512	168	173.95	151	154.4	1867555	153.58	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210512	84.5	92.4	84.5	87.45	452931	87.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210512	371.1	385	369	371	83901	371	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210512	153.8	153.9	147.05	149.15	45160	149.15	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20210512	333.65	334.95	322	323.9	166984	321.18	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210512	391.5	394	374.6	376.2	32418	374.75	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20210512	375.5	377	364.8	366.39	396	366.39	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210512	88.1	94.95	86.55	89.8	267080	89.8	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20210512	287	290	277.9	281.4	72333	281.2	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210512	461.2	464.4	442	448.8	315308	447.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210512	19.9	19.9	18.8	18.95	103165	18.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210512	53.3	53.3	50.4	53.3	41887	52.7
SHIVATEX.NSE	Shiva Texyarn Limited	20210512	165.35	183.95	156.45	180.4	81926	179.31	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210512	151.6	154.25	148.2	149.45	353822	148.79	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210512	206.5	207.5	200.15	201.3	92356	201.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210512	71.85	72.3	69.45	70.65	472422	67.38	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210512	27415.25	27450	26752	26833.25	59338	26775.91	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210512	182	184	169	170.5	115552	169.73	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20210512	12.6	13.25	12.25	12.55	160549	12.55	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210512	2	2	1.95	2	1435424	2
SHREYANIND.NSE	Shreyans Industries Limited	20210512	98.8	99.8	93.45	93.95	166544	91.67	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210512	104	107.5	102	103.55	169259	103.01	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210512	829.15	829.15	787.7	787.7	1164	787.7	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210512	1645.95	1645.95	1610.05	1621.75	35553	1602.34	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210512	6	6.2	5.5	6.2	4125393	6.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210512	9.2	9.25	8.95	9.25	1020264	9.25	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210512	14	14	14	14	0	14
SICAL.NSE	Sical Logistics Limited	20210512	11.85	11.95	11.25	11.45	312695	11.45	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20210512	2036	2143.5	1983	2003.8	5026007	2003.8	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210512	38.65	38.7	36.6	36.9	47094	36.5	down	up	incorrect
SIL.NSE	Standard Industries Limited	20210512	16.6	16.75	16	16.2	4785	16.2	down	down	correct
SILINV.NSE	SIL Investments Limited	20210512	270	276.8	250	252.2	86924	249.99	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210512	20	20.85	19.5	20.8	473	20.8	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210512	12.25	12.25	12.25	12.25	87332	12.25
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210512	32.35	32.45	31.55	31.75	99978	31.75	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210512	3.8	3.8	3.5	3.8	9251188	3.8
SIRCA.NSE	Sirca Paints India Limited	20210512	326.8	331	324	327.5	28911	326.03	up	down	incorrect
SIS.NSE	SIS Limited	20210512	383	392.5	380	386.7	475080	386.7	up	up	correct
SITINET.NSE	SITI Networks Limited	20210512	0.95	0.95	0.95	0.95	1116901	0.95
SIYSIL.NSE	Siyaram Silk Mills Limited	20210512	214.45	216.35	204.5	207	118082	203.37	down	down	correct
SJVN.NSE	SJVN Limited	20210512	27.3	28.2	27.05	27.25	7166511	26.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210512	2278	2349	2272.2	2314.3	50545	2302.04	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210512	2.65	2.8	2.6	2.7	162536	2.7	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20210512	56.55	59	56.55	58.3	151237	58.23	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210512	54.8	64.8	54.6	60.95	1677651	60.22	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210512	93.1	94.1	90.1	90.45	27198	90.45	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210512	458.1	466.5	447	449.1	48676	449.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210512	619.7	625	602	607.5	10133	606.25	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210512	154.2	157	152.2	154.1	152041	153.8	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210512	49.7	52	49.7	50.45	4636812	50.45	up	up	correct
SOBHA.NSE	Sobha Limited	20210512	464.4	467.5	455.5	458.1	132761	455.36	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210512	1730	1795.9	1695.65	1744.8	510727	1741.74	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20210512	1210.05	1238.95	1210.05	1217.7	8367	1213.41	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210512	416.5	426.3	416.5	421.85	14567	421.85	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210512	5.85	5.85	5.45	5.8	50214	5.8	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210512	58.15	58.15	52.65	52.75	99625	52.75	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210512	594	594.85	584	586.25	91970	573.57	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210512	132.7	132.8	128.1	128.75	48331	128.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210512	1054	1055	1038.05	1040.55	18385	1030.79	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20210512	10.7	11.7	10.6	11.3	97200729	11.3	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210512	37.6	37.9	35.5	36.55	36949	36.36	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210512	199.4	214.5	195.1	200.05	920741	198.58	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210512	595	605.95	592.1	593.3	35070	593.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210512	229.4	247.8	222.4	240.25	6792946	240.25	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210512	1.75	1.75	1.75	1.75	0	1.75
SPECIALITY.NSE	Speciality Restaurants Limited	20210512	40.5	42.3	39.7	40.9	146391	40.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210512	71.05	72.8	70	70.45	242364	70.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210512	0.8	0.85	0.75	0.85	188681	0.85	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210512	46.45	46.75	41	41.45	7247568	41.45	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210512	70.85	73.4	70.2	71.85	6769057	71.85	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20210512	40.05	41.5	39.55	39.9	77664	39.9	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20210512	13.4	13.4	12.25	12.95	208420	12.95	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210512	4.15	4.25	3.65	3.85	8499281	3.85	down	down	correct
SPYL.NSE	Shekhawati Poly	20210512	0.7	0.7	0.7	0.7	1318553	0.7
SREEL.NSE	Sreeleathers Limited	20210512	144	145.3	141.35	143	14266	143	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210512	6.95	7.65	6.95	7.15	3433071	7.15	up	up	correct
SRF.NSE	SRF Limited	20210512	6225	6379.85	6181.2	6280.05	319990	1254.34	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210512	288.5	292	283.95	287.05	17331	284.37	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210512	195	195	188	189.65	129887	184.76	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210512	1345	1356	1328.65	1343.95	1526477	1331.96	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210512	760	760	726.4	730.45	53577	364.81	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210512	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210512	840.9	843.7	807.1	809.55	604377	806.97	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20210512	102.45	103.35	101.2	102.2	200271	102.2	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210512	123.9	126	121.1	122.55	87142	120.55	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210512	98.8	99.8	85.05	89.2	391129	89.2	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20210512	40.3	41	39.15	39.7	24449	38.39	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210512	67.9	67.95	63.5	65.1	93542	65.1	down	down	correct
STEL.NSE	STEL Holdings Limited	20210512	83.5	83.5	81.5	82.4	5753	82.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210512	195.8	195.8	188.15	189.05	13708	188.09	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210512	229.05	235	228.65	232.15	444289	230.38	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210512	487.85	508.9	484.9	499.25	161536	499.25	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210512	17.5	17.5	17.3	17.3	113	17.3	down	down	correct
SUBROS.NSE	Subros Limited	20210512	312.45	313.85	301	302.4	37455	301.72	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210512	695.9	717	670	685.25	802243	679.75	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210512	4.8	4.8	4.65	4.8	62097	4.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210512	314.7	318.4	304	305.65	1102101	305.09	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210512	10.6	11.05	10.15	10.45	12089	10.45	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210512	518.05	520	510.2	518.9	2164	518.9	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20210512	3179.9	3278.05	3082.15	3150.45	3399	3150.45	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210512	1.2	1.2	1.15	1.2	229408	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20210512	2415	2417	2370	2406.8	7171	2395.53	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210512	70.95	71	69.2	70	211598	69.53	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210512	332.85	340	327.65	334.85	2008	334.85	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210512	706	711.85	695	698.4	48740	695.18	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210512	87.25	87.6	80.3	82.7	1569450	82.7	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210512	714.95	714.95	700	702.85	7250661	701	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210512	266	279.7	265.55	273.05	529482	272.14	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210512	520	536.8	519	526.6	3736434	520.23	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210512	128.95	128.95	125	125.2	7635	124.46	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210512	6.3	6.35	6	6.35	129802	6.35	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210512	717.9	719.95	704	709.35	227919	692.94	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210512	255.2	258.55	250.5	255.1	14332	254.31	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210512	2196	2220	2145.05	2154.4	88086	2131.97	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210512	9.5	9.5	9.05	9.4	70692	9.4	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210512	4.75	4.75	4.3	4.6	212948	4.6	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210512	39.5	39.5	39.5	39.5	5734	39.5
SURYAROSNI.NSE	Surya Roshni Limited	20210512	433.9	465.8	424.4	448.25	250329	446.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210512	50.5	50.85	47.9	48.25	387700	48.01	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210512	305.1	305.1	293.05	298.25	16948	294.75	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20210512	97.8	99.6	95.5	96	526393	96	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210512	534	540	520.95	526.7	255436	525.73	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20210512	6.3	6.35	5.65	5.7	86929070	5.7	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20210512	131.5	134.4	131.05	132.15	147384	132.05	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20210512	1549.35	1549.85	1527	1532.1	8963	1517.19	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210512	229.45	233	222.4	223.55	17392	221.03	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210512	299.4	300.8	280.5	283.15	996426	283.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20210512	1103.95	1108.05	1092.1	1095.05	57265	1088.33	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210512	594.4	598.05	580	582.7	330110	582.7	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210512	78.5	81.65	74.1	74.65	77743	74.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210512	115	118.9	114.15	116.35	189123	116.35	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210512	58.1	63.55	56.45	60.6	10151806	60.6	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210512	205.6	205.65	196.1	200.7	47923	199.28	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210512	880	888.55	865	870.9	81799	869.9	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210512	8.3	8.3	8.3	8.3	6579	8.3
TARAPUR.NSE	Tarapur Transformers Limited	20210512	4	4	4	4	3730	4
TARMAT.NSE	Tarmat Limited	20210512	49.7	49.9	43.95	48	23231	48	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210512	15204.75	16000	15050	15847.15	2393	15845.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210512	701.7	735.1	694.6	722.35	10922532	712.7	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20210512	173.4	176.75	159.8	163.5	7399041	162.17	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210512	1079	1102.85	1076.8	1084.1	325425	1072.44	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210512	645	646.7	631.1	640.05	3137276	636.36	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210512	3550	3585	3510	3522.25	132167	3499.86	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210512	1071	1109	1065	1083.6	62997	1061.71	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210512	1142.4	1152.9	1060	1086.3	168532	1082.87	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20210512	318.25	334.75	316.25	326	111584920	326	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210512	147.8	153.95	145.1	147.5	10008607	147.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210512	110.35	110.55	105.15	106.6	61946163	105.29	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210512	1231.95	1246.85	1163.25	1179.15	30889192	1153.34	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210512	104.1	109.25	98.7	101.25	20084984	101.25	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210512	1030	1042.7	985	988	109712	983.52	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210512	76.5	77.8	73.8	74.95	1441975	72.55	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210512	289.95	300.75	283.1	284.25	111404	283.52	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20210512	308.05	318.9	295.1	308.85	2270	308.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210512	950	958.85	909	917.7	15403	915.06	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210512	5.25	5.25	5.05	5.25	3024	5.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210512	532.5	532.5	504	508.75	29676	508.75	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210512	464	488	450	451.9	2394	445.97	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20210512	3120	3120	3070.6	3087.6	1978558	3060.01	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210512	218.7	220.85	202.65	204.45	131670	202.85	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210512	3250.8	3265.15	3170	3196.55	6814	3196.55	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210512	4.1	4.1	4.1	4.1	836	4.1
TECHM.NSE	Tech Mahindra Limited	20210512	977	977	950.4	962.35	3070622	940.42	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210512	330.8	335.55	322.2	325.75	121799	321.11	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20210512	181.8	186.35	179.55	181.25	283131	181.25	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210512	40.8	41.1	39.35	39.85	29538	39.85	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210512	69.7	70.8	69.6	70.15	175442	69.92	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210512	31.55	31.55	30.3	30.45	179197	30.45	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210512	28	29.25	27.9	28.7	1997834	28.62	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210512	57.9	65.2	57.25	61.05	2869332	60.34	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210512	2.5	2.5	2.5	2.5	0	2.5
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210512	5.75	5.75	5.05	5.75	86736	5.75
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210512	640	676	631	653.4	49045	650.29	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210512	104	104	98.4	99.25	7346	99.25	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210512	443.95	499	439.85	465.85	358348	463.92	up	up	correct
THERMAX.NSE	Thermax Limited	20210512	1480.15	1497.75	1403.2	1420.85	51578	1413.87	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210512	48.3	49.9	46.65	46.85	460048	46.85	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210512	6.45	6.65	6.15	6.6	1488	6.6	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210512	1075	1075	1025.55	1032	168854	1020.07	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210512	43.5	44	42.5	43.3	1284786	43.3	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210512	4601.3	4788.9	4568.9	4667.35	2929	2302.4	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20210512	399.95	417	398.15	403	29781	403	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20210512	1206	1225.3	1178.4	1220.45	50164	1218.87	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210512	7.15	7.2	6.9	7	48626	7	down	up	incorrect
TIL.NSE	TIL Limited	20210512	237	243.5	227	229.8	38557	229.8	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210512	45	46.75	43	44.9	23236	44.9	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20210512	84.7	85.7	81.45	82.15	688229	81.36	down	down	correct
TIMKEN.NSE	Timken India Limited	20210512	1335	1350.05	1308	1315.35	16506	1314.12	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210512	221.65	224.45	207	209.7	1133073	207.9	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210512	778	778.15	751.05	778.15	18700	776.97	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210512	102	105.95	101.6	102.25	1980771	100.84	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210512	5.22	5.22	5.22	5.22	875	2.98
TITAN.NSE	Titan Company Limited	20210512	1431	1460	1425.85	1454.95	1358169	1451.53	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210512	11.9	11.9	11.5	11.6	38971	11.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210512	86.1	91	85.15	86.85	3541369	85.02	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210512	141.3	142.8	137.55	137.9	242025	134.82	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210512	5.35	5.7	5.3	5.55	10791	5.55	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210512	73.65	75.9	72.55	72.85	15117	72.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210512	2733.95	2756.55	2693.05	2725.85	304600	2711.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210512	440.95	453.6	430	435.95	1755211	430.71	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210512	81.35	81.4	74.8	75.05	11882	74.97	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210512	226.2	229.45	221.85	223.4	3837	110.47	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210512	8.25	8.4	7.9	8.05	20615	8.05	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210512	37.35	43.05	37.35	39.8	124564	39.8	up	up	correct
TRENT.NSE	Trent Limited	20210512	758.6	776	755.05	770.1	414426	769.6	up	up	correct
TRF.NSE	TRF Limited	20210512	100.15	101	97.45	98.55	26928	98.55	down	down	correct
TRIDENT.NSE	Trident Limited	20210512	19.15	19.3	17.5	17.5	77093499	16.97	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210512	90.3	93.4	85.8	86.9	249913	86.9	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210512	23.5	26	23	23.75	3698622	23.66	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210512	101.35	101.35	96.3	96.85	316685	95.78	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210512	153.65	157	146.65	151.7	1624933	149.21	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210512	597.85	599.15	580	583.75	9920	578.83	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210512	7289	7350.65	7238	7262.55	6529	723.93	down	down	correct
TTL.NSE	T.T. Limited	20210512	51.85	51.85	50	50.1	23265	49.53	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210512	13.35	13.45	13	13.1	2442166	13.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210512	39.8	40.3	37.2	37.65	14169910	37.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20210512	136.6	136.6	133.55	134.45	27686	134.45	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210512	629.3	629.3	611	614.2	1330572	614.2	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210512	1809.85	1817.15	1782.45	1786.1	3814	1760.52	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210512	282	285.9	277.85	278.5	269827	276.27	down	down	correct
TVVISION.NSE	TV Vision Limited	20210512	3	3	2.8	3	42542	3
TWL.NSE	Titagarh Wagons Limited	20210512	49.75	51	47.6	48.25	561911	48.25	down	down	correct
UBL.NSE	United Breweries Limited	20210512	1217	1217	1193	1207	142901	1206.58	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210512	155.5	160	154.25	155.65	128794	153.51	up	up	correct
UCOBANK.NSE	UCO Bank	20210512	11.75	13.05	11.65	12.6	50070757	12.6	up	up	correct
UFLEX.NSE	Uflex Limited	20210512	439.8	441.15	423.35	425.65	115254	423.45	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20210512	70.65	77.2	70.65	73.6	394173	73.6	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210512	35.5	35.9	32.5	33.75	4227114	33.5	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210512	2.65	2.65	2.6	2.65	865577	2.65
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210512	206.8	211	204.75	207.4	647188	207.4	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210512	29.2	30.35	29.1	29.6	4217560	29.6	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210512	6464.9	6490.5	6371	6388.85	392657	6357.82	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20210512	60.35	63	60	61.85	132745	61.43	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210512	3.15	3.15	2.9	3.1	29677	3.1	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210512	346	346	333	335.45	39356	331.45	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210512	101	101.55	94.05	98.35	107827	95.88	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210512	35.4	38.4	35.35	37.25	33685337	37.25	up	up	correct
UNITECH.NSE	Unitech Limited	20210512	1.65	1.65	1.65	1.65	429832	1.65
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210512	332	341	322.1	324.15	3194	322.8	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20210512	40.15	40.95	37.15	40.65	14315	40.65	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210512	153	156.3	150.5	151.35	43013	150.47	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210512	188.5	193	185	185.8	1219	185.8	down	down	correct
UPL.NSE	UPL Limited	20210512	691.95	702.55	680.6	691.65	10562440	683.34	down	down	correct
URJA.NSE	Urja Global Limited	20210512	6.7	6.8	6.5	6.8	4024844	6.8	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20210512	53.5	53.9	50	50.75	2342185	50.75	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210512	702	709.2	672	680.25	224691	667.1	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210512	37.3	37.45	36.5	37.05	7530	37.05	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210512	1530.6	1545.9	1530.6	1537.65	251	1537.65	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20210512	515	515	505.2	509.53	921	509.53	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210512	41.95	41.95	40.09	40.36	1114	40.36	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210512	9.25	9.35	8.9	8.95	1422743	8.95	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210512	156	159.5	151	152.9	295973	152.9	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20210512	109	112.5	107.15	108.95	68837	108.95	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20210512	991.35	999	976.4	984.45	22628	984.45	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210512	935.3	940	875	881.3	264166	875.61	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210512	42	42	40.05	41	68528	41	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210512	50.5	51.2	50	50.55	2692361	50.43	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20210512	1748.45	1825.95	1686.45	1762.65	283047	1762.65	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210512	46	47.25	44.5	45.1	166795	29.52	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210512	18.05	18.7	18.05	18.35	28179	18.35	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20210512	383	387.1	378	380.6	56511	380.6	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210512	15.65	16.6	15.6	16.4	416241	16.4	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20210512	15.7	15.8	14.45	15	227168	15	down	down	correct
VBL.NSE	Varun Beverages Limited	20210512	994.3	999.9	975.2	980.1	239437	651.24	down	down	correct
VEDL.NSE	Vedanta Limited	20210512	290.7	292.25	275.25	282.1	19900414	255.35	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20210512	1800	2132.3	1799.95	2090.55	2768188	2079.1	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210512	319.85	325.4	312	315.65	38567	315.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210512	243.9	270	237	249.2	452766	249.2	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20210512	1015	1039.95	1015	1023.45	9034	1023.45	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210512	123.85	126.45	118.5	122.75	18939	121.54	down	down	correct
VGUARD.NSE	V	20210512	224.6	225	222.5	223.35	154319	222.29	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20210512	1935	2032	1922	2012.15	5589	2009.02	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20210512	2.4	2.4	2.25	2.4	46931	2.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210512	207.7	207.7	195.3	197.35	137070	197	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210512	0.95	0.95	0.95	0.95	146862	0.95
VIKASECO.NSE	Vikas EcoTech Limited	20210512	2.2	2.3	2.15	2.3	6627862	2.3	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210512	2.25	2.3	2.2	2.25	2517540	2.25
VIKASWSP.NSE	Vikas WSP Limited	20210512	6.15	6.25	5.95	6	884023	6	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210512	262	262	251.5	253.9	102064	251.89	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210512	1734	1813.6	1729.05	1761.05	333672	1755.38	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210512	880	880	856.75	861.9	20650	854.57	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210512	154.8	162.35	151.05	152.55	684995	149.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210512	14.8	14.9	14	14.25	164920	14.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210512	335.6	341.65	332.5	335.65	383593	335.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210512	24.6	25.65	24.5	24.7	16120	24.7	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20210512	615.55	624.9	600.55	603.65	52958	594.27	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210512	11.2	11.2	11.2	11.2	102488	11.2
VISESHINFO.NSE	MPS Infotecnics Limited	20210512	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210512	47.85	48.75	45.35	45.4	366173	45.22	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210512	329.9	330.95	320.25	324.9	14061	324.9	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210512	127	127.7	123	124.8	57657	4.99	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20210512	0.75	0.75	0.65	0.7	898331	0.7	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210512	31.2	31.2	31.2	31.2	166466	31.2
VLSFINANCE.NSE	VLS Finance Limited	20210512	99.9	99.9	94.95	95.35	96909	94.6	down	down	correct
VMART.NSE	V	20210512	2692	2745	2660	2676.25	14844	2676.25	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20210512	1184.95	1197.65	1152.8	1167.4	24445	1146.95	down	down	correct
VOLTAS.NSE	Voltas Limited	20210512	1024	1024	961.6	972	6210373	967.13	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210512	217.7	223.25	217.7	220.45	106805	217.48	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210512	196	203.55	188	192.1	164264	190.96	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20210512	3199.8	3206.7	3177	3190.35	2304	3090.26	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210512	1811.15	1827.1	1745.05	1764	12129	1748.08	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210512	1323.25	1375	1309	1351.45	234790	1316.28	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20210512	272.6	288.45	265	268.3	1255737	268.3	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20210512	6899	6967.05	6855	6934.45	2955	6913.65	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210512	65.7	70.7	65.35	68.45	908490	68.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20210512	98.2	102.6	97	99.75	19118	99.75	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210512	116.3	125	115.95	120	1825513	118.98	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210512	41.2	42.7	41.2	41.7	77617	41.7	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20210512	50	54.25	50	52.9	128105	52.35	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210512	145.25	147.5	143.6	144.9	792563	139.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210512	107.9	109.9	107.4	108.2	189046	106.47	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210512	398.05	405	386.15	391.75	1730	391.75	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210512	93.65	95.95	88.7	91.25	2550540	91.11	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210512	3420.05	3420.05	3321.95	3396.2	1046	3381.65	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210512	427.95	433.7	418.9	419.65	102944	419.65	down	down	correct
WHEELS.NSE	Wheels India Limited	20210512	474.1	479.85	464	466.6	11242	466.08	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210512	2154.9	2166.95	2087.95	2093.95	101204	2089.13	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210512	17.15	17.75	16.8	16.95	29251	16.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210512	28.9	29.8	28.85	29.35	18217	28.35	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20210512	56.8	59	56	59	52	58.25	up	up	correct
WIPRO.NSE	Wipro Limited	20210512	519.95	522.55	504.85	507.6	7871107	507.6	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210512	627	656	618.05	630.85	5615989	630.85	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210512	184	189.4	182.5	185.75	50575	185.75	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210512	56.05	58.5	55.75	57.9	19991	57.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210512	4.8	4.8	4.6	4.8	6268	4.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210512	212.75	216	204.4	205.9	166774	205.01	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210512	73.3	73.75	70.05	70.5	338646	70.5	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210512	311.5	311.55	295.05	295.85	32266	295.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210512	122	122	115.3	115.5	21212	115.5	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210512	93.95	95.05	89.9	91.1	227996	91.1	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20210512	13.15	13.75	13.1	13.3	159663998	13.3	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210512	186.5	198.2	183	193	30610882	190.22	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210512	11.4	11.6	11.05	11.1	1363960	11.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210512	8.25	8.6	8.2	8.6	5540202	8.6	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210512	69.7	69.7	67	68.9	2182	68.9	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210512	267.65	275	267.5	271.8	163205	270.46	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210512	73.55	73.8	72.3	72.9	145304	72.81	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210512	94.9	95.95	92	94.75	30317	94.75	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210512	27.5	27.85	26.05	27.2	2150	27.2	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20210512	155	155	150.75	151.75	9196	151.34	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210512	93.55	99	93.5	95.5	651924	95.5	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20210512	90	90.45	88	90.45	220934	89.13	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210512	2125.2	2145	2081	2096.2	67821	2091.43	down	down	correct