CollectAI

close-nse_india_stocks

2021/05/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210517	47.25	51.25	47.15	48.9	574422	48.9	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210517	13.9	13.9	13.9	13.9	847	13.9
3MINDIA.NSE	3M India Limited	20210517	25055	25400	24869.95	25100.6	3053	25100.6	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210517	14.3	15.1	14.25	14.35	32654	14.35	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20210517	351.3	357.9	345	355.35	35043	355.35	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210517	88.3	88.3	86.5	87.4	23692	85.56	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210517	4.8	4.85	4.55	4.6	1155699	4.6	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210517	149.4	157	149.4	154.75	72466	154.75	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20210517	89.45	89.45	75.65	88.1	194436	88.1	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210517	765	779.05	745.45	752.1	2292154	752.1	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210517	1729.2	1758.95	1700	1744.15	987884	869.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210517	1505	1515	1490.6	1503.5	10814	1500.47	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210517	24.9	24.9	22.8	24	17807	24	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210517	52.95	53	50.6	52.5	17337	50.97	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210517	2295.45	2317	2272	2299.15	64012	2299.15	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20210517	36.3	36.4	34.9	35.15	89835	35.15	down	down	correct
ABB.NSE	ABB India Limited	20210517	1391	1425	1382	1420.75	112679	1420.75	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20210517	16110	16284.95	16100	16217.05	10914	16073.29	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210517	127	129.35	123.4	125.45	11168966	125.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210517	183	190	181.5	189.25	1684101	189.25	up	up	correct
ACC.NSE	ACC Limited	20210517	1877.35	1907.75	1867.4	1903.6	534633	1903.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210517	891	904	880	890.15	4166	878.7	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210517	141.1	144.5	141.1	142.85	93861	142.49	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210517	1230	1299	1227.45	1289.1	7782732	1289.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210517	1142.45	1142.45	1142.45	1142.45	268800	1142.45
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210517	740	760	737	754.2	12271212	748.95	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210517	96.3	98.4	96.25	97.05	7355491	97.05	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210517	1096	1200.55	1096	1200.35	2138578	1200.35	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210517	925	952	921.65	949.65	46284	946.67	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210517	407	422.95	401.8	406.25	35069	406.25	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20210517	8.9	8.9	8.35	8.85	20628	8.85	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20210517	55.3	59.75	54.35	58.3	980002	57.68	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210517	56.2	56.2	53.1	54.95	2964	54.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210517	459.7	461.95	453.3	456.75	179041	455.65	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210517	326.9	332.5	325.3	327.75	144739	325.04	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210517	5200.1	5219.95	5051.05	5179.6	41808	1035.92	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210517	202.45	202.45	195.45	200.5	18820	199.27	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20210517	1368.35	1369	1299.95	1299.95	12384	1299.95	down	down	correct
AGRITECH.NSE	Agri	20210517	44.3	44.9	42.8	44.1	24563	44.1	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210517	14.1	14.1	13.8	14.1	139550	14.1
AHLEAST.NSE	Asian Hotels (East) Limited	20210517	148.35	148.5	146	146.3	6040	146.3	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210517	290.05	291.7	289.75	290	7059	290	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210517	204	204	196.25	197.55	1198	197.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210517	1895	1939	1872.8	1924.4	22200	1915.46	up	up	correct
AIRAN.NSE	Airan Limited	20210517	20.95	24	20.6	24	1540317	24	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210517	1982.85	1984.95	1948	1957.45	57717	1948.94	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210517	126.9	126.9	123.65	124.15	46206	123.71	down	down	correct
AKASH.NSE	Akash Infra	20210517	224.5	231.4	206.15	215.8	47130	215.67	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20210517	287.55	293.7	282.15	288.55	37845	286.1	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210517	8.25	8.7	7.65	8.1	1937261	8.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210517	2183.2	2213.45	2177.85	2198.4	9553	2168.92	up	up	correct
ALANKIT.NSE	Alankit Limited	20210517	16.65	16.9	15.7	15.95	192774	15.75	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210517	440	446.45	435.1	439.65	9740	435.27	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20210517	125.15	125.7	120.65	121.75	1082039	121.56	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210517	529.7	529.7	506.5	513.55	5128	513.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210517	55.45	56.5	54.5	54.9	17981	54.3	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210517	3026	3026	2966.7	2979.75	84007	2975.46	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210517	3690	3700	3467.3	3498.2	219947	3492.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210517	126.15	129.1	125.2	127.75	538856	127.75	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20210517	324.95	331.65	321.05	329.75	9677	302.88	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210517	38.35	38.35	38.35	38.35	6710	38.35
ALOKINDS.NSE	Alok Industries Limited	20210517	20.8	20.8	20.05	20.15	11183894	20.15	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210517	55.7	55.7	53.9	54.1	34555	54.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210517	243.3	244.7	236	238.95	18134	234.21	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210517	1.8	1.8	1.7	1.8	23167	1.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210517	780.5	780.8	764.1	772.45	875929	761.17	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210517	2957	2981	2924.9	2940.95	32718	2940.95	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210517	1097.2	1133.1	1097.2	1109.65	23298	1085.38	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210517	307.9	311.7	304.55	310.2	4763864	310.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210517	19.65	19.9	18.8	19.55	31967	19.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210517	25.7	25.8	25	25.25	12252	25.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210517	691.9	731.4	680.05	722.85	191021	719.52	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210517	49.3	51.4	49.3	49.65	300381	49.57	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210517	6.1	6.4	6.1	6.35	521724	6.35	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210517	228.2	231	224.95	227.75	34509	223.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210517	415	439	411.95	429.3	329237	76.99	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210517	664	674.7	629.4	654.8	882186	649.4	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20210517	13	13.2	12.8	12.9	117532	12.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210517	1.35	1.35	1.3	1.35	127638	1.35
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210517	6.1	6.1	5.9	6	95743	6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20210517	5.3	5.7	5.3	5.65	28200	5.65	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210517	0.5	0.5	0.45	0.45	86545	0.45	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20210517	688	696	642.9	663.8	112924	659.19	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20210517	736.4	764.05	735.1	755.85	417606	754.88	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210517	502.45	523	502	513.7	55819	506.65	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210517	223	241.7	221.85	237.65	429897	234.93	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210517	312	325	312	319.3	129536	317.32	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20210517	251.25	258.7	250	254.1	169487	252.34	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210517	1200	1276	1185	1255.4	207883	627.7	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210517	942	948	924	943.65	289858	930.01	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210517	104.4	107.85	104	105.85	91143	105.64	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210517	3147	3189.95	3115.1	3152.35	847722	3150.43	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210517	1059	1063.75	1040.1	1046.6	16308	348.87	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210517	210	212.1	206.45	210.4	8381595	207.34	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210517	598.15	612	588.8	596.9	3577	595.95	down	down	correct
APTECHT.NSE	Aptech Limited	20210517	217.45	226.75	215.2	219.3	808045	219.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210517	35.6	35.95	34.1	34.75	22541	34.75	down	down	correct
ARCHIES.NSE	Archies Limited	20210517	12.2	12.55	12.1	12.4	52312	12.4	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20210517	12.15	12.15	11.35	11.5	1996	11.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20210517	117	119	114.75	116.3	473102	115.67	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210517	20.4	20.4	18.55	19.45	10205	19.45	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210517	69.75	71.65	68.5	70	9980	70	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210517	530	533.75	522	523.75	14637	523.75	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20210517	47.4	48.55	46.3	46.7	44260	46.7	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20210517	103	103.7	93.95	101	54513	101	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210517	31.2	31.2	29.65	29.75	30722	29.75	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210517	24.75	25.45	24.15	25.3	15071	25.3	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210517	288.95	292.95	280	280.8	64088	280.8	down	down	correct
ARVIND.NSE	Arvind Limited	20210517	72.7	76.5	72	74.95	1559171	74.95	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210517	138.1	142	138.1	140.4	98150	140.4	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20210517	94.5	94.5	92.5	92.95	48036	92.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210517	306	311.1	302.2	304.95	54150	304.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210517	366	382	363.95	371.85	11418	368.18	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210517	40	40	37	38.25	24673	38.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210517	419	438.4	418.8	433.4	84330	432.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210517	153	163.9	152.95	162.75	268793	162.09	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20210517	112.9	116	108.85	114.3	64945	113.73	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210517	19.8	20.6	19.1	19.7	152329	19.7	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210517	86	87.85	84.65	85.25	1382081	85.25	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210517	113.15	116	111.65	115.4	16864773	114.83	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210517	68.6	69.4	64.4	66	10186	66	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210517	2782	2824.2	2747.55	2782.75	2134352	2765.78	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20210517	164.6	165.9	143.55	164	187572	163.5	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20210517	190	190	177.2	183.1	2144	179.81	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210517	1298	1298	1264.75	1282.6	32763	1281.19	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20210517	154.9	155	152.5	153.45	293791	153.45	down	up	incorrect
ASTRAL.NSE	Astral Limited	20210517	1698.5	1778	1690	1764.55	484055	1762.75	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210517	124.65	129	123.5	125.45	545337	124.51	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210517	3842.9	3874.3	3787.7	3805.3	17944	3802.86	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20210517	40.9	41.85	40	40.45	57232	40.45	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210517	968.4	975.55	950	960.9	25931	958.03	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210517	1214	1300.5	1206	1290.5	2293110	1290.26	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210517	10	10	9.6	9.75	235459	9.75	down	down	correct
ATUL.NSE	Atul Ltd	20210517	8220	8348	8152.05	8306.65	19175	8288.77	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210517	178.8	178.8	173.55	177.45	86276	177.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210517	954.5	954.5	928.5	942.1	1703609	942.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210517	155.05	159	155	156.35	38896	156.35	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210517	1009.9	1017	1000.2	1002.35	1354654	998.01	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210517	70.4	73.8	67	69.25	56325	69.25	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210517	1100.1	1200.4	1057.45	1189.3	264156	1185.47	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210517	34.15	35.9	34.1	35	22621	35	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210517	20.65	20.65	20.65	20.65	3473	20.65
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210517	307	333	307	329.1	303793	326.11	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210517	550.95	557	534	543	1523085	537.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210517	53.6	55.5	53.6	54.55	197890	54.27	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210517	691.5	710.3	684.4	709.25	12099197	709.25	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210517	62.1	62.95	61.05	61.65	51159	61.65	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210517	42	42	41.55	41.74	206232	41.74	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210517	152.56	155	152.56	154.92	4983	154.92	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210517	57.05	57.05	57.05	57.05	24981	57.05
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210517	139.8	139.8	133.9	135.8	4802	135.8	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210517	2.6	2.7	2.55	2.7	248680	2.7	up	up	correct
BAJAJ.NSE	AUTO	20210517	3845	3924.4	3833.2	3864.4	427552	3735.23	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210517	279.9	288.95	278	280.4	2199482	276.68	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210517	1122	1138.4	1095.2	1121	87436	1121	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210517	10970	11375	10942.65	11249.35	318021	11246.62	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210517	12.85	13.05	12.25	12.85	33606688	12.85
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210517	3510	3570	3491	3556.85	20657	3455.83	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210517	5350	5490	5315.05	5430.1	2411583	5421.34	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210517	57.15	57.4	55.75	56.1	161872	55.91	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210517	2419.4	2491	2419.4	2472.25	76838	2469.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210517	612	615.5	560.15	599.5	3964	599.5	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210517	22.35	22.35	20.25	22.25	51184	22.25	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210517	1920	2127.4	1877.55	2083.9	4692462	2072.22	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210517	1.3	1.3	1.25	1.25	10075274	1.25	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210517	137.9	138.4	135.55	136.3	496195	130.43	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210517	91.95	91.95	87.65	87.65	46936	86.82	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210517	301	322.5	293.1	314.15	3649966	314.15	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20210517	49.9	50.65	49.1	50.55	2597	49.26	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20210517	1884.6	1928.95	1816.95	1869.5	14139	1859.07	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210517	148.25	151.2	147.9	148.95	83768	147.58	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210517	284.5	285.4	278.7	284.3	11223959	283.34	down	down	correct
BANG.NSE	Bang Overseas Limited	20210517	28.7	34.1	28.6	34.1	801426	34.1	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210517	80	85.5	79.95	83.05	36721	83.05	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20210517	74.8	77.75	73.8	77.1	73000338	77.1	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20210517	331	335.93	324.08	335.38	1256128	335.38	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210517	74.85	76.4	74.5	75.5	9055814	75.5	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210517	119	127.85	119	125.75	42867	124.67	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210517	573.9	573.9	552.35	560.9	124027	560.9	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210517	2.5	2.5	2.35	2.5	23752	2.5
BASF.NSE	BASF India Limited	20210517	2492	2495	2379	2389.45	64757	2385.03	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210517	72.7	76	69.7	75.05	196168	75.05	up	up	correct
BATAINDIA.NSE	Bata India Limited	20210517	1424.35	1442.55	1372	1406.4	2647921	1403.07	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210517	5477.7	5530	5363.05	5381.3	51102	5221.06	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210517	1336.25	1336.25	1284	1306.5	12610	1301.79	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210517	1217.7	1225.05	1189.85	1194.9	53846	1193.73	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20210517	8.65	8.8	8.15	8.45	2663597	6.76	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210517	3.55	3.6	3.4	3.6	321974	3.6	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20210517	344.8	349.4	343	345.4	94844	344.84	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210517	13.7	13.7	12.6	13.15	42083	13.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210517	390	395	388	393.05	130639	393.05	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210517	24	24.5	23.7	24.35	9783	24.35	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210517	144.5	149.1	143.9	148.15	17162090	147.25	up	down	incorrect
BEML.NSE	BEML Limited	20210517	1307.45	1323	1280.9	1303.5	487954	1302.44	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20210517	155.9	163.1	155.55	159.8	1166811	158.06	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20210517	755.9	781.95	742.4	768.05	2188440	765.41	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210517	304.5	315	304.15	305.95	85657	305.95	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210517	294	309.9	294	298.85	1603822	298.85	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210517	1.25	1.3	1.25	1.3	8840	1.3	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20210517	59	63.5	57.5	60	3003900	60	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210517	198.5	198.5	186.2	193.5	388177	191.12	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210517	52.45	53.55	50.5	51.55	40135	51.55	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210517	29.95	29.95	28.3	28.7	29910	28.7	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210517	2.7	2.7	2.6	2.7	291819	2.69
BHARATFORG.NSE	Bharat Forge Limited	20210517	650	668.4	642	655.25	1497726	652.31	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210517	89.7	90	86.55	88.8	40710	88.8	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210517	13000	13400.7	12691.05	12767.35	8372	12765.84	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210517	59.55	59.55	57.5	59.55	60867	59.55
BHARTIARTL.NSE	Bharti Airtel Limited	20210517	563.95	563.95	545.8	549.65	13424956	549.65	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210517	69.05	71.85	66.85	71.25	119433001	71.25	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210517	84.9	85	82.6	83.85	2246	16.73	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20210517	209.95	209.95	200.15	203.2	2628	203.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210517	18.45	18.45	17.3	17.7	355456	17.7	down	down	correct
BIOCON.NSE	Biocon Limited	20210517	393.65	393.65	384.6	385.8	2226281	385.8	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210517	74	75.8	71.45	72.35	41829	72.35	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210517	65.7	73.35	64.5	70.55	956223	69.72	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20210517	1071	1185	1045.15	1116.55	1325036	1108.08	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210517	43.8	44.8	43.8	44.2	132805	44.2	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210517	24.6	27.05	24.4	27.05	2095600	27.05	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20210517	0.9	0.95	0.9	0.9	7972	0.9
BLBLIMITED.NSE	BLB Limited	20210517	6.6	6.85	6.45	6.85	57315	6.85	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210517	113.9	113.95	104.7	106.2	1309635	105.72	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210517	17.55	17.65	16.4	17.25	213866	17.25	down	down	correct
BLS.NSE	BLS International Services Limited	20210517	95	97.35	94.15	95.05	61138	94.96	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210517	0.3	0.3	0.3	0.3	7630	0.3
BLUEDART.NSE	Blue Dart Express Limited	20210517	5300	5549	5273.8	5494.35	67844	5480.16	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20210517	819	836.65	790.1	817.05	491216	813.22	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210517	98.95	101.25	98.2	99.65	492693	98.93	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210517	76.75	77.25	75.1	75.5	1928826	75.5	down	down	correct
BOROLTD.NSE	Borosil Limited	20210517	224.9	227.55	220.25	221.85	179481	220.81	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210517	281	282.7	270	271.8	1017865	271.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210517	13880	14250	13722.85	14218.85	34234	14111.97	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210517	445	446.55	438.1	443.65	3031731	407.18	down	down	correct
BPL.NSE	BPL Limited	20210517	40.25	41.15	37.25	37.3	894645	37.3	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20210517	7.05	7.4	6.9	6.95	700177	6.95	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20210517	249.5	254.5	243.1	246.75	328530	245.84	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20210517	3518.95	3533.9	3496.05	3507.25	338003	3507.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210517	29.05	29.65	29.05	29.45	31024	29.45	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210517	88.95	89.9	86.75	87.35	22649	87.35	down	down	correct
BSE.NSE	BSE Limited	20210517	757.3	768.7	741.2	749.5	785302	736.85	down	down	correct
BSL.NSE	BSL Limited	20210517	45	47.45	45	46.5	27813	46.5	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210517	4399.95	4448	4387	4394.05	1260	4394.05	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210517	163	164.1	160.37	163.83	473	16.38	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210517	258	270.4	258	260.4	2526569	257.79	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210517	131.5	131.95	130.25	130.55	1317768	130.55	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210517	2.8	2.9	2.8	2.85	307640	2.85	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210517	683	684.7	631.1	637.25	301383	635.37	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210517	18.85	19.45	18.35	19.45	11404	19.45	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20210517	20.15	21.05	19.8	20.8	183414	20.8	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210517	624.75	628.4	610	611.4	5761782	607.83	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210517	9.3	9.5	8.8	8.85	39057	8.85	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210517	176	176	170	171.25	434687	171.25	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210517	2301.6	2325	2265.85	2283.55	92537	2263.37	down	down	correct
CANBK.NSE	Canara Bank	20210517	149	154	149	153.5	16730937	153.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210517	4.7	4.9	4.5	4.6	13411	4.6	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210517	516.4	518.9	506.25	511.5	763043	508.13	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210517	369.9	374.15	369.9	370.25	76910	369.62	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210517	191.7	194	189.9	190.85	64879	190.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210517	599	647.8	596	629.75	1343432	627.17	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20210517	88.7	93.1	88.05	89.4	11167	89.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210517	570.75	588.5	568.35	578.2	114269	576.85	up	up	correct
CAREERP.NSE	Career Point Limited	20210517	135.9	138.8	132	133	35803	133	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210517	519	534	519	526.5	236087	516.51	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210517	131	132.5	129.4	129.95	1428774	127.61	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210517	0.35	0.35	0.35	0.35	26829	0.35
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210517	6.2	6.2	5.3	5.5	1106082	5.5	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20210517	308	315.8	306.65	309.3	462555	307.72	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210517	840	874.8	840	862.25	1779604	856.62	up	up	correct
CEATLTD.NSE	CEAT Limited	20210517	1296.8	1298.05	1272	1280.7	180409	1262.64	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210517	18.95	19.2	18.8	19.2	99104	19.2	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20210517	5.65	5.8	5.5	5.6	102500	5.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210517	275.65	292.7	274.5	288.25	321776	283.28	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210517	7	7.05	6.75	6.8	499599	6.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210517	17.85	18.25	17.8	18	7270701	18	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210517	32.8	34.85	32.4	34.5	7903327	34.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210517	382.15	412.8	376.1	390.8	33414	389.32	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210517	351.2	360	334.5	345.15	229025	344.25	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210517	482.9	491	479	481.2	365820	481.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20210517	3900	4019.35	3883.7	3995.85	27887	3984.19	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210517	51.2	51.8	51.05	51.25	82384	51.25	up	down	incorrect
CESC.NSE	CESC Limited	20210517	675.8	698.8	675.8	686.1	814841	68.61	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210517	450.9	469.8	450.9	463.35	121978	462.98	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210517	86.3	86.5	84.5	84.9	1952610	84.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20210517	149.5	149.5	146.5	148.35	70066	148.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210517	275	285	270.35	282.15	4001503	278.39	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20210517	213.95	219	196.1	201.2	201565	199.12	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210517	441.65	447.8	437.1	438.75	98513	438.75	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210517	152.05	169	147.15	166.75	269105	166.75	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210517	116.55	117.45	114.75	115.95	537826	115.95	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210517	530.7	545.8	526.75	543.35	5657918	542.58	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210517	562.05	579.9	557	576.1	456957	575.61	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210517	383	405.9	377.05	393.5	255424	391.15	up	up	correct
CINELINE.NSE	Cineline India Limited	20210517	35.05	35.95	33.1	34.15	45015	34.15	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20210517	12.45	13.05	12.45	13.05	52317	13.05	up	up	correct
CIPLA.NSE	Cipla Limited	20210517	895	905	870	881.2	14122085	876.37	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210517	87.5	90.35	86.5	90.25	23319	45.13	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210517	478.9	490	476.05	480.25	116767	468.67	up	up	correct
CMICABLES.NSE	CMI Limited	20210517	43.65	45.75	43.05	45.25	38632	45.25	up	up	correct
COALINDIA.NSE	Coal India Limited	20210517	147	149.15	144	148.15	17076463	136.41	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210517	388.4	402.5	385.05	393.2	1357472	383.93	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210517	31.45	31.45	29.5	29.75	1729630	29.75	down	up	incorrect
COFORGE.NSE	Coforge Limited	20210517	3372	3489	3336.05	3367.45	704552	3336.72	down	down	correct
COLPAL.NSE	Colgate	20210517	1583.55	1640	1560.65	1596.6	3239980	1576.93	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20210517	21.5	21.95	20.9	21.15	638263	20.98	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210517	9.3	9.6	9.05	9.3	72534	9.1
CONCOR.NSE	Container Corporation of India Limited	20210517	576	579	563.85	567.1	1792475	562.11	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210517	61.4	65	60.7	64.5	4181420	64.42	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210517	58.1	61.4	58.1	59.7	3448	59.7	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210517	315	321.8	305.55	315.5	11015	311.77	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210517	27.5	27.5	25.65	26.3	30089	25.98	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210517	42.95	45.3	42.55	43.85	125316	43.85	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210517	774.8	775.7	762.1	772.4	420912	767.2	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210517	718.95	754.95	715.55	743.3	173359	730.93	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20210517	2.15	2.2	2.1	2.15	14419	2.15
COX&KINGS.NSE	Cox & Kings Limited	20210517	1.15	1.15	1.1	1.1	372658	1.1	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210517	25.17	25.17	24.76	25.1	4767385	25.1	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210517	1547	1547.2	1513	1520.1	252416	1520.1	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210517	93.5	94.7	89.95	90.15	44348	89.94	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210517	2.75	2.75	2.75	2.75	600	2.75
CREDITACC.NSE	CreditAccess Grameen Limited	20210517	600	600	586.5	592.15	146001	592.15	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20210517	88.7	91.65	85.15	87.2	8630	86.84	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20210517	1901.1	1931.95	1900.6	1916.85	9258	1906.44	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210517	367.1	377.95	362.2	373.65	1626324	371.57	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210517	269.9	274.75	269.3	273	361636	273	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210517	32.9	32.9	30.1	30.45	21423	30.45	down	down	correct
CUB.NSE	City Union Bank Limited	20210517	163.2	169.9	163.2	169.25	1918059	168.73	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210517	30.05	31.2	30.05	30.9	9776	30.9	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20210517	817.95	820.4	796.1	806	930488	798.91	down	down	correct
CUPID.NSE	Cupid Limited	20210517	229.6	232.15	226.25	228	39368	223.59	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210517	9.95	9.95	9.35	9.95	2005	9.95
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210517	143.2	143.7	135	135.6	458582	134.81	down	down	correct
CYIENT.NSE	Cyient Limited	20210517	778.4	784	762.05	778.05	270046	754.77	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210517	84	85.9	83.3	85.1	4402201	84.49	up	up	correct
DABUR.NSE	Dabur India Limited	20210517	537.1	539.25	532.2	534.35	2002740	529.44	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210517	1748	1827	1712.5	1777.85	372500	1773.39	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210517	295.9	340	295.05	332.7	774249	330.22	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210517	28	30.7	27.4	29.7	73539	29.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210517	130.5	132.5	127.8	128.55	123261	127.39	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210517	85	87.3	85	86.65	155174	82.05	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210517	527.5	539.8	527.5	537.3	188439	536.26	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210517	20.05	20.5	19.7	19.85	117738	19.85	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210517	9.9	11	9.25	9.55	8616	9.55	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210517	168.9	182	167.9	175.2	3547597	175.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210517	97.75	99	96.1	98.35	1738078	98.35	up	up	correct
DCM.NSE	DCM Limited	20210517	25.85	28.4	25.1	28.4	194229	28.4	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20210517	1.9	1.9	1.85	1.9	902	1.9
DCMNVL.NSE	DCM Nouvelle Limited	20210517	104.1	104.1	104.1	104.1	30570	104.1
DCMSHRIRAM.NSE	DCM Shriram Limited	20210517	687.6	700	673	679.05	282293	672.9	down	down	correct
DCW.NSE	DCW Limited	20210517	33.5	37.05	33.5	36.8	4945975	36.8	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210517	444.7	462.8	444.7	457.9	95309	454.77	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210517	284.95	287.8	278	280.7	312542	275.93	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210517	1734.95	1764.5	1714	1718.65	854158	1717.77	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210517	149.5	151.55	148.75	150.1	1039802	149.26	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210517	30.35	30.5	29.6	29.7	5802	29.7	down	up	incorrect
DEN.NSE	DEN Networks Limited	20210517	44.35	44.35	43.85	44	983752	44	down	down	correct
DENORA.NSE	De Nora India Limited	20210517	266	279	265.7	275.85	27675	275.04	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210517	337	339.2	334.15	337.6	33666	337.6	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210517	7.3	7.6	7.3	7.45	12904	7.45	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210517	310	333.65	310	333.65	1955767	333.65	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210517	14.3	14.6	14.3	14.45	550532	14.45	up	up	correct
DHANI.NSE	Dhani Services Limited	20210517	179.9	184	178.8	180.75	440523	180.75	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20210517	903.7	952.05	895.25	907.55	630638	905.74	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210517	10.35	10.35	10.2	10.35	66155	10.35
DHUNINV.NSE	Dhunseri Investments Limited	20210517	389.95	392.9	364.6	370.45	7073	369.01	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210517	587.5	587.5	560	562.55	8339	562.16	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210517	0.9	0.9	0.85	0.9	139226	0.9
DICIND.NSE	DIC India Limited	20210517	391.95	396.85	388.8	394.7	3261	394.7	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210517	40.5	40.5	36.75	39.35	1109050	39.35	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210517	12.45	13	12.15	12.65	9657924	12.65	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210517	4020	4067	4020	4043.25	305324	4026.74	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210517	3952	3969.85	3905.1	3950.85	115367	3949.92	down	down	correct
DLF.NSE	DLF Limited	20210517	252.9	261.3	250.4	259.25	8266248	257.57	up	up	correct
DLINKINDIA.NSE	D	20210517	107	108	104.5	105	204703	103.62	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210517	2864	2907.9	2840.3	2898.7	449529	2898.7	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210517	1.5	1.5	1.5	1.5	5085	1.5
DOLAT.NSE	Dolat Investments Limited	20210517	69	77.7	68	75.8	1498858	75.65	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210517	243	251	242.95	249.85	34994	247.97	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20210517	34.7	37.3	34	36.45	375077	36.33	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210517	12.35	12.35	11.95	12.05	48798	12.01	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210517	157.8	157.8	140.95	148.15	117782	148.15	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20210517	388.5	394	384.35	388.35	102282	388.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210517	5250	5260	5145	5250.3	1369387	5226.29	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210517	112.9	119	107.95	112.35	105282	111.92	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210517	320.8	320.8	307.55	309.6	7095	204.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210517	7.05	7.2	6.9	6.95	61683	6.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210517	137.5	139.8	134.6	137.55	54562	136.41	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210517	51.65	55.8	50.6	55.25	11094615	54.39	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210517	1022.3	1031.3	998	1006.9	3631	1006.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20210517	502.95	502.95	483	488.1	28742	488.1	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210517	190.05	194.9	190	191.6	729203	191.23	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210517	3.15	3.15	3.15	3.15	4223	3.15
EASUNREYRL.NSE	Easun Reyrolle Limited	20210517	2.4	2.4	2.25	2.3	3579	2.3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20210517	3650.82	3650.82	3650.82	3650.82	0	3650.82
EBBETF0423.NSE	Edelweiss Amc Ltd	20210517	1127.5	1127.75	1125.6	1126.79	51104	1126.79	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210517	1154.93	1155.98	1152.4	1155.45	14074	1155.45	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210517	1227.5	1227.5	1180.7	1197.8	15801	1197.26	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210517	61	62	60.8	61.45	931066	61.02	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210517	3.2	3.2	2.95	3.05	18800	3.05	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20210517	2417	2489.95	2410.05	2484.35	577279	2468.98	up	up	correct
EIDPARRY.NSE	E.I.D.	20210517	408	435.9	401.55	425.6	768197	420.85	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210517	241	244.9	241	243.3	8533	243.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20210517	93.4	93.75	92.5	92.9	1067286	92.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210517	348.05	363.6	340	352.7	2832	349.11	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210517	105	110	100.95	101.05	1507111	100.81	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210517	84.55	92.55	84.55	91.85	521217	91.6	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210517	31	33.25	31	32.45	991071	32.22	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20210517	121.45	121.45	116.4	117.55	35600	117.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210517	205.1	213.3	204.7	211.7	80193	210.88	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210517	34.7	37.35	33.9	36.2	156794	36.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20210517	506.7	512	503.5	508.05	493672	504.41	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210517	125.9	126.5	122.15	123.55	31478	123.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210517	46.35	47.4	45.35	46.25	39347	46.25	down	down	correct
EMCO.NSE	EMCO Limited	20210517	1.6	1.6	1.5	1.6	29097	1.6
EMKAY.NSE	Emkay Global Financial Services Limited	20210517	69.6	71.95	68.9	70.35	54903	69.76	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20210517	95.5	97.5	94	94.95	23164	94.6	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20210517	1299	1324.95	1292.9	1315.3	90733	1310.68	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210517	10.45	10.5	9.6	9.9	146767	9.9	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210517	79.5	82.45	78.4	82	4823091	81.32	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210517	150.5	151.15	148.55	149.1	42529	148.35	down	down	correct
EPL.NSE	EPL Limited	20210517	234.4	243.25	231.4	242	298860	237.52	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210517	428.2	428.2	411	422.85	35	422.85	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210517	87.95	88.95	87.1	88	1825200	88	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210517	56.9	56.9	55.4	55.6	378772	55.6	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210517	674	719	663.05	709.1	1178117	703.47	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210517	24.3	24.3	23.15	23.4	256152	23.4	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210517	1809	1809	1771.2	1796.05	3585	1757.89	down	down	correct
ESCORTS.NSE	Escorts Limited	20210517	1171.5	1171.5	1113.05	1142.05	2767058	1139.66	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210517	9.3	9.6	9.3	9.45	85054	9.45	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20210517	151.5	154.75	145.4	153.2	600607	149.57	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20210517	289.9	291.9	283.8	286.15	202383	286.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210517	343	362.5	341.05	357.9	188696	352.3	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210517	2.55	2.6	2.4	2.6	101699	2.6	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20210517	1066.8	1197	1066.8	1161.4	232016	1149.36	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20210517	182.7	184.45	181.05	183.85	2053442	183.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210517	700	720	686	715.05	65331	715.05	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210517	134.5	134.65	128.4	129.75	776662	129.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210517	81.9	82.9	78.1	80.6	371646	80.33	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210517	6.85	6.85	6.7	6.75	2887739	6.75	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20210517	1.05	1.05	1.05	1.05	4972501	1.05
FDC.NSE	FDC Limited	20210517	333.1	338.6	331.2	333.3	198724	333.3	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210517	80.8	83.5	77.65	81.55	97918564	80.89	up	up	correct
FEL.NSE	Future Enterprises Limited	20210517	9.1	9.2	9	9.05	325688	9.05	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210517	12.3	12.35	11.7	11.8	21059	11.8	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210517	572.2	607.05	569.95	599.65	46546	591.56	up	up	correct
FILATEX.NSE	Filatex India Limited	20210517	98	108.95	98	100.95	1819308	100.48	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20210517	371.05	374.75	366.6	367.4	118600	363.57	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210517	3208	3249	3194.75	3229.9	48812	3224.28	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210517	155	156	151	152.95	418142	151.27	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210517	27.85	28.25	26.5	27.5	17977	27.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210517	53.5	53.5	52.5	52.7	58648	52.7	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210517	828.05	839	811	821.8	61901	821.8	down	down	correct
FMGOETZE.NSE	Federal	20210517	288.8	291.4	285.5	288.3	115731	288.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210517	14.65	14.8	14.25	14.55	13656	14.55	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210517	1166.55	1197	1165.8	1186.9	18488	1182.91	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20210517	223.2	226.65	217.9	224.05	2861859	224.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210517	1398	1399	1365.45	1385.75	1781	1375.95	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20210517	45.15	45.7	44.6	44.8	2147807	44.8	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20210517	71	72.45	70.65	71.25	33733	71.25	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210517	125.15	128.95	124.4	127.05	2402103	127.05	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20210517	106	107.6	105.5	106.1	163182	105.09	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210517	170.05	174	167.5	172.75	467550	172.16	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210517	154	154.8	150.35	153.15	14495779	148.52	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210517	3.3	3.3	3.3	3.3	20304	3.3
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210517	2911.35	3176.95	2911.35	3132.1	144747	3128.09	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210517	64.4	67	62	64.7	165812	64.7	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210517	50.1	54.3	49.25	53.15	131074	53.15	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210517	299.95	303.4	295.2	300.65	6144	294.93	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210517	584.4	594	570.05	590.25	18826	587.91	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210517	65.9	67	65.05	66.15	19340	66.15	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210517	72.5	78.9	68.35	76.5	35072	76.5	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210517	0.6	0.7	0.6	0.7	17527	0.7	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20210517	2630.4	2777.7	2614.6	2724.25	48636	2722.2	up	up	correct
GATI.NSE	Gati Limited	20210517	106.1	108.65	104.2	104.95	559097	104.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210517	0.7	0.75	0.7	0.75	981096	0.75	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20210517	29.3	29.5	28.8	29.25	319368	29.25	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20210517	248	265.15	246.55	261.7	434536	261.7	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20210517	106.15	106.65	102	103.45	12418	102.06	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210517	94.95	95	85.5	91.6	6864	89.43	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210517	103	105	99.85	102.15	26792	102.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210517	7.75	8	7.75	7.8	212160	7.8	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210517	53.1	55.7	53.1	54.4	517207	53.97	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210517	71.5	74.7	69.45	69.95	4921686	68.5	down	down	correct
GEPIL.NSE	GE Power India Limited	20210517	258.5	264.8	257.45	258.45	119314	257.67	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210517	414	429.65	401	407.05	1364984	392.23	down	down	correct
GET&D.NSE	GE T&D India Limited	20210517	132.3	132.3	125.4	126	160399	126	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20210517	71.9	71.9	70.2	70.8	25364	70.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210517	1.9	1.9	1.9	1.9	28	1.9
GHCL.NSE	GHCL Limited	20210517	250.5	259	250.5	253.1	216961	248.18	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210517	122.5	125.35	121	122.95	149624	119.83	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210517	202	202	192	195.2	620289	195.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210517	42.65	42.65	41	41.9	3052	41.9	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210517	5553.5	5577.95	5470	5498.2	11609	5463.49	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210517	29	29.5	26.4	27.4	632720	27.4	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20210517	84.75	84.75	80	82.35	370032	79.7	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210517	2.4	2.4	2.4	2.4	42	2.4
GKWLIMITED.NSE	GKW Limited	20210517	535.05	536.3	519.95	534	475	534	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20210517	2948	2950	2770	2793.2	185252	2793.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210517	1519.9	1543.45	1511.2	1516.45	95728	1487.61	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210517	612.55	614.4	599	604.05	2155528	601.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210517	2.2	2.2	2.1	2.2	1750	2.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210517	43.9	44.3	41.7	44.1	21708	44.1	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210517	316.95	318.5	312	317	55212	316.53	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210517	407.8	413	403.2	406.3	22812	403.53	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210517	73.1	80.7	71.55	78.55	13858391	78.32	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210517	4500	4720.75	4414	4580.3	159309	4576.34	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210517	25.25	26.4	25.05	26.2	26940820	26.2	up	up	correct
GNA.NSE	G N A Axles Limited	20210517	373	391	370.75	383.75	293886	382.46	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210517	391	405.25	384.5	400.6	1712050	391.63	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210517	311	318	309.75	313.35	30113	313.35	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20210517	201	207.4	198.05	201.35	31198	198.38	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210517	875	886	871.05	882	62164	862.23	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210517	557	564	540	545.3	1378703	539.19	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20210517	853	857.2	836.65	841.45	1991890	841.45	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210517	530	554	520.4	542.4	636278	542.4	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210517	1225.35	1253	1218.55	1249	452983	1249	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210517	1.4	1.4	1.35	1.4	230704	1.4
GOKEX.NSE	Gokaldas Exports Limited	20210517	107.65	126.75	104.8	125.4	4465011	125.4	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210517	21.3	24.3	20.4	23.95	565401	23.95	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210517	25.45	29.9	25.4	29.65	1809345	29.65	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210517	43.48	43.48	41.75	41.83	9634179	41.83	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210517	46.4	47.9	44.55	47	37879	47	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210517	401.55	424.4	400.05	405.45	278746	403.66	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210517	43.5	43.5	42.8	42.9	139901	42.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210517	10.8	10.8	10.2	10.65	42668	10.65	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210517	95.85	105	95.15	102.3	474060	101.8	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210517	903.05	914.2	903	906.65	14703	850.66	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210517	950	994.85	923.3	983.4	170351	491.7	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20210517	95.5	99.35	95.15	97.95	2239165	94.29	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210517	42.7	43.35	41.5	42.1	42164	41.62	down	down	correct
GRANULES.NSE	Granules India Limited	20210517	321.3	327	312.8	322.1	6391427	321.84	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210517	720	745.95	707.6	740.85	1893319	735.77	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210517	1373.1	1400.4	1362.45	1393.85	752061	1390.14	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20210517	105.5	111	105.4	110.25	222956	110.25	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210517	130	131.6	128.25	128.75	902285	128.59	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210517	1090	1116.3	1030.95	1102.7	10875	1098.68	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210517	252.2	252.2	241.85	246.65	1665944	246.65	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20210517	197	202	196.95	197.9	241364	197.45	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210517	2.35	2.4	2.3	2.4	2029681	2.4	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210517	1250	1273	1215.7	1228.85	240932	1219.9	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210517	791.95	832	791	810	1276	807.63	up	up	correct
GRPLTD.NSE	GRP Limited	20210517	940.05	1008	923.15	993.8	4843	991.12	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210517	179.2	185.8	179	181.65	365584	180.55	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210517	36.35	40	36.35	38.25	1334175	38.25	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210517	116.8	121.45	115.15	119.05	6948984	116.54	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210517	271.45	275	267.7	273.45	296431	271.88	up	up	correct
GSS.NSE	GSS Infotech Limited	20210517	69.65	69.65	67.55	68.25	84197	68.25	down	down	correct
GTL.NSE	GTL Limited	20210517	7.3	7.35	6.95	7.1	160846	7.1	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210517	0.75	0.8	0.75	0.75	8323797	0.75
GTNTEX.NSE	GTN Textiles Limited	20210517	6.05	6.05	6	6.05	3733	6.05
GTPL.NSE	GTPL Hathway Limited	20210517	140.5	143	137.35	139.5	58176	137.19	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210517	205	215.95	196.5	199.85	2397525	199.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210517	420.2	424.7	411.95	416.9	352550	410.19	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210517	207.05	212.5	206	210.6	5444	208.65	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210517	521	533.8	516.4	528.4	905941	526.88	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210517	55.8	58.5	54.25	58.15	5266	58.15	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210517	724.85	724.85	703	708.15	14669	697.68	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210517	46.75	47.9	45	45.75	138642	45.75	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210517	154.1	168.15	154.1	168.15	551470	167.27	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210517	986.35	1004	986.35	1001.85	91962	991.55	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210517	735.1	775	735	745.2	5725929	741.87	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210517	170.8	176.9	168.7	172.6	148171	172.6	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210517	22.95	23.2	22.8	23.05	1742300	23.05	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210517	828.85	846	825.8	830.2	16920	824.97	up	up	correct
HAVELLS.NSE	Havells India Limited	20210517	1003	1036.95	988	1030.55	1742654	1024.57	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210517	0.75	0.8	0.75	0.75	65600	0.75
HBANKETF.NSE	HDFC Mutual Fund	20210517	322.58	333.19	321.83	332.37	5138	332.37	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210517	42.5	42.6	40.55	41.3	1806971	41	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210517	19.9	19.95	18.25	18.3	15410	18.3	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20210517	8.8	9.5	8.7	9.5	16677843	9.5	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210517	187	195.5	187	191.7	69101	191.7	up	up	correct
HCL.NSE	INSYS	20210517	9.45	9.7	9.3	9.65	994650	9.65	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210517	914.6	927.2	910.1	922.15	7956551	909.18	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210517	2454	2495	2435.5	2486.45	4452603	2463.95	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210517	2795	2835	2793.2	2822.15	141860	2789.88	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210517	1395.15	1442.6	1381.3	1440.25	7560346	1434.04	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210517	671.6	675.3	662.85	666.3	2453864	664.34	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20210517	42.55	43.04	42.55	42.87	611634	42.87	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20210517	156.43	158.48	155.89	158.05	14594	158.05	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210517	529.99	529.99	514	525.93	2270	525.93	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210517	5	5	4.75	4.85	244944	4.85	down	down	correct
HEG.NSE	HEG Limited	20210517	2130	2239.45	2085.25	2223.15	569603	2220.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210517	237	242.6	235.05	240.8	330618	233.81	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210517	118.4	122.9	117.3	121.1	61522	119.96	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210517	354.95	355	346.15	349.45	267399	344.06	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210517	2835	2884.4	2813	2854.75	926624	2844.69	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210517	2690	2968.85	2602.55	2920.7	546347	2908.41	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20210517	122	122	111.55	113	26351	113	down	down	correct
HFCL.NSE	HFCL Limited	20210517	37.75	43.75	37.25	42.55	124650991	42.46	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210517	350	367	340.95	346.25	1258793	345.74	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210517	1672.85	1702	1662	1667.5	16789	1649.95	down	down	correct
HIKAL.NSE	Hikal Limited	20210517	341.05	352	331.5	346.35	783364	345.79	up	up	correct
HIL.NSE	HIL Limited	20210517	3965	4269.9	3842.95	4191.9	127251	4169.6	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210517	11.85	11.85	11.4	11.65	2823	11.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210517	160.25	183.9	160.25	179.6	1247195	179.27	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210517	384.5	395.35	377.25	392.95	20821967	390.25	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210517	301.1	303.15	284.2	287.45	12947	285.57	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210517	173.7	175.8	166.35	170.15	7053916	169.67	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210517	7.75	7.75	7.6	7.75	155025	7.75
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210517	36.15	36.15	34.05	34.7	27792	34.7	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210517	114.9	116.4	110.6	112.05	471559	112.05	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210517	255.4	257.8	250.8	251.85	3027896	233.15	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210517	2385	2395	2366.5	2376.25	811243	2344.77	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210517	311.8	318	311.8	315.65	1227131	300.21	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210517	137.95	141	133.2	134.5	47395	134.17	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210517	118	124	115.25	115.95	42609	115.06	down	down	correct
HITECH.NSE	Hi	20210517	365.55	377.7	363	376.15	38532	376.15	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210517	156.15	171.95	156	164.35	20767	163.65	up	up	correct
HITECHGEAR.NSE	The Hi	20210517	183.85	186.9	180.7	182	10471	180.64	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210517	3029	3029	2940	2988.6	12115	2985.76	down	down	correct
HLVLTD.NSE	HLV Limited	20210517	6.35	6.35	5.9	6.1	308579	6.1	down	down	correct
HMT.NSE	HMT Limited	20210517	29	29	27.05	27.8	14856	27.8	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210517	63.1	71.9	63.1	70.45	212939	70.45	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20210517	2118	2166.5	2083.3	2135.65	8552	2135.65	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210517	356.99	363.93	350.86	362.83	3955	362.83	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210517	500	506	491.45	505.1	79312	505.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210517	42600.75	42931.3	42342.35	42472.2	4768	42383.99	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210517	1025.2	1051.3	1020	1033.7	19038	1025.16	up	up	correct
HOVS.NSE	HOV Services Limited	20210517	46.6	47.9	46	46.75	9201	46.75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210517	48.45	48.5	46.75	47.8	162140	47.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210517	50.65	52.25	50.35	51.2	8932043	51.04	up	up	correct
HSIL.NSE	HSIL Limited	20210517	203	211.45	199.25	208.35	1259652	204.92	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210517	21.25	22.5	21.25	22	440578	22	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20210517	15.3	15.95	15.3	15.85	31446	15.85	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210517	45.6	46.7	45.3	46.1	1833006	44.62	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210517	270	272.95	260.2	264	213752	261.33	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210517	81.75	83.85	81.75	82.75	3062002	82.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210517	185.35	188.65	184.35	187.7	8300469	180.21	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210517	208.44	209.98	204.9	207.24	1064	207.24	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210517	149.49	149.49	146.71	148.38	2063	148.38	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210517	37.49	37.99	37.28	37.92	1146324	37.92	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210517	603.25	624.5	601.2	623.6	20453101	621.78	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210517	324	332.08	297.2	332.06	18543	332.06	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210517	168.95	174.55	168.6	173.99	7690	173.99	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210517	1474	1497.45	1461.15	1475.5	506156	1467.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210517	43.03	43.09	42.55	42.73	350636	42.73	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210517	1000	1000	999.99	999.99	5424	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210517	125	125	118.4	121.87	14355	121.87	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210517	94.47	94.48	92.9	93.98	14524	93.98	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210517	162.98	162.99	160.71	162	13656	162	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210517	180.3	180.3	153.05	158.57	72670	158.57	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210517	86.8	86.8	79.25	79.68	19243	79.68	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210517	42	42	36	36.51	113117	36.51	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210517	562	567.9	546	548.7	1902960	546.83	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210517	525	534.99	525	533.99	808	533.99	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20210517	152	159	148.95	155.45	2363671	154.48	up	down	incorrect
ICRA.NSE	ICRA Limited	20210517	3250	3250	3179	3194.85	2594	3172.15	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210517	38.45	38.65	38.1	38.35	8511651	38.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210517	4409.3	4439	4404	4407.9	60	4407.9	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20210517	8.7	8.75	8.5	8.55	78204978	8.55	down	down	correct
IDFC.NSE	IDFC Limited	20210517	54.5	54.65	53.5	53.95	5362646	53.95	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210517	54.35	56	53.95	55.8	32438231	55.8	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210517	150.1	155.79	150.1	155	832	155	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20210517	378	385	370.05	371.3	2138846	123.31	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210517	464	469.9	438.3	453.95	21940	453.95	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20210517	921.9	943	906.05	920.65	63016	920.65	down	down	correct
IFCI.NSE	IFCI Limited	20210517	11.35	11.65	11.35	11.4	2047740	11.4	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20210517	354	370	351.45	358.35	59964	352.88	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210517	457.95	483.4	445	467.5	75018	466.21	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20210517	511.65	517.9	507.25	513.35	1358115	510.19	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210517	458.9	493.2	456.35	486.55	159383	481.2	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20210517	274	275.15	264	267.45	80993	267.45	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20210517	59.8	61.65	59.6	60.75	966770	60.75	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210517	1217	1217	1159	1168.35	16482	1128.49	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20210517	56.8	59.95	56	56.75	1586	56.75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210517	3.45	3.45	3.3	3.45	61680	3.45
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210517	2.25	2.35	2.25	2.35	96276	2.35	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210517	5.85	6	5.75	6	77357	6	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210517	425	440	419.65	436.9	41813	429.35	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20210517	665	729	652.9	699.9	21804	691.02	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210517	0.95	1	0.9	1	318169	1	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210517	14.9	14.9	14.5	14.65	57659	14.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210517	114.2	118.3	114.2	115.1	2358317	114.76	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210517	173	177.6	171.6	173.5	2672175	172.43	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210517	482	499.6	480	491.55	162254	487.27	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20210517	6910	7070	6806	7039.85	141740	7025	up	up	correct
INDIANB.NSE	Indian Bank	20210517	128.4	129	124	125.65	6308906	123.84	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210517	155	163.9	154.5	159.05	17491	159.05	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210517	172.45	175.95	172.45	174.45	40814	172.79	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20210517	1694	1709.05	1670	1703.75	347534	1703.75	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20210517	2399.9	2399.9	2330	2352.35	251887	2352.35	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210517	16.25	16.25	15.15	15.35	7353	15.35	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210517	353.8	365.95	353.8	364.35	14662	364.35	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210517	356.35	356.9	344.35	350.2	182140	349.1	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210517	45.3	54.1	45.3	50.25	2499290	50.25	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210517	2	2	1.9	1.95	251832	1.95	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210517	302	304.6	300	302.25	10016	302.25	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210517	100.1	103.3	98.1	99.2	17366	99.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210517	53.8	54.45	53.05	53.3	9148	52.7	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210517	4.15	4.2	4	4.2	86787	4.2	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210517	80.05	80.8	75.25	76.15	890236	76.15	down	down	correct
INDSWFTLAB.NSE	Ind	20210517	79.35	81	78	78.25	136246	78.25	down	down	correct
INDSWFTLTD.NSE	Ind	20210517	5.25	5.25	5.25	5.25	221	5.25
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210517	29.1	29.6	28.25	29.3	95740	29.3	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210517	897.1	959.9	897.1	956.45	10987165	951.76	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210517	245.7	245.9	239	243.45	3969872	243.45	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210517	1235	1245.25	1220	1226.85	36349	1086.63	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210517	43	43.4	41	41.2	2855116	41.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210517	209.7	209.7	200	200.95	65916	199.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210517	3.85	4.05	3.85	3.85	16054	3.85
INFRABEES.NSE	Nippon Mutual Funds	20210517	435	466.8	425.2	430.27	9585	430.27	down	down	correct
INFY.NSE	Infosys Limited	20210517	1320.3	1334.95	1320.3	1329.4	5017129	1303.65	up	down	incorrect
INGERRAND.NSE	Ingersoll	20210517	765.05	793.7	765.05	778.85	31330	776.48	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210517	293.4	295	251.8	277.85	408907	277.85	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20210517	76	76.9	74.85	76.45	118763	76.45	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210517	535.9	541	532.7	537.7	98078	537.7	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210517	44.45	45.7	43.55	44.65	24276	44.65	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210517	4.2	4.2	4	4.2	3908	4.2
INTELLECT.NSE	Intellect Design Arena Limited	20210517	725.7	733.65	712	719.8	357896	719.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210517	45	47.3	44.15	46.05	94465	45.77	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210517	26.75	27.55	26.5	26.9	77891	2.69	up	up	correct
IOB.NSE	Indian Overseas Bank	20210517	16.25	16.5	16.05	16.45	8984120	16.45	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210517	101.65	102.25	100.1	102	19693910	96.94	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210517	634.9	635.45	610	613.05	502629	610.84	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20210517	2148.85	2209.9	2148.85	2180	301676	2171.42	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210517	106.95	106.95	105.2	106.05	370139	106.05	down	down	correct
IRCON.NSE	Ircon International Limited	20210517	99.45	101	99.35	100.75	5514270	47.27	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210517	1763.15	1781	1743	1762.1	774812	351.94	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210517	23.15	23.45	23	23.05	13816130	22.36	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20210517	496.2	520	496.2	510.45	1499907	493.42	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210517	90.5	92.95	87.4	87.95	40885	87.25	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210517	536.5	553.15	536.5	548	53559	547.24	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210517	17.75	17.85	17.5	17.85	101658	17.85	up	down	incorrect
ITC.NSE	ITC Limited	20210517	216.8	217	211.65	212.6	38001828	206.85	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210517	350.6	413.9	348.25	369.55	451393	369.55	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210517	78.95	82.9	78.9	80.4	978811	80.28	up	up	correct
ITI.NSE	ITI Limited	20210517	118.2	119.65	117.55	117.85	207105	117.85	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210517	6.05	6.75	5.6	6.45	2054544	6.13	up	up	correct
IVP.NSE	IVP Limited	20210517	123.9	123.9	117	117.9	1634	117.12	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20210517	4320	4360	4301	4349.15	123	4349.15	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210517	1578.5	1614.4	1578.5	1596.85	52	1596.85	up	up	correct
IZMO.NSE	IZMO Limited	20210517	78.2	80	76.15	77.5	112800	77.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210517	28.35	28.45	27.8	27.95	3612574	27.95	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210517	54.65	55.55	54.65	54.85	219359	54.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210517	94.6	97	93.35	95.75	100991	92.9	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210517	49.95	51	48	49.1	49403	49.1	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210517	92.1	94.45	91.2	92.2	1339216	91.84	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210517	1.85	1.85	1.85	1.85	94	1.85
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210517	68.6	70.5	68.5	68.9	596801	68.16	up	up	correct
JASH.NSE	Jash Engineering Limited	20210517	402	410.1	394.95	397.25	79661	394.54	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210517	197	204	191.2	193.9	476705	193.25	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210517	308.15	326	308.15	313.85	40436	155.9	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210517	19.45	19.95	18.15	18.4	1085397	18.4	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210517	93.1	100.85	89.35	99.5	598744	99.5	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210517	1400.05	1407.3	1366.85	1376.2	83099	1369.73	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210517	16.7	17.45	16	17.45	520484	17.45	up	up	correct
JBMA.NSE	JBM Auto Limited	20210517	430	459.8	430	454.15	99607	452.67	up	up	correct
JCHAC.NSE	Johnson Controls	20210517	2264	2267	2222	2241.85	20439	2241.85	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210517	92	92.2	88	88.95	58460	88.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210517	23	23	21.95	22.15	310665	22.15	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20210517	0.65	0.65	0.6	0.65	75174	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20210517	53.45	53.45	50.85	52.05	3499	52.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210517	790	813	787.25	802.05	78128	800.46	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210517	86.9	89.5	85.55	88.6	2166324	87.15	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210517	421	440.65	412.25	435.5	21659972	435.5	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210517	1.95	2	1.9	1.95	78732	1.95
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210517	109.8	113	107.5	110.25	161168	109.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210517	52.7	56	52.7	54.15	248904	54.06	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210517	13.4	13.75	13	13.25	42731	13.25	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210517	19.9	20.5	19.1	20.45	3286187	20.45	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210517	11.6	11.6	10.9	11.4	5473	11.4	down	down	correct
JIYAECO.NSE	Jiya Eco	20210517	5.05	5.05	4.8	4.95	43899	4.95	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210517	2750	2800	2745	2754.15	87706	2741.44	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210517	180.7	181.75	178.85	180.9	47579	179.97	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210517	418	424	411.35	419.5	440715	417.17	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210517	145.3	150.2	142.5	149.6	1472952	147.21	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210517	115.05	120.55	114.4	118.6	1996569	117.12	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210517	42.95	48.5	40.55	47.35	239783	45.9	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210517	97	98.9	95	96.15	154907	95.57	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210517	80.45	80.8	79.5	79.8	786492	79.34	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20210517	2.8	2.85	2.75	2.85	356194	2.85	up	down	incorrect
JOCIL.NSE	Jocil Limited	20210517	173	174.95	170.05	170.7	5748	168.58	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210517	8.15	8.3	7.9	8	5618369	8	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210517	1.65	1.65	1.55	1.65	8099806	1.65
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210517	35.45	35.45	34.65	35.45	1734	35.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210517	3.95	4.05	3.85	3.9	66664842	3.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210517	92	97	90.65	95.05	3362718	95.05	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210517	172.75	190	167.55	185.3	2294600	185.3	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210517	115	115.8	111.4	113.45	4385175	112.51	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210517	4170	4312.05	4160.65	4278.2	7871	4278.2	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210517	60.05	60.05	58.6	58.6	1679815	58.6	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20210517	707.9	722.4	694.05	714.4	12706884	707.48	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210517	84.5	88.55	83.5	85.35	413869	85.22	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210517	2813	2848	2790.55	2816.15	326060	2811.57	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210517	314.75	318.95	298.95	301.45	57422	301.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210517	426	430	416	423.6	430937	423.36	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210517	827	840	822	832.45	479556	826.17	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20210517	5	5.5	5	5.5	8511617	5.5	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210517	383	383	371.16	377.68	85083	377.68	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210517	743	748.7	722.35	729.35	2477224	729.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210517	149.4	150.95	148	149.2	633538	145.77	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210517	4.7	5	4.6	5	40562	5	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210517	188.7	192.95	181.1	191.95	289726	189.84	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20210517	885.65	892.1	876.5	888	270750	882.18	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210517	236.2	254.6	236.05	248.8	57713	245.77	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210517	385	388.9	380	384.1	142346	382.73	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210517	196.5	196.5	186.25	192.5	544	191.22	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210517	61.2	61.7	60.3	60.75	1084150	60.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210517	31.3	31.9	30.9	31.25	39637	31.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210517	154.85	154.85	148.45	150.15	52603	149.47	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210517	4.15	4.25	4.05	4.25	13087	4.25	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210517	128	133.75	125.8	133.75	85578	133.75	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210517	560	560	553.1	556.85	370032	553.76	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210517	92.45	92.45	88.55	89.05	1308	89.05	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210517	157	158.8	152	158.65	433889	31.73	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20210517	15	15	14.45	14.9	11476	14.9	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210517	56	60.7	55.6	58.7	4734933	58.11	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210517	1.3	1.35	1.3	1.3	26849	1.3
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210517	1.8	1.85	1.8	1.85	5081	1.85	up	down	incorrect
KAYA.NSE	Kaya Limited	20210517	284	293.8	280.45	282.75	102848	282.75	down	down	correct
KCP.NSE	The KCP Limited	20210517	109	112.35	109	111.6	412892	110	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210517	22.05	23.85	21.65	23.2	1061576	23.1	up	up	correct
KDDL.NSE	KDDL Limited	20210517	297.5	305	296.1	304.25	4858	303.21	up	up	correct
KEC.NSE	KEC International Limited	20210517	391.9	394.35	388.5	391.05	1148441	387.3	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210517	21.65	22.9	19.35	19.75	2377073	19.75	down	down	correct
KEI.NSE	KEI Industries Limited	20210517	508.5	528.25	508.5	527.15	189632	527.15	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210517	64.75	64.75	63.2	63.5	312816	63.21	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210517	1162	1197.05	1142.1	1173.5	24397	1137.53	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210517	44.8	44.85	44	44.85	4865	44.85	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210517	78.35	81.5	75.9	76.95	3661552	76.95	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210517	56.05	58.45	55.7	56.55	1036	55.83	up	up	correct
KHADIM.NSE	Khadim India Limited	20210517	151.95	156.7	150	153.65	109499	153.65	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210517	15.6	16.35	15.6	16.35	4997	16.35	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20210517	13.65	14.7	13.65	14.7	115	14.7	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210517	1665.15	1699.95	1665.1	1687	776	1687	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210517	167.75	170.9	154.7	170.9	214858	170.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210517	877.95	917.05	872.45	886.3	16026	886.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20210517	205	208.8	198.2	200	190953	197.96	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210517	461.7	465.15	451.3	453.6	60803	453.6	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210517	249.95	257.5	242.45	253.4	278332	250.74	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210517	264	284	264	280.8	184048	278.57	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210517	212.75	218.85	208.5	210	346803	207.87	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210517	1500	1563	1500	1529.6	9546	1520.52	up	up	correct
KITEX.NSE	Kitex Garments Limited	20210517	100.6	104.9	99.95	101.8	102301	100.77	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210517	889	899	881	893.75	1821	177.27	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210517	19.75	20.8	18.6	19.95	1560499	19.81	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20210517	209.55	214.7	209.1	213.45	529732	213.27	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210517	57	57.5	56.4	56.65	77345	56.65	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20210517	228	238	225.45	229.95	529424	229.95	up	up	correct
KOPRAN.NSE	Kopran Limited	20210517	196.65	200.4	194.55	194.55	834813	193.35	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210517	1717	1755	1710	1744.15	4211441	1743.28	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210517	304.5	336.71	304.5	336.55	85393	336.55	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210517	419.95	422.95	419.5	421.5	204444	42.15	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210517	154.51	155.9	153.96	155.68	126441	155.68	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210517	81.9	82.5	80.2	80.86	19802	80.86	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210517	213	223.77	213	222.77	45503	222.77	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210517	45.95	46	42.15	44.4	1614361	44.4	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210517	42.25	46.5	40.65	46.5	2742120	46.5	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210517	75.95	77.85	75.05	76.05	27715	76.05	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210517	223.65	240.5	222.75	238.3	2980589	237.28	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210517	1470	1514.5	1403.4	1496.35	65787	299.14	up	up	correct
KRBL.NSE	KRBL Limited	20210517	221.65	229.9	221.65	226.15	1089132	223.22	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210517	117	124	117	119.9	10094	119.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210517	4.2	4.2	4	4.05	42316	4.05	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210517	86	86	83	84.8	7279	84.56	down	down	correct
KSB.NSE	KSB Limited	20210517	914.1	938.8	895	925.8	37517	925.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20210517	739.9	816.65	730.35	770.9	2223854	764.84	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210517	356.95	374.7	353.65	372.6	232470	365.49	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210517	66.8	67.65	66.25	67.1	1279635	65.04	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210517	65	68.15	65	66.65	41514	66.65	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210517	85.6	88.8	85.1	88.5	13181750	88.5	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210517	5.05	5.05	5.05	5.05	902	5.05
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210517	2690	2785	2632.05	2751.85	569999	2741.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210517	63.75	67.55	61.5	63.95	195867	63.16	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210517	216.95	217.65	214.05	217.05	65191	215.95	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20210517	77.25	78	75.55	76	122430	75.74	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210517	468.6	476.8	462.1	474.05	2276618	473.28	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210517	5910	6688	5910	6647.2	22309	6638.46	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210517	38.4	38.85	38	38.3	834802	38.3	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210517	82.85	82.85	76	79.9	815	77.06	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210517	290.15	313.45	290.1	309.05	334885	301.79	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210517	4.65	4.7	4.5	4.7	72676	4.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210517	46.5	46.5	44.85	44.95	25294	37.4	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210517	133	134.65	132.1	132.45	25121	132.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210517	433.75	439.15	430.4	436.2	2678666	427.38	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210517	22.39	22.39	21.8	21.9	3906	21.9	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210517	186.44	186.44	186.44	186.44	373	186.44
LICNETFSEN.NSE	LIC Mutual Fund	20210517	530.05	540	530.05	537.94	93	537.94	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20210517	153.99	154.85	153	154.72	128	154.72	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210517	365.05	379.75	365.05	372.55	52293	369.14	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210517	319	324.9	312	319.45	186487	318.23	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20210517	154.95	154.95	148.65	153.95	10790	153.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210517	1734.9	1734.9	1665	1682.85	71900	1679.66	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210517	1000.87	1000.87	999.33	1000	953965	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210517	999.99	1000.01	999.99	999.99	10939	999.99
LODHA.NSE	Macrotech Developers Limited	20210517	0.54	0.57	0.51	0.55	26200	0.55	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20210517	43.25	45.2	43.25	44.5	11826	44.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210517	49.5	54	48.55	52.1	196743	51.51	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210517	90.55	93.75	90.1	92.75	61174	92.34	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20210517	2.15	2.15	2.05	2.15	20552	2.15
LSIL.NSE	Lloyds Steels Industries Limited	20210517	1.95	1.95	1.95	1.95	1491721	1.95
LT.NSE	Larsen & Toubro Limited	20210517	1433	1441	1368.2	1386.75	9620003	1371.23	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210517	3600	3600	3525	3583.65	371290	3545.82	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210517	2572	2579.95	2517.25	2566.65	142850	2548.27	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210517	1566.75	1579.7	1559	1574.45	1451	1566.74	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210517	133	135.45	130.95	132.3	73395	129.48	down	down	correct
LUPIN.NSE	Lupin Limited	20210517	1194	1194	1170	1189.15	2610218	1182.55	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20210517	2027.2	2090	1999	2070.7	46756	2064.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210517	221.9	222.5	216	217.8	1534784	217.39	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20210517	49.8	49.8	47.05	49.8	672212	49.8
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210517	4.15	4.2	4.05	4.05	49865	4.05	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210517	740	756	735.4	753.55	3479938	745.16	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210517	152.4	156.2	150.2	155.5	12485626	154.73	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210517	205	207.55	200.7	202.45	48192	101.23	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210517	49.6	51.8	49.5	50.65	34361	50.18	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20210517	5.6	5.6	5.4	5.5	28228	5.5	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210517	29	29.9	28.75	29.5	184127	29.5	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210517	168.3	185.5	166.95	185.5	227981	182.7	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210517	4.75	4.75	4.6	4.7	27569	4.7	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210517	25.7	25.95	25.1	25.5	10484230	25.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210517	90	90	82.25	89.75	13256	89.75	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210517	93.8	93.8	91	91.2	18289	91.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210517	142.5	143.75	140.7	142.25	87379	141.25	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210517	107.05	112.6	107.05	109.85	22179	109.31	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210517	175.3	181.8	175	178.5	1180929	178.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210517	509.8	526	500	523.7	125810	174.57	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210517	535	541.8	520	523.15	45797	520.9	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210517	3370.15	3468	3370.15	3401.7	6221	3357.79	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210517	280.25	301.9	280.25	298.35	101986	295.07	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210517	787.95	797.65	776.2	790	42521	784.94	up	up	correct
MAJESCO.NSE	Majesco Limited	20210517	75.05	75.85	75.05	75.6	191990	75.6	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20210517	26.1	27.1	26.1	26.9	21694	26.9	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210517	154.91	154.91	147.03	152.21	51323	152.21	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210517	13.5	14.5	13.1	14.3	127957	14.3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210517	17.2	17.2	16.15	16.2	134882	16.16	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210517	61.6	64.8	61.4	63.05	179467	60.35	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210517	26.5	27.65	25.95	26.6	184573	26.6	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210517	80.1	83	78.7	81.7	1246269	80.34	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210517	151	155.9	150.55	154.85	4848055	152.77	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210517	136.55	139.9	136.5	137.45	98824	137.45	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210517	93	94	86.4	88.4	1997609	87.23	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210517	293	308.85	292.55	306.45	132716	305.44	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210517	10.95	11.4	10.8	11	3950	11	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210517	96.65	103.25	96.2	102.2	984050	102.2	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210517	41	41.95	40.4	40.85	595699	26.91	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210517	12.55	13.1	12	13.1	5795	13.1	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210517	36.2	38.65	36	38.15	24859	38.15	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20210517	51.35	51.35	50	50.85	28202	50.85	down	down	correct
MARICO.NSE	Marico Limited	20210517	474.55	478.5	468.6	474.25	1481703	471.72	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210517	74.3	74.3	71.6	72	4125838	71.75	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210517	6716.5	6838.4	6697.55	6717.85	995827	6675.29	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210517	878.9	939.8	852.65	865.5	38108	863.72	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210517	27.3	27.3	27.3	27.3	47	27.3
MASTEK.NSE	Mastek Limited	20210517	1910	1910	1861	1874.2	134551	1868.83	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210517	883.85	887	859.1	863.35	13752	860.73	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210517	51.45	54	49	53.15	624613	51.35	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210517	222	222.55	214.5	218.75	1019402	218.75	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20210517	60.6	62.9	59.85	62.35	163694	62.35	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210517	428.5	437.1	428.45	430.3	31686	430.3	up	up	correct
MAZDA.NSE	Mazda Limited	20210517	473.95	480	457.55	466.6	7397	458.09	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210517	208.1	210.75	206.6	207.8	220007	207.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210517	84.95	84.95	78.8	80.65	1237	80.43	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210517	7.75	7.75	7.3	7.5	31121	7.5	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210517	19.4	19.4	18.65	18.75	80003	18.75	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210517	41	42	39.5	41.4	68259	41.4	up	down	incorrect
MCDOWELL.NSE	N	20210517	571	571	563	566.45	1222315	566.45	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210517	27.9	27.95	26.8	26.8	228684	26.8	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210517	1535	1600.05	1528.2	1553.7	427531	1524.46	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210517	12.05	12.2	11.75	12	45556	12	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20210517	2.1	2.1	1.9	2	5796	2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210517	63	63.45	59.5	59.65	152904	58.06	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210517	17.5	18.9	17.4	18.3	962672	18.3	up	up	correct
MERCATOR.NSE	Mercator Limited	20210517	1.15	1.15	1.1	1.15	2004572	1.15
METALFORGE.NSE	Metalyst Forgings Limited	20210517	6.1	6.1	6	6.1	5292	6.1
METROPOLIS.NSE	Metropolis Healthcare Limited	20210517	2357	2373.15	2300	2306.9	50517	2306.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210517	877.1	903.2	876.2	898.1	410173	898.1	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210517	1104	1115	1084.55	1106.95	569890	1093.76	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210517	215	215	208.25	209.7	108299	139.8	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210517	205.2	205.2	200.2	202.2	731566	200.47	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210517	106	108.4	104.35	107.6	616716	107.31	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210517	516.1	533	512.45	530.15	264673	529.82	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210517	48.7	52.15	48.7	51.05	11519	51.05	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20210517	2120	2120	2070	2077.35	589049	2058.96	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210517	16.5	16.7	16.05	16.05	4299057	16.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210517	47.85	48	46.75	47	163209	47	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210517	10.15	10.15	9.8	10.05	28632	9.14	down	down	correct
MMFL.NSE	M M Forgings Limited	20210517	456.05	480	456.05	477.95	8183	474.41	up	up	correct
MMP.NSE	MMP Industries Limited	20210517	91.45	96.5	90.55	94.95	25964	94.32	up	up	correct
MMTC.NSE	MMTC Limited	20210517	53.35	56.45	51.55	55.35	12424985	55.35	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210517	76.75	76.75	74.5	75.1	1861	75.1	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20210517	7.9	7.95	7.5	7.5	2285	7.5	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210517	7.5	7.5	7.15	7.45	12330	7.45	down	up	incorrect
MOIL.NSE	MOIL Limited	20210517	179.7	184	175.1	180	2143885	174.99	up	up	correct
MOLDTECH.NSE	Mold	20210517	44.15	46.75	42.5	43.4	26116	42.96	down	down	correct
MOLDTKPAC.NSE	Mold	20210517	474.7	487.15	463.6	485.2	52241	481.65	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210517	976	976	962.5	965.87	89992	96.59	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210517	257	260.3	251	256.85	140954	246.62	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210517	15.35	15.85	15.35	15.85	10173	15.85	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210517	59.35	59.4	57.7	57.8	2593964	57.8	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210517	231	245.2	227	240.2	23953975	238.55	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210517	725	739.95	717	728.65	307245	724.79	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210517	20.95	20.95	20.3	20.35	613	20.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210517	1788.85	1802	1728	1762.4	664940	1746.54	down	down	correct
MPSLTD.NSE	MPS Limited	20210517	619.25	631.4	595.35	620.1	15940	620.1	up	down	incorrect
MRF.NSE	MRF Limited	20210517	76780	78464.3	76000	78211.8	20991	78160.54	up	up	correct
MRO.NSE	TEK	20210517	23.05	24	23	23.1	1193	23.1	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210517	47.85	50.5	47.1	48.6	6428460	48.6	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210517	10.6	11.2	10.35	10.8	82600	10.8	up	up	correct
MSTCLTD.NSE	MSTC Limited	20210517	263.5	266	258	258.45	275053	253.3	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210517	901.95	942	900	933.35	178616	933.35	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20210517	7.7	7.75	7.35	7.4	160338	7.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210517	18.25	18.35	17.85	17.95	992046	17.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210517	18.5	18.5	18	18	1191	18	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20210517	117.85	117.85	111	116.3	120698	115.49	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210517	30.75	31	29.55	30.45	8445	30.45	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20210517	56.5	57.8	55.35	56.9	93463	56.9	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210517	137.2	137.95	135.15	135.9	33962	131.67	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210517	21.85	21.9	21.45	21.65	61585	21.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210517	370.9	373.85	368.45	372.15	24088	372.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210517	1183	1234	1175	1221.55	2017066	1221.55	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210517	53.4	54	50.35	51.9	550714	51.6	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210517	8.85	8.85	8.85	8.85	106187	8.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210517	6.5	6.5	6.5	6.5	1966	6.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210517	19.05	20.8	19.05	20.7	29739	20.7	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210517	117.7	132.85	116.5	128.7	121272	127.42	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210517	55.55	57.3	54.25	57.3	51343	57.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210517	130.05	157.7	130.05	157.65	1392154	156.75	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210517	125	126.1	119.05	126.1	101816	125.27	up	up	correct
NAM.NSE	INDIA	20210517	341.85	350	341.45	346.4	378342	346.4	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210517	938	939.9	917	919.45	521454	916.84	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210517	442.3	451.6	426.1	431.6	103158	429.12	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210517	71.5	76.3	70.15	76	61294393	73.64	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210517	5.8	5.8	5.8	5.8	0	5.8
NAUKRI.NSE	Info Edge (India) Limited	20210517	4300	4328.9	4240	4256.5	652695	4249.69	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210517	3149	3215.95	3130	3175.05	236904	3165.34	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20210517	36.2	36.2	35.1	35.35	411681	35.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210517	73.5	74.5	72.8	73.05	365398	72.32	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210517	1682.7	1689	1656	1666.45	107944	1666.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210517	49.5	49.7	48.3	49	8760589	48.47	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210517	2040	2040	2001	2002.55	334	2002.55	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210517	99.3	100.65	95.7	96.9	811662	94.69	down	down	correct
NCC.NSE	NCC Limited	20210517	79	79.5	77.3	79.2	2030823	78.47	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210517	191.8	191.8	187.2	188.95	157697	188.17	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210517	911.2	911.2	880.95	883.65	87	882.06	down	down	correct
NDL.NSE	Nandan Denim Limited	20210517	51.45	51.45	46.15	48.45	137710	48.45	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210517	197.95	198	188.2	193.8	5159	193.32	down	down	correct
NDTV.NSE	New Delhi Television Limited	20210517	66.25	66.25	63.6	64.5	23721	64.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210517	10.25	10.8	9.8	10.2	128219	10.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210517	30	30.6	28.95	29.05	918512	29.05	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20210517	70.35	79.7	69.55	75.95	2093286	75.79	up	up	correct
NELCO.NSE	Nelco Limited	20210517	206.5	206.5	202.65	204.5	60863	203.48	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210517	880	899.65	875	879.6	25239	877.88	down	down	correct
NESCO.NSE	Nesco Limited	20210517	501	518	501	507.7	42765	505.2	up	up	correct
NETF.NSE	Tata Mutual Fund	20210517	180.92	180.92	180.92	180.92	26	180.92
NETFCONSUM.NSE	Nippon India Mutual Fund	20210517	64.5	64.8	64	64.39	3246	64.39	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210517	37.55	37.78	36.51	37.48	810	37.48	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210517	22.53	22.66	22.35	22.54	43281	22.54	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210517	174	174	146.68	155	2036	155	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210517	83.2	83.88	80.2	82.16	4361	82.16	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20210517	39.75	40.1	38.65	38.75	1211226	38.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210517	2094	2122.5	1992.3	2016.25	168746	2013.2	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210517	332	334.3	325.75	327.85	47330	326.21	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210517	4.4	4.4	4.1	4.25	12660	4.25	down	down	correct
NFL.NSE	National Fertilizers Limited	20210517	69.8	70.75	67	67.55	4959703	67.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210517	439.95	465	439.85	446.4	564258	446.4	up	up	correct
NHPC.NSE	NHPC Limited	20210517	25.85	26.15	25.5	25.55	6006239	25.23	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210517	152.8	153	150	151.2	285213	151.2	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210517	22.1	22.15	21.95	21.95	5513	21.95	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20210517	155.6	159.72	155.6	159.52	1344415	159.52	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210517	18900	18900	18900	18900	0	18900
NIITLTD.NSE	NIIT Limited	20210517	173.95	183	173.95	180.3	1216013	178.75	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210517	5	5.1	4.95	5	191312	5
NILASPACES.NSE	Nila Spaces Limited	20210517	1.55	1.55	1.5	1.55	153518	1.55
NILKAMAL.NSE	Nilkamal Limited	20210517	2121.7	2198.5	2102.25	2186.2	37461	2177.76	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210517	793.95	795	775.55	784.8	1591	382.86	down	down	correct
NITCO.NSE	NITCO Limited	20210517	20.75	21.7	20.65	20.9	64078	20.9	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210517	0.65	0.65	0.6	0.65	38740	0.65
NITINSPIN.NSE	Nitin Spinners Limited	20210517	100.1	114	100.1	112.35	1951269	111.57	up	up	correct
NKIND.NSE	N.K Industries Limited	20210517	25.6	25.6	25.6	25.6	3	25.6
NLCINDIA.NSE	NLC India Limited	20210517	62.7	64.65	60.55	62	12837826	60.31	down	down	correct
NMDC.NSE	NMDC Limited	20210517	186.25	188.3	179.05	186.6	31913099	175.2	up	up	correct
NOCIL.NSE	NOCIL Limited	20210517	202.4	203.5	198	199.95	545139	198.35	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210517	6.2	6.2	5.9	6.05	71260	6.05	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210517	5.5	5.5	5.5	5.5	2527	5.5
NOVARTIND.NSE	Novartis India Limited	20210517	634	641.9	633.9	638.05	10112	630.55	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210517	170.2	176	167.95	171.51	1402	171.51	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210517	234.9	236.65	231.05	232.35	23137	231.6	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210517	110.9	111.7	109.65	110.15	115385	109.75	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20210517	1651	1651	1601	1612.1	528	1612.1	down	down	correct
NTL.NSE	Neueon Towers Limited	20210517	0.75	0.75	0.75	0.75	1	0.75
NTPC.NSE	NTPC Limited	20210517	111.2	112.25	109.95	111.55	12832920	111.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210517	555	568.35	550.25	559.15	33247	554.3	up	up	correct
NURECA.NSE	Nureca Limited	20210517	1590	1610	1530.45	1530.45	31093	1528.57	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210517	597.4	597.4	547	550.3	16069	545.29	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210517	794.5	804.25	780.05	784.05	120345	782.52	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210517	543.95	548.55	522.3	532.1	558845	532.1	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210517	934.4	944.7	921	930.55	8754	915.74	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210517	3540	3560	3490.2	3520.05	232739	3520.05	down	down	correct
OIL.NSE	Oil India Limited	20210517	131.15	133.7	131.1	131.7	1145744	128.4	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210517	7.65	7.85	7.6	7.65	22000	7.65
OLECTRA.NSE	Olectra Greentech Limited	20210517	179.55	183.35	175.7	179.5	106155	179.5	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20210517	40.75	43.4	40.2	41	88847	41	up	up	correct
OMAXE.NSE	Omaxe Limited	20210517	85.95	88.7	80	80.7	502421	80.7	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210517	10.45	10.45	10.45	10.45	400	10.45
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210517	7.15	7.2	7	7.2	928	7.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210517	15.85	15.85	14.75	15.55	21999	15.55	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210517	113.95	115.4	112.25	114.25	19960145	108.27	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210517	103.65	104.55	101.05	101.8	415149	100.47	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210517	128.9	128.9	123.5	125	65613	123.33	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210517	127.05	138.8	127.05	136.4	103914	136.4	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210517	4.5	4.75	4.45	4.5	321813	4.5
ORBTEXP.NSE	Orbit Exports Limited	20210517	62.4	65.3	62	63.9	15024	63.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210517	24.85	24.9	23.6	23.7	55510	23.32	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20210517	24.1	24.4	23.85	23.95	129625	23.83	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210517	8.8	9.4	8.45	8.75	321738	8.75	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210517	266	284	262.7	281.1	356062	280.67	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20210517	122.2	124	119	121.65	2528559	120.45	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210517	285	287	281.05	283.25	360594	282.2	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210517	24.95	25.3	24.3	24.9	46297	24.9	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210517	84.6	84.65	77	82.15	2757	82.15	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210517	25.5	26.5	25.4	26.3	1047789	26.08	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210517	2567.45	2654.05	2536.45	2595.6	19313	2595.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210517	1.05	1.1	1	1	30501	1	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210517	9.6	9.6	8.9	9.25	346885	9.25	down	down	correct
PAEL.NSE	PAE Limited	20210517	8.7	8.7	8.7	8.7	3042	8.7
PAGEIND.NSE	Page Industries Limited	20210517	28299	28499.95	27940.75	28170.4	22214	28021.98	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210517	606.3	609	591	597.15	18276	596.37	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210517	58.5	60	56.05	59.35	11094	59.35	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210517	141	144.6	140.1	143.3	39928	143.3	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210517	387.5	389.8	368.05	385	985572	385	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210517	58.8	59	55.3	56.55	21864	56.55	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210517	188.35	196	185.95	189.2	109869	186.3	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210517	10	10	9.5	9.65	321715	9.65	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210517	148.7	151	146.05	146.75	721676	146.2	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210517	9.25	9.4	8.55	8.9	403851	8.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210517	13.75	14.2	13.7	13.9	347568	13.9	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210517	23.45	25.3	23.05	24.8	385660	24.7	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210517	5.7	5.95	5.5	5.85	24556	5.85	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210517	24.85	24.85	24.1	24.65	490678	24.65	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210517	23.35	23.35	22.55	22.95	141647	22.78	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210517	4.25	4.25	4.25	4.25	1182	4.25
PDSMFL.NSE	PDS Multinational Fashions Limited	20210517	719.2	765	719.2	755.25	89170	745.65	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210517	15.05	15.55	14.85	14.95	5231	14.95	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20210517	1635.9	1663.8	1624	1652.95	464287	1652.95	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210517	21.95	22.2	20.65	21	2027180	21	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210517	7.05	7.2	7	7.05	51854	7.05
PERSISTENT.NSE	Persistent Systems Limited	20210517	2310	2424	2260	2404.4	295925	2399.2	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210517	243.1	244.35	240.2	242.5	1764237	231.69	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210517	114.9	115.95	113.5	115.6	5209731	109.62	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20210517	5329	5347.75	5176.2	5217.85	107296	5213.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210517	63.5	64.2	60.35	62.55	60797	62.55	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20210517	18.7	19.4	18.7	19.05	927862	19.05	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210517	324.95	332.05	315.05	316.8	98585	316.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210517	13421	13529.05	13380.05	13431.45	6604	13356.68	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210517	5756	5880	5756	5837.3	10282	5741.84	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20210517	177.85	185	177.2	181.2	7957	181.2	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210517	208.65	213.45	206.2	209.05	1920798	209.05	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210517	747	747	709.25	714.25	165405	713.42	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210517	1886	1902.95	1855.4	1891.1	825633	1884.18	up	up	correct
PIIND.NSE	PI Industries Limited	20210517	2719	2723.95	2670.55	2700.4	381925	2698.82	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210517	1698.9	1698.9	1667.1	1687.35	53936	1673.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210517	13.5	14	12.8	12.95	173232	12.95	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210517	113.35	113.35	109.95	111.1	9445	111.1	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210517	51.55	53.45	51.35	53.05	650398	52.82	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20210517	69.1	70.45	68	68.5	201951	68.37	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210517	225.05	229.8	222	229	393	227.98	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210517	250	252	241.5	246.9	8310	243.49	down	down	correct
PNB.NSE	Punjab National Bank	20210517	37.2	37.8	36.85	37.65	108033820	37.65	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210517	58.2	61.65	57.35	59.7	4615989	57.13	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210517	387	390.35	383	385.65	149212	385.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210517	41.45	41.75	38.75	39.75	33475	39.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210517	230.85	236	230.5	233.45	260110	233.12	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210517	159.8	159.8	145.6	146.05	18472	146.05	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210517	230	231.35	221.35	227.45	10998	225.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20210517	257.4	270	247.9	265.6	159972	265.19	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210517	1621.25	1689	1610.45	1674.2	861033	1665.6	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20210517	1004.2	1013	995.9	1001.95	68659	999.41	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210517	1097.9	1135.25	1082	1103.95	87283	1060.27	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210517	192	206.3	189.95	198.5	60821	197.96	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210517	132	137.3	129.5	133.55	1051987	133.55	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210517	230.95	231	227.1	228.4	6185447	165.89	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210517	1720	1744	1680	1688.1	29366	1684.16	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20210517	605	609.85	584	590.55	18367	590.55	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210517	196	197.9	193.75	194.3	32146	193.49	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210517	134.95	143	134	137.45	830273	136.47	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210517	0.9	0.9	0.85	0.85	2009	0.85	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210517	9.15	9.4	8.9	9.1	59812	9.1	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210517	315	339.75	308	329.7	5525335	327.8	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20210517	90.25	94.4	87.9	93.35	2182469	93.35	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210517	1.1	1.1	1.1	1.1	277193	1.1
PRAXIS.NSE	Praxis Home Retail Limited	20210517	37.3	37.9	35.15	36.65	6798	36.65	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210517	45.8	47	44.9	45.7	274791	45.2	down	down	correct
PRECOT.NSE	Precot Limited	20210517	128.8	142.15	128.8	142.15	21434	142.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210517	204	207	200.05	204.8	14936	40.37	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210517	156.75	156.8	148.3	150.55	66663	150.55	down	down	correct
PREMIER.NSE	Premier Limited	20210517	2.9	2.9	2.9	2.9	2549	2.9
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210517	43.4	43.95	41.05	43.3	32885	43.01	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210517	25	25.75	25	25.5	24404	24.78	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210517	267.9	279	266.1	270.7	1007560	269.75	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210517	78.9	81.25	77.95	79.85	355588	79.85	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210517	41.7	41.7	40.4	40.75	11310	39.12	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210517	645	650	612.65	617.05	988237	614.11	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210517	20.7	20.85	18.1	19.7	429982	19.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210517	141.45	142.85	138	140.3	310066	140.3	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20210517	20.9	22.45	20.3	21.5	2489282	21.5	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210517	401.95	405	399.1	400.05	38159	396.44	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20210517	24.21	25.2	24	24.95	2806294	24.95	up	up	correct
PTC.NSE	PTC India Limited	20210517	94	98.2	94	97.3	6313506	90.69	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210517	42.4	42.9	41.55	42.45	215914	20.28	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210517	1101.35	1180	1100.55	1164.25	26696	1162.61	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210517	1.6	1.6	1.6	1.6	191490	1.6
PURVA.NSE	Puravankara Limited	20210517	77.05	82.2	77.05	80.3	553470	80.3	up	up	correct
PVR.NSE	PVR Limited	20210517	1172	1179.45	1152.05	1157.05	1149177	1157.05	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20210517	2072	2086	2072	2077	719	41.54	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210517	1542	1542	1542	1542	1	1542
QUESS.NSE	Quess Corp Limited	20210517	645.15	647.65	627	630.75	57067	627.99	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210517	210	227.5	209.6	227.5	4940479	224.4	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210517	0.9	0.9	0.8	0.9	18390	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20210517	1	1	1	1	5102	1
RADICO.NSE	Radico Khaitan Limited	20210517	548.85	553.8	537.1	543.9	231730	542.49	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210517	24.1	24.8	24.1	24.5	576673	24.5	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210517	127.95	131.3	126.6	128.05	3383442	128.05	up	up	correct
RAIN.NSE	Rain Industries Limited	20210517	170.75	171.5	166.9	167.75	2970897	166.99	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20210517	516.65	516.65	510.35	513.75	211945	513.07	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210517	1036	1066.95	1032	1040.15	9699	1035.17	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210517	0.25	0.25	0.2	0.25	1453133	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210517	23.4	24.5	23.4	23.85	87953	23.85	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210517	34.4	35.4	34.4	35.1	3935	35.1	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210517	8.1	8.1	8.1	8.1	0	8.1
RALLIS.NSE	Rallis India Limited	20210517	312.8	320.8	305.55	309.95	974688	307.13	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210517	16.55	16.55	16.05	16.2	38260	16.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210517	77.05	77.35	74.05	74.25	21713	74.25	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210517	935	958.5	928	950.05	922911	950.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210517	279	280.1	275	278.25	63168	278.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210517	510.25	540	509.8	525.9	232836	525.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210517	73.05	76.5	73.05	74.85	14683	74.85	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20210517	16	17.5	15.8	16.85	3595750	16.85	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210517	283.65	322.6	265.15	321.6	164426	321.6	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210517	569	608	561.2	597.85	261402	597.85	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210517	1889	1941	1829.9	1907.55	24768	1895.14	up	up	correct
RAYMOND.NSE	Raymond Limited	20210517	355.35	363.35	351.2	357.1	768942	357.1	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20210517	819	909.85	813	887.45	227053	867.11	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210517	190.4	198	188.05	197	19295119	197	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210517	83.55	84.9	81.75	82.5	5429622	79.27	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210517	1.75	1.8	1.7	1.75	11815071	1.75
RECLTD.NSE	REC Limited	20210517	139.95	142	138.8	141.55	3357816	135.95	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210517	186.1	190	185.05	185.8	234254	89.57	down	down	correct
REFEX.NSE	Refex Industries Limited	20210517	130.7	142	130.7	133.1	419716	132.7	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20210517	1.2	1.25	1.2	1.25	2001	1.25	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20210517	936	952	904	909.5	346743	907.62	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210517	11.4	11.5	11	11.15	1786441	11.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210517	1937.3	1963.45	1930.4	1960.35	5479424	1954.06	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20210517	93.65	94.4	91.1	92.95	907654	92.95	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20210517	52	53.5	50.05	50.4	4442126	50.4	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210517	158.65	163.55	158	162.2	8531	161.49	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210517	15.3	15.45	14.35	15.45	21690092	15.45	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210517	344	344	331.5	335.3	49856	332.51	down	up	incorrect
REPRO.NSE	Repro India Limited	20210517	350	350.8	346.3	349.6	2747	349.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210517	158	160.5	156.7	157.25	15997	157.13	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210517	578.9	598.5	560.05	587.3	8303	587.3	up	up	correct
RGL.NSE	Renaissance Global Limited	20210517	478.7	487.95	459.45	477.25	59711	477.25	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20210517	2.8	2.8	2.7	2.7	2115737	2.7	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210517	39.45	40.6	39.4	39.9	306780	39.73	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210517	389.25	396.75	384.5	393.25	197137	391.43	up	up	correct
RITES.NSE	RITES Limited	20210517	244.1	248.65	243.45	247.8	223509	239.01	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210517	9.5	9.5	8.9	9.25	29040	9.25	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210517	670	670	640.5	651.5	832322	650.87	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210517	2.25	2.25	2.15	2.25	99311	2.25
RML.NSE	Rane (Madras) Limited	20210517	338.9	404.6	338.9	404.6	386692	404.6	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210517	2.95	2.95	2.85	2.9	616864	2.9	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20210517	2.3	2.3	2.3	2.3	1452	2.3
ROHLTD.NSE	Royal Orchid Hotels Limited	20210517	63.3	63.45	61.95	62.5	45665	62.5	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210517	3.25	3.25	3	3.2	84647	3.2	down	down	correct
ROLTA.NSE	Rolta India Limited	20210517	4.85	5.15	4.8	5.05	1193162	5.05	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20210517	1260	1278	1206.95	1220.6	261811	1220.16	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20210517	125.2	126.8	120.1	122.15	249085	121.92	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210517	1564	1627.95	1528.85	1536.65	512625	1535.23	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210517	428	436.3	421.8	435.1	35763	429.34	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210517	6.9	6.9	6.5	6.6	45769730	6.6	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210517	61.35	62.8	61.3	61.95	17469	61.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210517	29.9	29.9	29.05	29.25	44261	29.25	down	up	incorrect
RSWM.NSE	RSWM Limited	20210517	224	234	223.25	224.65	59363	224.65	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210517	130.9	135	127	128.8	43441	125.19	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210517	3.25	3.25	3.05	3.1	11685342	3.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210517	204.45	204.45	193.25	195.5	17686	195	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210517	720.2	785	720.2	778.4	90425	778.4	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210517	7	7.05	6.55	6.9	252547	6.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210517	67.6	67.6	63.2	63.7	144072	62.9	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210517	308.95	312	304.7	306.7	33618	305.23	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210517	29.45	29.7	29.2	29.3	2031310	28.91	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210517	20.9	20.9	19.5	20	26082	20	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210517	1.6	1.65	1.6	1.6	614	1.6
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210517	1.8	1.8	1.75	1.75	16747	1.75	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20210517	64	65.8	63.4	64.25	294934	64.25	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210517	21.4	21.9	21.1	21.3	266386	21.3	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210517	593.45	614.55	587.7	588.7	13975	588.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210517	46.5	47.7	44.05	47.25	31840	47.25	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210517	785.05	809	772.85	785.2	35908	156.69	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20210517	128	131.5	123.1	130.55	81100256	124.39	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210517	139.9	149	133.6	146.1	103287	146.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210517	15.3	15.3	13.55	14.15	3108439	14.15	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210517	509.2	520	494.95	499.65	60688	496.27	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20210517	6.45	6.6	6	6.1	623267	6.07	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20210517	511	537.85	495	531.25	148350	263.86	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210517	106.9	110.5	102.1	109.3	13973	108.74	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210517	4.9	4.9	4.55	4.65	75746	4.65	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20210517	127	134.8	126.5	129.3	466316	127.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210517	2.85	2.85	2.75	2.85	110276	2.85
SANCO.NSE	Sanco Industries Limited	20210517	8.8	8.8	8.3	8.5	21464	8.5	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20210517	707.95	732.4	707	722.4	2628	722.4	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20210517	207.4	212.5	204.1	210.6	47268	209.86	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210517	98	98.8	95.9	97.45	11849	96.82	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210517	46.5	48.1	46.2	47.15	1062045	47.15	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210517	166.5	168.75	162.1	162.8	154063	162.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210517	24.55	24.55	22.95	23.6	38848	23.6	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210517	7794	7890	7700	7719.1	40803	7719.1	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210517	0.65	0.7	0.65	0.7	1209624	0.7	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210517	536.9	551.5	512	543.3	176079	537.84	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210517	2050	2178.85	2020.55	2178.85	145899	2178.85	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210517	34	35.85	33.3	34.9	888948	34.9	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210517	936.9	949	921	928.35	12730	909.39	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210517	207.05	213.7	196	197.15	84481	197.15	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210517	3.35	3.35	3.35	3.35	7355	3.35
SATIA.NSE	Satia Industries Limited	20210517	85.95	85.95	83.3	83.5	70294	83.41	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20210517	84.95	84.95	83.2	84.35	77347	84.35	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210517	978	987.95	975	980.35	1734108	980.35	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210517	131	131	126.11	127.96	2416	127.96	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210517	978.4	988.8	961.2	963.65	2181641	963.65	down	down	correct
SBIN.NSE	State Bank of India	20210517	364.4	385.2	363.65	383.1	106555796	379.6	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210517	2.15	2.15	2.1	2.15	106329	2.15
SCHAEFFLER.NSE	Schaeffler India Limited	20210517	4970	5009	4826	4969.95	17991	4969.95	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210517	93	93.45	91.85	92.45	48316	92.45	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210517	98	98.95	97	97.75	219332	97.75	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20210517	110.5	112.4	110.2	110.6	2091508	110.33	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210517	34.05	40.7	33.7	39.9	2846374	39.9	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210517	402.8	402.8	389.35	394.15	5131	394.15	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210517	135.75	137.75	133.3	134.2	79908	134.2	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210517	5.1	5.15	4.8	5.15	68573	5.15	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210517	261	270.35	260	268.25	853395	267.66	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210517	155.2	156	153	154.75	36408	152.93	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210517	18.4	19.15	18.35	18.35	525483	18.35	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210517	206	206	203	205.85	634	205.85	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20210517	4273.4	4299	4267.15	4285.3	14035	4285.3	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20210517	153.85	153.85	149.4	150.84	121592	150.84	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210517	323	333.1	321.45	332.6	57796	332.6	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20210517	374.49	375	370	374.63	6335	374.63	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210517	0.8	0.8	0.8	0.8	120771	0.8
SEYAIND.NSE	Seya Industries Limited	20210517	56.4	56.4	53.65	54.7	14875	54.7	down	down	correct
SFL.NSE	Sheela Foam Limited	20210517	2014.5	2021.95	2002	2015.35	3392	2015.35	up	up	correct
SGL.NSE	STL Global Limited	20210517	9.8	9.8	9.25	9.45	29754	9.45	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210517	12.4	12.4	12.4	12.4	200	12.4
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210517	570.5	589.5	550.1	558.45	599686	552.21	down	down	correct
SHALBY.NSE	Shalby Limited	20210517	165	169.3	161.55	166.25	900967	165.37	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210517	93.05	96.9	93.05	94.6	494346	94.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210517	380	392	379.95	385.55	56240	385.55	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210517	147.5	147.5	144	145.4	16011	145.4	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210517	330	342.6	326.05	338.45	441765	335.6	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210517	376	381.7	365	366.5	16041	365.09	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210517	374	374	367	370	621	370	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210517	89.6	101.25	86.55	97.75	958549	97.75	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20210517	300	310.2	292.1	310.05	223443	309.83	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210517	465	520	462.7	509.75	8199945	508.78	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210517	19.6	19.6	18.85	19	52085	19	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210517	58.6	58.7	56.15	58.2	84375	57.55	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210517	205	214	202	205.2	151260	203.96	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210517	145.5	148.85	144.85	147.55	308179	146.9	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210517	200.7	206.5	199.75	202.45	91643	202.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210517	74.95	78.75	74.95	76.55	2556724	73.01	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210517	26749	27399.95	26600.45	27328.25	37999	27269.86	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210517	171.6	178.7	170.85	174.5	114175	173.71	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210517	12.8	13.45	12	12.85	215071	12.85	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210517	1.95	2	1.95	2	2621070	2	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210517	95.7	95.9	91.8	92.1	58401	89.86	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210517	99.2	106.2	98.1	104	127347	103.46	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210517	771	810	740.85	794.95	206	794.95	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210517	1609.5	1633.95	1584.4	1619.25	28152	1599.87	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210517	6.8	7	6.15	6.15	6115812	6.15	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210517	8	8.2	7.55	7.9	557319	7.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210517	14	14	14	14	0	14
SICAL.NSE	Sical Logistics Limited	20210517	11.6	11.6	11.3	11.55	182359	11.55	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20210517	2002	2073.75	1965.15	2062	876634	2062	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210517	36.8	39	35.6	37.5	101643	37.1	up	up	correct
SIL.NSE	Standard Industries Limited	20210517	17.8	17.85	17.2	17.7	75738	17.7	down	down	correct
SILINV.NSE	SIL Investments Limited	20210517	233	238.5	233	236.65	4863	234.57	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210517	21	21	19.5	20.5	710	20.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210517	13.45	13.45	13.45	13.45	53611	13.45
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210517	30.95	31.95	30	30.45	94337	30.45	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210517	3.75	3.8	3.65	3.7	4592904	3.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210517	342.85	347.55	337.05	343.9	17593	342.36	up	up	correct
SIS.NSE	SIS Limited	20210517	400	408	400	406	283472	406	up	up	correct
SITINET.NSE	SITI Networks Limited	20210517	1.05	1.05	1.05	1.05	603110	1.05
SIYSIL.NSE	Siyaram Silk Mills Limited	20210517	210	216.4	206.65	213.6	140873	209.86	up	up	correct
SJVN.NSE	SJVN Limited	20210517	27	27.05	26.6	26.75	1187980	26.36	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20210517	2300	2375	2210.05	2348.8	122692	2336.36	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210517	2.8	2.85	2.8	2.8	47244	2.8
SKIPPER.NSE	Skipper Limited	20210517	57.35	58.9	56.9	57.2	146176	57.13	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210517	65.5	73.7	63.2	70.9	2739093	70.05	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210517	93.95	94.25	91.45	93.8	24233	93.8	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20210517	445.45	451	443.4	445.2	20596	445.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210517	619.1	625	607.4	622.3	8043	621.02	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210517	150.45	154	146	149.95	159377	149.66	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210517	49.2	50.65	49.2	49.85	1385998	49.85	up	down	incorrect
SOBHA.NSE	Sobha Limited	20210517	447.5	455	446.15	450.15	160258	447.46	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210517	1722	1754.4	1692	1706.25	111647	1703.26	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210517	1215.5	1227.75	1210.5	1218	21688	1213.71	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20210517	424	444.9	424	437.45	46440	437.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210517	6.25	6.3	5.9	6.15	14943	6.15	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210517	50.1	50.1	47.65	47.65	10471	47.65	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210517	588.9	588.9	571	573.65	140499	561.24	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210517	126	131	126	129.4	41297	129.4	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210517	1031	1055.05	1025.5	1037.05	36776	1027.32	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20210517	11.3	11.35	10.5	10.9	28202164	10.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210517	36.2	36.85	35.9	36.1	9627	35.91	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20210517	199	202.6	190.15	201.1	62486	199.62	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210517	585	594	583.1	585.8	22234	585.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210517	225	243	222.75	227.15	4048614	227.15	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210517	1.75	1.8	1.75	1.8	44995	1.8	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20210517	40.8	41.1	40.05	40.85	47685	40.85	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20210517	70.6	70.9	69.7	70.2	137810	70.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210517	0.85	0.9	0.85	0.9	123930	0.9	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210517	42.4	44.25	41.95	43.45	1836506	43.45	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210517	70.85	71.4	69.7	70.3	1964075	70.3	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210517	38.9	40.8	38.75	39.15	51703	39.15	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20210517	13.2	13.35	12.6	12.75	105287	12.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210517	4.2	4.25	4.05	4.15	5385122	4.15	down	down	correct
SPYL.NSE	Shekhawati Poly	20210517	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20210517	140.6	143.5	140.55	142.5	2708	142.5	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210517	7.1	7.45	7.05	7.1	1651855	7.1
SRF.NSE	SRF Limited	20210517	6298	6397	6260.05	6366.65	143037	1271.64	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210517	282.95	299.95	278.45	296.5	30135	293.73	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210517	191.4	191.4	185.65	189.25	57456	184.37	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210517	1329.5	1398	1320.25	1389.05	1910005	1376.66	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210517	726.05	743.85	720	728	51980	363.59	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210517	0.75	0.8	0.75	0.8	137261	0.8	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20210517	814.65	816.8	792.1	796.75	304143	794.21	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20210517	101	102.4	100.2	101.7	155829	101.7	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20210517	123.9	128.3	123	124.4	198867	122.37	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210517	88.9	93	87.45	91.65	58384	91.65	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20210517	40.75	40.75	39.05	39.75	9560	38.44	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210517	65.15	69.3	63	65.2	151361	65.2	up	up	correct
STEL.NSE	STEL Holdings Limited	20210517	80.05	82.1	77.4	78.35	72063	78.35	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210517	190.5	191	186.3	187.9	13887	186.95	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210517	230	233.7	228.55	229.4	231846	227.65	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210517	486	495.55	483.7	491.55	50920	491.55	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210517	18	18	18	18	35	18
SUBROS.NSE	Subros Limited	20210517	307.75	310	302	302.8	19988	302.12	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210517	666.5	668.6	650.1	652.55	164755	647.31	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20210517	5.25	5.25	4.75	4.9	113587	4.9	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210517	305.6	318.6	303.4	315.3	887086	314.72	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210517	10.85	10.85	10.3	10.45	11389	10.45	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210517	519.45	533.75	519.4	531.35	5092	531.35	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210517	3143	3195	3064.5	3099.75	50865	3099.75	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210517	1.15	1.25	1.15	1.25	913619	1.25	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210517	2375	2421.55	2363	2385.15	9744	2373.98	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210517	69.4	70	68.75	69.25	114189	68.79	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210517	340.15	364	334.9	351.25	8869	351.25	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210517	682.1	744	680.05	736.35	482147	732.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210517	78.6	83	77.45	82.1	1530672	82.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210517	688	698.5	680.05	687.15	6318234	685.34	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210517	268	268	255	256.05	283428	255.19	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210517	525	528.95	516	524.7	1321382	518.35	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20210517	125.65	127	125.05	126.25	9122	125.5	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210517	6	6.15	5.75	6	110594	6
SUPPETRO.NSE	Supreme Petrochem Limited	20210517	719.8	719.8	669.7	694.85	310962	678.77	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210517	240.6	253.4	240.6	252.1	6672	251.32	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210517	2165	2172	2136.15	2156.25	89949	2133.81	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210517	9.7	9.7	8.95	9.15	39256	9.15	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210517	4.75	4.85	4.25	4.4	511340	4.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210517	43.5	43.5	43.5	43.5	2514	43.5
SURYAROSNI.NSE	Surya Roshni Limited	20210517	430.3	434	414.1	417.35	120973	416.14	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210517	48.75	50.4	46.4	49.95	659611	49.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210517	309.9	310.85	297	308.1	17116	304.48	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210517	94.5	95.95	93.5	94.9	363019	94.9	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210517	522	534.95	518.3	530.35	163937	529.37	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20210517	5.7	5.75	5.5	5.55	17214302	5.55	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210517	130.6	135.5	130.6	133.65	165642	133.55	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210517	1597.1	1598.9	1570.45	1589.6	18787	1574.13	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210517	227.95	227.95	210	212	32240	209.61	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210517	262.7	262.7	238.05	241.45	7294112	241.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20210517	1083	1094	1070.05	1073.35	85064	1066.76	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210517	569.4	578	564.95	572.15	170148	572.15	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210517	68.5	70.6	68.5	69.6	11359	69.6	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210517	117.8	117.8	116	116.5	73932	116.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210517	61.8	63.35	60.7	61.75	3669340	61.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210517	200.5	204.85	200.35	201.55	20359	200.13	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210517	870	909.6	861.95	909.6	325998	908.55	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210517	9.1	9.1	9.1	9.1	6685	9.1
TARAPUR.NSE	Tarapur Transformers Limited	20210517	4.4	4.4	4.4	4.4	1540	4.4
TARMAT.NSE	Tarmat Limited	20210517	49.4	49.4	48.55	48.7	9927	48.7	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210517	16190	16500	15000	15385.85	5860	15384.24	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20210517	705.45	713.25	690.35	704.05	3576459	694.64	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210517	161.8	168.7	158.5	166.1	5860970	164.74	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210517	1093.95	1094	1067.15	1070.6	259860	1059.09	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210517	646	657.4	640.1	653.3	2659352	649.54	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210517	3499.65	3698	3435	3629.9	357913	3606.83	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20210517	1075	1091.4	1070	1078.35	19084	1056.56	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210517	1034	1168.6	998.1	1144.2	709631	1140.59	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20210517	315.4	323.85	311.4	321.1	51162423	321.1	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20210517	150	152.4	148	151	5369092	151	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210517	102.5	104.3	101.65	103.45	40412520	102.18	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20210517	1138	1158.2	1103.5	1150.85	28753430	1125.66	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210517	98.15	101.25	92	100.1	18895047	100.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210517	938	985.5	902.2	985.5	175145	981.03	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210517	72.4	73.2	70.25	70.75	187061	68.49	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210517	275.45	283.3	275.45	281.55	22183	280.83	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210517	312.5	319.15	309	314.2	714	314.2	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20210517	964	971	940.1	954.5	21374	951.76	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210517	5.2	5.25	5.2	5.2	3307	5.2
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210517	536	536	513.55	518.7	56316	518.7	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210517	471	482.9	452.1	459.2	4926	453.18	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210517	3055	3075.2	3036	3069.75	2890462	3042.32	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210517	220.4	224.5	216	220.55	63622	218.83	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210517	3214	3284.4	3166.75	3253.9	6586	3253.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20210517	4.5	4.5	4.5	4.5	233	4.5
TECHM.NSE	Tech Mahindra Limited	20210517	954	957.95	943	953.35	2281200	931.63	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210517	317	319.45	310.3	313.85	39805	309.38	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20210517	178.9	179.9	174.85	176.7	234718	176.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210517	40.3	40.5	39.6	40.05	15615	40.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210517	72.5	72.6	70.3	70.55	66229	70.31	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210517	29.9	31.05	29.9	30.15	144722	30.15	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210517	30.2	30.35	28.7	28.85	1677378	28.77	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210517	60.8	65.25	59.3	64.65	1464184	63.9	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210517	2.65	2.7	2.6	2.7	2660	2.7	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210517	6.25	6.25	5.95	6	87432	6	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210517	652.4	669	651	657.75	24991	654.62	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210517	99.6	102.5	91.25	94.85	32414	94.85	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20210517	505	507.4	470	479.05	66805	477.06	down	down	correct
THERMAX.NSE	Thermax Limited	20210517	1404.85	1461.95	1391.25	1417.2	22615	1410.24	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210517	46.65	48.35	46.65	47.75	215442	47.75	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210517	6.4	6.4	6.35	6.35	300	6.35	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210517	1044	1048	1022.15	1040.05	138174	1028.03	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210517	42.3	42.5	40.85	41.35	256124	41.35	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210517	4725	4794	4725	4744.55	2455	2340.48	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210517	408	415.5	401	413.15	21071	413.15	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210517	1171.5	1210	1157.7	1184.05	52524	1182.51	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210517	7	7.1	6.7	7	26269	7
TIL.NSE	TIL Limited	20210517	228	228	212.9	220.1	23854	220.1	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210517	46.9	47.5	45.65	46	7604	46	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210517	80.15	80.75	77.9	79.2	585337	78.43	down	down	correct
TIMKEN.NSE	Timken India Limited	20210517	1290	1340	1225.2	1238.05	90906	1236.89	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210517	202.05	215.95	200.5	214.6	1044454	212.76	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210517	845	846.7	815	846.7	16971	845.42	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210517	104.5	119.5	104	115.95	8237086	114.35	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210517	5.48	5.48	5.48	5.48	9	3.13
TITAN.NSE	Titan Company Limited	20210517	1462	1470.8	1438	1468.3	2218758	1464.85	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210517	11.95	11.95	11.1	11.15	75276	11.15	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210517	87.6	95.4	87.6	92.85	4233627	90.89	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210517	136.65	142	131.25	138.5	202798	135.4	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210517	5.5	5.6	5.1	5.25	53142	5.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210517	72.45	73.2	71	71.8	18960	71.8	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210517	2740	2782.7	2721	2765.65	217134	2751.3	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20210517	430.6	440.9	426.3	428.15	991524	423	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210517	79.8	79.8	73.7	75	6843	74.92	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210517	227.35	243	220.4	227.95	33069	112.72	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210517	8.2	8.25	7.75	8.15	34210	8.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210517	36.55	39.4	35.7	36.1	43692	36.1	down	down	correct
TRENT.NSE	Trent Limited	20210517	772.65	813.95	760.6	795.15	1956412	794.63	up	up	correct
TRF.NSE	TRF Limited	20210517	101	101	95	97.5	44234	97.5	down	down	correct
TRIDENT.NSE	Trident Limited	20210517	16.8	16.85	16.15	16.15	43262885	15.66	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20210517	83.6	87.75	83	86.5	216926	86.5	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210517	23.35	23.6	22.25	23.05	538254	22.97	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210517	97.8	98.25	96.4	97.5	92756	96.42	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210517	143.7	155	139.9	151.4	2114931	148.91	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210517	588.65	589	564	571.1	11246	566.28	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20210517	7130	7300	6815	6964.15	35622	694.19	down	down	correct
TTL.NSE	T.T. Limited	20210517	50.05	51.55	49.5	49.95	19209	49.38	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210517	13	13.05	12.55	12.8	2089711	12.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210517	36.4	36.9	35.8	36.1	7471482	36.1	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20210517	135.85	135.85	132.95	134.65	36066	134.65	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20210517	608	631.2	595	619.95	3724394	619.95	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210517	1805.55	1835	1788.65	1823.35	10824	1797.24	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210517	279.8	285.45	278.15	283.75	40727	281.48	up	up	correct
TVVISION.NSE	TV Vision Limited	20210517	2.95	2.95	2.85	2.85	2086	2.85	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20210517	49	49.85	48.25	48.45	389835	48.45	down	down	correct
UBL.NSE	United Breweries Limited	20210517	1213.8	1247.8	1210	1229.95	610405	1229.52	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210517	152.9	158.3	152.15	155.95	28413	153.81	up	up	correct
UCOBANK.NSE	UCO Bank	20210517	12.95	13.1	12.85	12.9	11264581	12.9	down	down	correct
UFLEX.NSE	Uflex Limited	20210517	414.2	435	414.2	424.3	126406	422.1	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20210517	72.75	74.9	72.2	73.45	61967	73.45	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210517	32.25	33.85	30.7	33.85	1929012	33.6	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20210517	2.85	2.85	2.85	2.85	277152	2.85
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210517	213.4	222	209.5	216.5	992602	216.5	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210517	30.1	30.5	30	30.15	2880787	30.15	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20210517	6379.9	6554.25	6331	6532.35	357292	6500.63	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210517	79.7	89	76.25	89	2110181	88.4	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210517	3.15	3.15	3	3	30107	3	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210517	333.6	338	330.3	332.35	31018	328.39	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210517	102	105.25	99.95	104.05	57605	101.44	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210517	37.4	38.4	37.4	37.95	12041494	37.95	up	up	correct
UNITECH.NSE	Unitech Limited	20210517	1.75	1.75	1.7	1.75	3001785	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210517	321.2	324.5	318.5	324.15	1372	322.8	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210517	41.35	41.45	38.95	40.4	11564	40.4	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20210517	149.95	159.4	147.3	154.3	108004	153.41	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210517	182.5	187	180	181.9	3443	181.9	down	down	correct
UPL.NSE	UPL Limited	20210517	757	785	752.05	770.75	28018670	761.49	up	up	correct
URJA.NSE	Urja Global Limited	20210517	7.1	7.15	6.75	6.8	4177371	6.8	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210517	51.3	53.8	50.6	53.25	2397077	53.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210517	701	749	692.05	739.6	458293	725.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210517	37.49	37.49	37.49	37.49	0	37.49
UTINIFTETF.NSE	UTI Mutual Fund	20210517	1598	1598	1533.8	1561.09	193	1561.09	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20210517	520	520	508.5	515.19	1041	515.19	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20210517	42.6	42.6	40	41.07	656	41.07	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210517	8.8	8.95	8.55	8.9	991246	8.9	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210517	147.15	160.25	146.05	160.25	836123	160.25	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20210517	110.25	111.85	104.5	106.35	45183	106.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210517	1013.6	1019.35	975.1	999.8	12090	999.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210517	857.95	905	850.8	866.35	172172	860.75	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210517	38.4	38.4	38.4	38.4	33010	38.4
VAKRANGEE.NSE	Vakrangee Limited	20210517	51.6	51.85	50.15	50.6	2001734	50.47	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20210517	1798.9	1817.45	1752.25	1771.35	95195	1771.35	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210517	44.9	45.25	42.5	42.9	116094	28.08	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210517	18.9	19	18.4	18.7	28983	18.7	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210517	377	389.8	372.1	377.7	111995	377.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210517	15.95	16	15.55	15.65	197687	15.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20210517	14.15	14.15	13.55	13.8	95456	13.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20210517	982.6	983.4	970.45	973.45	87766	646.82	down	down	correct
VEDL.NSE	Vedanta Limited	20210517	276	279.7	273.05	278.65	15818894	252.23	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210517	2190	2444	2101.65	2384.9	1584911	2371.84	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210517	315	315	304	306.15	36928	306.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210517	242.7	255	242.05	243	378629	243	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210517	1021	1039.95	1021	1034.1	3647	1034.1	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210517	125	125	119.65	120.45	21963	119.26	down	down	correct
VGUARD.NSE	V	20210517	222.85	223.3	220.05	221.4	330419	220.34	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210517	1989.95	2017.35	1980	2004.3	986	2001.18	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20210517	2.4	2.6	2.4	2.6	49150	2.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210517	210.95	210.95	203.65	205.8	72275	205.43	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210517	0.85	0.85	0.85	0.85	378553	0.85
VIKASECO.NSE	Vikas EcoTech Limited	20210517	2.6	2.6	2.4	2.4	5839618	2.4	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210517	2.25	2.4	2.2	2.2	4528606	2.2	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210517	6	6.1	5.75	5.8	725748	5.8	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210517	247.85	248.05	231.25	232.4	190042	230.56	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210517	1682.1	1821.3	1680	1731.05	306762	1725.48	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210517	856.6	965	854.4	920.75	160152	912.92	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210517	148.3	151	147.35	150.1	155894	146.66	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210517	14.65	14.7	14	14.5	119880	14.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210517	338.7	344.85	336.1	342.15	726634	342.15	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20210517	26.15	26.6	25.55	26.6	15903	26.6	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20210517	615	653.85	615	643.6	284406	633.6	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20210517	10.15	10.75	10.15	10.15	288640	10.15
VISESHINFO.NSE	MPS Infotecnics Limited	20210517	0.1	0.1	0.05	0.05	12410466	0.05	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20210517	41.3	44	41.3	43.75	79857	43.58	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210517	325.5	330.15	314.05	330.15	14488	330.15	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210517	127	135.4	125.5	132.3	298165	5.29	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210517	0.75	0.75	0.7	0.75	379047	0.75
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210517	33.6	33.6	31.15	31.15	611804	31.15	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210517	98.6	100.75	97.3	99.55	114989	98.77	up	up	correct
VMART.NSE	V	20210517	2590	2624.25	2563.55	2598.75	14943	2598.75	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210517	1163.15	1191.95	1143.05	1171.95	6054	1151.42	up	up	correct
VOLTAS.NSE	Voltas Limited	20210517	1002	1002	953	983.65	2982266	978.72	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210517	220.45	231	218.1	229.25	326587	226.16	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210517	196.5	199.5	192.95	198.5	135986	197.32	up	up	correct
VSTIND.NSE	VST Industries Limited	20210517	3205	3388	3180.5	3238.3	5164	3136.7	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210517	1828	1874.75	1756.05	1860.45	34300	1843.66	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20210517	1301.85	1350	1301.85	1340.45	30100	1305.57	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20210517	261.4	270	258.2	267.45	464934	267.45	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210517	6600	7030	6600	6695.95	10856	6675.86	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210517	66.6	68.4	65.55	67.55	188954	67.55	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20210517	96.6	104.05	96.6	104.05	47918	104.05	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210517	125	126.3	122	123.6	579300	122.55	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210517	42.45	42.7	41.35	42.05	72758	42.05	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210517	59	59.95	55.25	55.25	40934	54.68	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210517	144	144.85	142.15	142.45	736799	137.14	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210517	114.95	117.9	110.4	113.5	720646	111.68	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210517	409.95	409.95	385.15	387	720	387	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210517	104	104	96.45	98.05	8973183	97.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210517	3489	3489	3269.95	3395.65	539	3381.1	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210517	431.95	449	428.4	443.95	823287	443.95	up	up	correct
WHEELS.NSE	Wheels India Limited	20210517	469	483	465.15	478.5	12368	477.97	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20210517	2114	2122.3	2071.2	2078.65	116910	2073.86	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210517	17.3	17.9	16.95	17.55	36352	17.55	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20210517	31.25	32.3	31.2	32.3	198767	31.2	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20210517	60	60	58.2	58.2	39	57.46	down	down	correct
WIPRO.NSE	Wipro Limited	20210517	498.45	503.7	495	499.8	5752650	499.8	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210517	639.3	662	627.25	639.45	3545011	639.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210517	188.9	193.7	186.35	191.85	76281	191.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210517	59	68.35	58.55	62.45	198902	61.75	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210517	5.25	5.25	4.85	5.2	6340	5.2	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210517	200.3	204.35	197.15	199.2	288129	198.34	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210517	69	71.5	68.65	69.5	102633	69.5	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210517	305	309.45	297.1	300.2	26232	300.2	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210517	114.9	118.7	113	118.7	10866	118.7	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210517	94.65	94.65	94.65	94.65	57555	94.65
YESBANK.NSE	Yes Bank Limited	20210517	13.25	13.4	13.25	13.35	95074257	13.35	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210517	192.2	194	187.15	188.2	16998275	185.49	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210517	11.4	11.4	11.15	11.25	558188	11.25	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210517	8.85	8.95	8.5	8.95	3244811	8.95	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210517	68	68.95	66.6	67.65	493	67.65	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210517	277	289.9	272.55	282.9	792912	281.51	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210517	73	73.3	72	72.15	94985	72.06	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210517	94.8	97.2	92.5	95.7	30749	95.7	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210517	25.6	27.35	25.6	27.3	590	27.3	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20210517	150.55	152.9	150.5	151.95	4872	151.54	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210517	98.5	100.8	96.5	97.9	248889	97.9	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210517	93.9	95.9	91.8	94.95	154415	93.56	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210517	2166.45	2178.4	2121	2131.8	50664	2126.95	down	down	correct