CollectAI

close-nse_india_stocks

2021/08/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210818	56.5	58	53.4	54.35	112212	54.35	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210818	28.85	28.85	28.8	28.85	57173	28.85
3MINDIA.NSE	3M India Limited	20210818	23827.05	23835.35	23440	23477	15171	23477	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210818	15.25	15.25	14	14.45	4014	14.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210818	481	482.55	467.95	471.85	22724	471.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210818	94.9	94.9	90.2	91.25	51402	89.33	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210818	4.35	4.35	4.2	4.25	296582	4.25	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210818	266.4	266.4	253	258.6	164093	258.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20210818	100.6	104.95	100.6	103.55	2746	103.55	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20210818	624.95	627.85	615.05	617.6	255786	617.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210818	959.95	967	952.5	957.2	881754	954.65	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210818	1447	1467.15	1405.05	1425.8	23814	1425.8	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210818	21	21	19.4	19.45	71668	19.45	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210818	57.05	57.75	54.2	54.7	101250	54.21	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210818	2608.95	2799.9	2426.1	2479.15	2443216	2479.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210818	42	42.35	38.5	39	242537	39	down	down	correct
ABB.NSE	ABB India Limited	20210818	1739	1765.8	1705	1761.3	79837	1761.3	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210818	18900	19125.4	18820	18886.7	5775	18886.7	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210818	113.05	114.2	111.1	113.2	1857563	113.2	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210818	208	208	203.15	205.9	1242325	205.9	down	down	correct
ACC.NSE	ACC Limited	20210818	2315.15	2363.85	2311.2	2356.3	965286	2356.3	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210818	1308.8	1318	1252	1278.4	50076	1261.96	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210818	219.25	221.45	213	214.35	270269	213.81	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210818	1441.9	1496.8	1432.6	1460	4738820	1460	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210818	950	955	929.05	942.5	2934048	942.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210818	696.45	708.3	688.7	705.4	7354758	705.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210818	79.95	80	76.5	77.3	5336843	77.3	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20210818	1010	1075.2	1010	1075.2	112115	1075.2	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20210818	807	820.75	797	807.4	7684	804.86	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210818	714	714	676.55	691.55	14058	691.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210818	11.25	11.25	10.25	10.25	44841	10.25	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210818	58.7	60	56.85	57.95	83922	57.34	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210818	68.5	75.35	67	70.75	91520	70.75	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210818	379.4	379.8	371	377.5	159165	376.59	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210818	276.5	278.3	267.55	273.15	374578	270.9	down	down	correct
AFFLE.NSE	Affle (India) Limited	20210818	4130.05	4175	4080	4094.05	27159	818.81	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210818	333.65	333.65	320.2	324.15	15963	322.16	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210818	1080	1139	1046.85	1079.35	3199	1079.35	down	down	correct
AGRITECH.NSE	Agri	20210818	46.05	46.8	45.2	45.55	12501	45.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210818	17.4	17.4	16.2	16.3	54476	16.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210818	177.1	177.55	172.35	174.5	6424	174.5	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210818	379.8	379.8	368	370.5	17757	370.5	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210818	299.8	300	288.1	292.65	5033	292.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210818	1985.25	2003.2	1962.2	1990.25	16089	1981.01	up	down	incorrect
AIRAN.NSE	Airan Limited	20210818	23.35	23.35	21.55	21.55	134303	21.55	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20210818	2325	2325	2292	2297.75	24870	2287.76	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210818	336.2	340	327	329.45	18131	328.28	down	down	correct
AKASH.NSE	Akash Infra	20210818	163.75	172.75	146	168.1	76675	168	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210818	419.95	428.35	401	408.3	47916	404.84	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210818	9.25	9.4	9.05	9.05	276553	9.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210818	2232.55	2257.45	2219	2225.15	24961	2225.15	down	down	correct
ALANKIT.NSE	Alankit Limited	20210818	16.05	16.05	14.95	15.05	572793	14.86	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210818	624.95	625	589.05	593.65	52861	587.74	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210818	106.95	107.2	104.6	105.05	170350	105.05	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210818	830.05	837.4	784.45	790.75	26899	790.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210818	75	76.5	72.75	73.1	12342	73.1	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210818	3715.45	3810	3702.45	3802.2	384062	3802.2	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210818	4251.55	4274.35	4175	4194.55	39735	4194.55	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20210818	227.05	229.3	217.45	220.4	1533589	220.4	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20210818	434.75	434.75	419.4	425.8	9999	391.1	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210818	74.15	74.15	71.2	71.95	21328	71.95	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210818	21.65	22.2	21.5	21.8	4757613	21.8	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210818	57.25	58.8	56.05	57.1	109091	57.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210818	336.55	358	324.95	340.7	131956	333.94	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210818	2.55	2.6	2.4	2.4	13395	2.4	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210818	716.75	718.3	708.05	711.5	889277	707.05	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210818	2870.1	2882.2	2845	2849.35	12706	2849.35	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210818	1473	1588	1452.1	1522.1	70444	1488.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210818	404.9	411	400.9	409.4	7112861	409.4	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210818	28.25	28.65	27.45	28.45	32840	28.45	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210818	32.35	32.95	30.4	30.7	50584	30.7	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210818	708.65	708.65	687.55	691.35	50408	688.17	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210818	59.9	60.7	57	60.25	297055	60.16	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210818	25.6	26.4	25.6	25.6	808903	25.6
ANDHRAPAP.NSE	Andhra Paper Limited	20210818	237	239.95	232.45	233.85	18813	233.85	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210818	556.05	564.25	547	549.6	62758	98.57	down	up	incorrect
ANGELBRKG.NSE	Angel Broking Limited	20210818	1218	1230	1190	1196.1	121143	1190.83	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20210818	19.05	20	18.7	18.95	15187	18.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210818	1.75	1.75	1.75	1.75	12400	1.75
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210818	10.3	10.3	9.25	9.9	578680	9.9	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20210818	7.25	7.35	6.85	6.9	180610	6.9	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210818	0.6	0.6	0.6	0.6	0	0.6
ANUP.NSE	The Anup Engineering Limited	20210818	1015	1034.95	994.4	1005.35	25665	1005.35	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210818	753.8	753.8	732.2	737.15	57151	736.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210818	622.95	627.95	604.55	609.25	54787	609.25	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210818	466.5	469	449.5	451.4	48301	446.22	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210818	333.05	337.5	331	332.15	21525	332.15	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210818	268.8	279.9	261	263.05	262436	261.23	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210818	1650	1658.35	1605	1623.85	101565	811.93	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210818	773.95	773.95	760	762.7	140780	762.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210818	110.95	110.95	108	108.25	67295	108.03	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210818	4850	4963	4762.05	4787.9	2941548	4787.9	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210818	1300	1369.9	1300	1360.35	119187	453.45	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210818	222.5	223	219.25	220.25	2256555	220.25	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210818	873.25	890	830	835.8	3338	834.47	down	down	correct
APTECHT.NSE	Aptech Limited	20210818	257	259	245.85	248.35	204341	248.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210818	31	31.55	29.5	29.6	14518	29.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20210818	17.9	17.9	17.8	17.8	64732	17.8	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210818	23.75	23.75	23.75	23.75	2629	23.75
ARIES.NSE	Aries Agro Limited	20210818	154.7	156.75	149.5	151.35	56861	150.54	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210818	27	27.6	26.45	27	7272	27
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210818	116.55	119.8	109.2	115.45	72454	115.45	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20210818	655	669.9	642.05	652.85	8276	652.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210818	72.45	77	69.45	74.4	892227	74.4	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210818	130.05	131.95	122.25	123.85	25189	123.85	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210818	29.75	30.5	28.5	29.1	104605	29.1	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210818	28.9	28.95	26.1	26.7	17844	26.7	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210818	343.95	354	335.25	347.55	13945	347.55	up	down	incorrect
ARVIND.NSE	Arvind Limited	20210818	95.8	95.8	90.5	94.05	1155397	94.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210818	252	263.25	238.3	250.6	1706063	250.6	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210818	123.5	125.1	119.05	121.9	80081	121.9	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210818	338.75	347	338.3	342.75	93305	341.79	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210818	349.1	370.3	349	358.05	46644	354.51	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210818	56.8	57.5	54	54	19840	54	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210818	444.9	468.35	440	456.15	92508	456.15	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210818	138.35	139.9	130.5	132.7	31041	132.16	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210818	163.8	163.8	155.05	155.5	61757	155.12	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210818	18.55	18.6	18	18	16970	18	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210818	103.5	103.5	100.7	101.55	1074635	101.55	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210818	126.8	127.3	124.75	125.15	14330765	124.53	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210818	82.2	82.3	77.3	78.55	3339	78.55	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20210818	3048	3048	2992.55	3001.55	1375320	2998.01	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210818	168.3	168.3	161.7	162.9	200560	162.41	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210818	190.65	193	185	185.6	6506	185.6	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210818	1314	1322.5	1291.65	1318.3	15487	1318.3	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20210818	178	194.7	177	189.7	21807578	189.7	up	down	incorrect
ASTRAL.NSE	Astral Limited	20210818	2056.4	2075.15	2041.1	2071.15	205374	2069.04	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210818	156	157.7	151.5	153	346671	153	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210818	3129.8	3131.2	3095.35	3102.55	12823	3102.55	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20210818	64.9	64.9	59.5	60.2	602508	60.2	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210818	1009	1012.8	995.3	1007.3	10640	1007.3	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210818	988.5	1021.8	980.1	1021.8	206240	1021.8	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210818	13.6	13.95	12.95	12.95	25446	12.95	down	down	correct
ATUL.NSE	Atul Ltd	20210818	9347.6	9347.6	9230.45	9322.25	9139	9322.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20210818	203.3	204.25	199.5	199.9	70384	199.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210818	1360.5	1379.5	1329.75	1339	1153921	1339	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20210818	185.05	199.3	185.05	190.7	43336	190.7	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210818	732.95	746.8	716	721.65	7732484	718.53	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210818	69.25	69.25	66.05	67.1	4494	67.1	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210818	1212	1257.8	1212	1251.25	14936	1251.25	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210818	55	58.65	53.5	53.75	44384	53.75	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20210818	16.35	16.35	16.35	16.35	0	16.35
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210818	454	464.8	446	457.2	107360	457.2	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210818	572	578.55	561.5	567.8	207319	567.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210818	75.65	78.25	74.7	75.2	352111	75.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210818	763.8	763.8	750.5	754.4	5370460	754.4	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210818	78.55	78.65	73.25	73.7	70597	73.7	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210818	175.7	175.9	173.72	174.96	5524	174.96	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20210818	91.9	96.85	85.1	92.45	164317	92.45	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210818	144	144	138.05	140.45	1791	140.45	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210818	3.55	3.55	3.2	3.25	191059	3.25	down	down	correct
BAJAJ.NSE	AUTO	20210818	3810	3856.05	3775	3833.05	493285	3833.05	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210818	255.5	258.5	245	247.15	696902	247.15	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210818	1059	1069.85	1035	1038.7	95235	1038.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210818	14737.25	15238	14736.7	15006.35	391734	15006.35	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210818	15.8	16.3	15.2	15.35	2883943	15.35	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210818	4165	4189.95	4111.65	4173.75	48805	4098.52	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210818	6434	6640	6406.05	6544.1	2153730	6544.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210818	62.85	62.85	60.5	61.05	194061	60.85	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210818	3422	3432.7	3375	3402.15	33079	3402.15	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210818	573	580	547.05	550	3309	550	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210818	30.55	30.55	30.55	30.55	0	30.55
BALKRISIND.NSE	Balkrishna Industries Limited	20210818	2312	2318.9	2268.55	2276.7	595739	2272.83	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210818	1.15	1.2	1.1	1.15	2938395	1.15
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210818	128.7	129.6	127.75	128.5	131080	122.97	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210818	99.2	99.2	94.8	96.25	24940	95.34	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210818	359	368.4	350.15	360.3	1732994	360.3	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210818	75.5	76.65	69.4	70.6	51014	68.8	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20210818	1840	1862.75	1819	1842.7	4992	1832.42	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210818	193.05	197.5	185.05	188.25	752671	186.52	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210818	295	295.05	289.6	290.35	3553715	290.35	down	down	correct
BANG.NSE	Bang Overseas Limited	20210818	33.5	33.8	31.5	31.5	8133	31.5	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210818	70.3	71.5	68	68.3	10361	68.3	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210818	78.3	79.6	77.6	78.75	29876996	78.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210818	361.56	364.8	357.35	358.57	344407	358.57	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210818	66.6	67.7	66.4	66.7	1481974	66.7	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210818	177	183.4	176.7	183.2	8186	181.62	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210818	1147.3	1169	1090	1128.95	375289	1128.95	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210818	2.85	3	2.85	2.85	17333	2.85
BASF.NSE	BASF India Limited	20210818	3560	3639.35	3480	3487.2	37672	3487.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210818	91.95	94.2	89.3	90.1	31761	90.1	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210818	1740	1768.5	1719.05	1759.5	929808	1759.5	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210818	5772.5	5834.4	5718.4	5732.85	27562	5586.06	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210818	1375	1379.95	1316.85	1351.25	19579	1346.38	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210818	1118.95	1118.95	1092.05	1096.35	76218	1095.28	down	down	correct
BCG.NSE	Brightcom Group Limited	20210818	28.3	31.2	28.3	31.2	2782170	31.19	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20210818	3.95	3.95	3.75	3.8	156786	3.8	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20210818	386	391.9	375	388.35	726160	387.72	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20210818	14.45	15.15	14.4	15	18450	14.89	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210818	396.5	397.9	391.35	394.55	82715	394.55	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20210818	37.75	37.75	36.25	36.3	10727	36.3	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210818	176.1	181.85	173.25	174.1	11403534	173.04	down	up	incorrect
BEML.NSE	BEML Limited	20210818	1303	1315	1297.65	1305.5	142302	1304.44	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210818	183.05	184.8	178	180.15	713098	179.19	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210818	819.95	824.2	810.05	813.7	440159	813.7	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20210818	355.5	363.8	345.2	350.55	52318	350.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210818	419.9	427.5	411	418.7	151547	418.7	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210818	1.95	1.95	1.95	1.95	0	1.95
BGRENERGY.NSE	BGR Energy Systems Limited	20210818	54.25	56.5	51.75	52.3	76432	52.3	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210818	242.5	245.9	240.15	241.5	47525	241.5	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20210818	55.75	55.75	49.5	50.1	219357	50.1	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210818	31.1	32	30.4	31.85	141035	31.85	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210818	3.1	3.1	2.9	3	374073	2.99	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20210818	814.5	823	799.5	802.9	2465802	801.27	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210818	131.85	132.85	123.5	124.8	48440	124.8	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210818	12749.95	12789.9	12625	12655.8	1052	12654.3	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210818	64.8	69.85	64.8	69.05	25940	69.05	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20210818	625.9	634	620.85	622.95	7005347	622.95	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210818	52.65	55.1	52.05	54.45	48195539	54.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210818	124.5	124.5	119	119.35	38276	23.82	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210818	220	224.15	207.4	208.8	2964	208.8	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210818	23.6	23.6	21.7	22.05	191304	22.05	down	down	correct
BIOCON.NSE	Biocon Limited	20210818	368.9	373.7	367.05	370	1733630	370	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210818	64.4	65.25	62.25	63.3	40561	63.3	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210818	88.25	88.25	83.85	83.85	38686	82.86	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210818	1365	1365	1327.55	1357.7	90874	1347.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210818	66.45	67.95	62.6	64.7	172030	64.7	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210818	25.45	25.45	24.5	24.6	113473	24.6	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210818	1.5	1.55	1.45	1.5	161941	1.5
BLBLIMITED.NSE	BLB Limited	20210818	10.5	11	10.25	10.25	47469	10.25	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210818	110.25	111.45	108.7	109.75	235318	109.25	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210818	25.75	26.3	24.4	24.7	244497	24.7	down	down	correct
BLS.NSE	BLS International Services Limited	20210818	152	153.45	147	148.3	172186	148.17	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210818	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20210818	5800	5825	5730	5765.9	7610	5765.9	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210818	815	822	803.5	816.75	36772	816.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210818	108.9	108.95	105.55	106.15	323682	105.38	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210818	91.75	92.5	88.55	89.45	2369882	89.45	down	down	correct
BOROLTD.NSE	Borosil Limited	20210818	211	213.3	207.1	208.1	66727	208.1	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210818	303.6	309.5	292	294.9	217967	294.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210818	14068.4	14199	13935	13978.25	21023	13978.25	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210818	466.95	466.95	461.05	463.5	3973617	425.4	down	down	correct
BPL.NSE	BPL Limited	20210818	34.6	35	33.4	33.9	60493	33.9	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210818	7.3	7.65	7.1	7.5	146318	7.5	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210818	328.7	333.8	320.45	328.3	202275	328.3	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210818	3708.8	3730	3686.95	3720.75	426843	3720.75	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210818	33.05	33.4	31.2	32.15	51387	32.15	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210818	132.9	132.9	117.3	120.3	202103	120.3	down	down	correct
BSE.NSE	BSE Limited	20210818	1084	1175	1084	1133.8	776394	1133.8	up	up	correct
BSL.NSE	BSL Limited	20210818	63.5	63.5	60.5	60.9	83153	60.9	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210818	4349.95	4349.95	4298.2	4313.75	244	4313.75	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210818	184.99	185	180.95	184.04	809	18.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210818	430	433.3	420	421.9	1282983	420.37	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210818	166.4	168.6	162.5	163.35	1276165	163.35	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210818	2.55	2.75	2.55	2.65	73038	2.65	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210818	780	780	751.6	763.55	57879	761.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210818	26	26	25.25	25.3	1777	25.3	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210818	28.35	29.15	27.7	28.6	28683	28.6	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210818	537	545.6	531.1	542.8	3185524	542.8	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210818	20.7	20.7	20.7	20.7	0	20.7
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210818	175.85	176.75	165.55	167.2	1082042	167.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210818	3226.75	3268.7	3210.45	3233.55	153012	3216.77	up	up	correct
CANBK.NSE	Canara Bank	20210818	152.6	158.6	151	157.15	34481078	157.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210818	3.45	3.6	3.35	3.6	15586	3.6	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210818	522.5	527.5	509	515.55	554030	514.13	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210818	379.55	384.8	370.6	380.1	8282	379.45	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210818	207.85	210.75	205.1	207.3	94825	207.3	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210818	808.5	816.2	792	797.7	157319	796.33	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210818	93.7	93.7	85.3	88.4	19228	88.4	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210818	709	714	688.6	708.95	105191	708.95	down	up	incorrect
CAREERP.NSE	Career Point Limited	20210818	149.65	151.8	145	145.55	39203	145.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210818	673.85	682.1	668.05	672.85	107866	660.08	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210818	133.4	134.7	131.45	131.9	535327	131.9	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20210818	0.6	0.6	0.6	0.6	0	0.6
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210818	6.65	6.95	6.55	6.55	40470	6.55	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20210818	392.8	400.95	387.55	389.4	478123	389.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210818	1211.9	1230	1203.5	1210.6	272770	1202.69	down	down	correct
CEATLTD.NSE	CEAT Limited	20210818	1310	1330.75	1304	1326.05	66891	1307.35	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210818	33	34	31.35	32.25	178390	32.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210818	10.2	10.25	9.5	9.9	83895	9.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210818	438.25	444.8	431.9	434.85	31527	434.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210818	11.15	11.15	10.2	10.4	323350	10.4	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210818	20.75	21.15	20.35	20.5	3991689	20.5	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210818	36.9	37.1	35.4	36.4	1958865	36.4	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20210818	449.9	449.9	439.5	441.45	7314	441.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210818	412	413	405	408.6	108077	407.53	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210818	814	817.5	785.55	789.45	402743	789.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20210818	4789.3	4797	4735.75	4780.6	4894	4780.6	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210818	55.8	56.05	54.45	55.2	340124	55.2	down	down	correct
CESC.NSE	CESC Limited	20210818	771.05	784	766.1	782.05	396664	78.21	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20210818	529.7	532.7	520.4	525.45	33360	525.03	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210818	81.2	82.5	80.1	81.8	1513314	81.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210818	172	173.5	169.05	172	65473	172
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210818	328	338	326.1	335.5	1139889	331.03	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20210818	233.05	236.5	225.8	229.15	30796	229.15	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210818	467.65	472.2	456	458.8	153765	458.8	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20210818	157.45	159	154.9	156.2	3158	156.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210818	107.05	108.35	104.1	104.95	404144	104.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210818	511.3	512.95	502.6	506.75	1844951	506.75	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210818	637.8	656.3	635.65	651.95	28737	651.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210818	539.65	546.8	532.45	536.05	68643	536.05	down	down	correct
CINELINE.NSE	Cineline India Limited	20210818	84.15	86.5	80.95	82.2	38373	82.2	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20210818	14	14.55	13.75	13.75	11546	13.75	down	down	correct
CIPLA.NSE	Cipla Limited	20210818	900.2	910.7	900	908.85	2323095	908.85	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20210818	1512	1597.9	1470	1544.65	1365679	1544.65	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210818	134	137.8	131.75	133.3	59277	66.65	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210818	560	584	560	562	63102	562	up	up	correct
CMICABLES.NSE	CMI Limited	20210818	51.45	52	49	49.6	85705	49.6	down	down	correct
COALINDIA.NSE	Coal India Limited	20210818	139.25	140.25	138	138.35	7654460	127.39	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210818	355.95	365.9	354	362.05	241895	353.51	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210818	33	33	29.1	29.1	2875792	29.1	down	up	incorrect
COFORGE.NSE	Coforge Limited	20210818	4908.85	5055	4872.3	4975.85	758653	4963.02	up	up	correct
COLPAL.NSE	Colgate	20210818	1692	1692	1662	1668.75	515413	1648.2	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20210818	28.45	28.55	27	27.35	247176	27.13	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210818	14.9	16.2	14.85	15.5	504514	15.16	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210818	671	681.75	661	673.45	1962740	667.52	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210818	73.1	74.4	69.35	70.35	5731973	70.26	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210818	131.3	131.3	121.15	122	5716	122	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20210818	358	366.55	350.05	353.9	15426	353.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210818	41	41.5	38.4	39.35	38357	39.35	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20210818	54.05	54.2	52	52.4	36282	52.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210818	827.8	854	822.95	848.7	617351	848.7	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210818	1343.6	1347.95	1315	1322.25	50550	1300.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210818	3	3	2.8	2.85	178519	2.85	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20210818	1.55	1.55	1.5	1.5	122592	1.5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210818	25.85	25.97	25.51	25.57	1114590	25.57	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210818	1990	1990	1920	1947.7	18813	1947.7	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20210818	279.45	279.45	254	275.15	122398	274.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210818	3.25	3.25	3.25	3.25	0	3.25
CREDITACC.NSE	CreditAccess Grameen Limited	20210818	612.1	655	610	636.65	129618	636.65	up	up	correct
CREST.NSE	Crest Ventures Limited	20210818	116.05	122	116	119	3463	118.51	up	up	correct
CRISIL.NSE	CRISIL Limited	20210818	2674.6	2740	2666.15	2689.55	93874	2682.1	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210818	450.4	457	448.5	451.05	771803	451.05	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20210818	317.8	320	313.1	314	120617	314	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210818	51.05	56.35	51.05	56.15	493148	56.15	up	up	correct
CUB.NSE	City Union Bank Limited	20210818	146.9	150.4	145.5	149.45	4459490	149.45	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210818	22	22.5	21.55	21.7	21158	21.7	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210818	1021	1034.75	1013.25	1030	1643945	1030	up	up	correct
CUPID.NSE	Cupid Limited	20210818	234.9	237.2	228.4	229.6	27061	225.15	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210818	11.55	11.55	10.55	10.55	3757	10.55	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210818	164.05	168.7	161.25	162.3	122732	161.36	down	down	correct
CYIENT.NSE	Cyient Limited	20210818	956	965	932.6	941.35	193959	932.65	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210818	69.7	70.75	68.15	68.5	686909	68.01	down	down	correct
DABUR.NSE	Dabur India Limited	20210818	598.35	600.75	594.15	597.4	1992466	594.93	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210818	1866.9	1910	1866.9	1902.95	532378	1898.18	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210818	430.25	443.6	422.05	429	151396	425.8	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210818	42.1	42.1	40	40.3	4372	40.3	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210818	283.95	294.75	281.1	291.05	262440	288.41	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20210818	88.6	89.7	86.7	86.85	215368	82.24	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210818	524	524	513	522.1	229428	521.08	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20210818	23	23.6	21.6	22.4	223324	22.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210818	27.8	27.8	27.8	27.8	4087	27.8
DCAL.NSE	Dishman Carbogen Amcis Limited	20210818	192	195.4	187	188.2	484089	188.2	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210818	90.8	90.8	87.45	87.95	774348	87.95	down	down	correct
DCM.NSE	DCM Limited	20210818	52.15	52.15	48.3	50.25	11437	50.25	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20210818	2.6	2.6	2.6	2.6	2900	2.6
DCMNVL.NSE	DCM Nouvelle Limited	20210818	224.5	224.85	210.4	212	45754	212	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210818	1023	1033.3	982.5	989.8	88735	985.04	down	down	correct
DCW.NSE	DCW Limited	20210818	35.7	36	34.5	34.7	775355	34.7	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20210818	763.7	774.9	725	731.45	91767	726.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210818	429.2	437.7	409.5	416.9	190849	416.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210818	2136	2168	2118	2134.3	694090	2134.3	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210818	181.9	181.9	176.1	177.45	1061619	177.45	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210818	49.25	51.05	47.05	47.6	1671	47.6	down	up	incorrect
DEN.NSE	DEN Networks Limited	20210818	49.45	49.7	48.3	48.9	697019	48.9	down	down	correct
DENORA.NSE	De Nora India Limited	20210818	331	337.65	320.2	324.2	20962	323.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20210818	127.5	127.5	123	124.15	12528072	124.15	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210818	338.9	338.9	331.8	334.35	41782	334.35	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20210818	12.15	12.75	12.15	12.25	19974	12.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210818	310	318.9	306.3	310.8	393826	310.8	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210818	15.85	16.15	15.3	15.55	2550931	15.55	down	down	correct
DHANI.NSE	Dhani Services Limited	20210818	201.8	204.35	195.2	196.5	798269	196.5	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210818	876	898.2	876	893.65	99028	893.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210818	16.45	16.5	16.45	16.5	32213	16.5	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210818	619	633.9	613.3	621.15	2465	618.74	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210818	686	686	651.05	657.45	20175	657.45	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210818	0.7	0.7	0.65	0.65	116580	0.65	down	down	correct
DICIND.NSE	DIC India Limited	20210818	445.4	450.1	433.8	439.75	6308	439.75	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210818	57	60	56.7	56.9	130238	56.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210818	12.65	13.7	12.5	13.25	8464385	13.25	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210818	4911.85	4999.05	4902	4910.45	506142	4910.45	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20210818	4126	4140	4070	4099.35	172889	4098.38	down	down	correct
DLF.NSE	DLF Limited	20210818	327	332.9	324	327.1	6497642	324.98	up	down	incorrect
DLINKINDIA.NSE	D	20210818	136.6	136.6	130.4	131.85	363786	131.85	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210818	3640	3668.25	3626.15	3650.6	147888	3650.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210818	2.05	2.1	1.95	1.95	79585	1.95	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20210818	108	108.35	103.75	104.45	252232	104.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210818	373.85	373.9	361.1	364.05	148718	364.05	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210818	53.3	54.8	51.2	52.15	173995	51.98	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210818	15.1	15.5	14.5	14.7	32211	14.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210818	224.9	235.25	215.35	219.3	44986	219.3	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210818	338.1	343.5	332.5	336.65	50400	336.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210818	4700	4755.05	4675	4687.05	553756	4687.05	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210818	125.05	135.05	125.05	131.4	49974	130.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210818	317.8	320	309.15	309.85	3912	309.85	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210818	11.55	11.85	11.3	11.3	51450	11.3	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210818	285.65	285.65	272	274.6	40804	274.6	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210818	70.25	72.8	69.2	71.5	2341472	71.5	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210818	2161	2239.8	2111.95	2168.3	42968	2168.3	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210818	549.1	557.1	532	534.55	29055	534.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210818	478	480.75	460.25	463.8	676182	462.9	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210818	4.5	4.5	4.1	4.1	278256	4.1	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20210818	3.2	3.2	2.9	3	3706	3	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20210818	4019.99	4020	3682	3800	46	3800	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20210818	1142.33	1143.25	1141.7	1141.7	10194	1141.7	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210818	1164	1165	1160.05	1161.87	8141	1161.87	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210818	2349	2350	2275	2318.6	26178	2317.56	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210818	85.95	87.5	82.7	83.2	2457806	82.62	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210818	3.25	3.25	3.05	3.15	14184	3.15	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20210818	2526	2599	2526	2589.65	1901521	2589.65	up	up	correct
EIDPARRY.NSE	E.I.D.	20210818	417	419.7	409	414.15	288632	409.53	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210818	316.15	323	310.3	314	11236	314	down	down	correct
EIHOTEL.NSE	EIH Limited	20210818	103.25	104.25	102.9	103.65	140160	103.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210818	398	475	389	457.55	69722	457.55	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210818	115.85	115.85	105.25	107.05	981800	106.8	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210818	175.85	176.9	170.1	171.35	904236	171.35	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210818	36.95	36.95	35.45	35.8	586588	35.55	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210818	126	127.6	124.15	125.25	8735	125.25	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210818	205.1	205.95	203.6	205.1	100992	205.1
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210818	37.55	37.55	36.3	36.85	27894	36.85	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20210818	594.85	608	587	597.45	704448	593.17	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210818	185.75	190	181.15	182.3	130108	182.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210818	66.65	70.45	64.25	68.85	126457	68.85	up	up	correct
EMCO.NSE	EMCO Limited	20210818	2	2	1.9	2	52415	2
EMKAY.NSE	Emkay Global Financial Services Limited	20210818	127.35	127.95	120.15	121.45	159106	121.45	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210818	108.95	109.35	103.4	104.2	29516	103.82	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210818	1608.2	1613	1580.3	1593.15	195457	1593.15	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210818	10.25	10.25	9.5	9.5	124773	9.5	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210818	72	72.3	71	71.15	1155590	70.56	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210818	191.55	197.4	191	195.9	52996	194.91	up	up	correct
EPL.NSE	EPL Limited	20210818	231.2	233.5	226.1	229.3	471198	226.97	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20210818	395	399.6	394	394.86	549	394.86	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210818	126	128	122.8	123.65	684460	123.65	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210818	63.2	63.2	59.45	60.8	539676	60.8	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210818	726	735.45	721	732.45	59928	732.45	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210818	19.1	19.1	18.3	18.7	450738	18.7	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210818	1921.2	2005	1906.8	1988.7	18299	1972.05	up	up	correct
ESCORTS.NSE	Escorts Limited	20210818	1253.1	1260	1223.7	1229.9	575036	1229.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210818	10.2	10.2	9.6	9.85	59240	9.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20210818	137.2	140.55	135	135.4	241613	132.19	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210818	339.6	349.9	333.45	343.2	431710	343.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210818	468	468.9	452.1	454.65	78457	454.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210818	2.85	3	2.85	2.85	38533	2.85
EXCELINDUS.NSE	Excel Industries Limited	20210818	1093.25	1109	1074.05	1084.05	37013	1072.81	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20210818	163.8	164.7	162.6	162.95	1824304	162.95	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210818	1039.7	1077.95	1029	1045.9	30061	1045.9	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210818	126.5	128.15	124.35	125.8	87965	125.8	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210818	102.8	105.4	101.2	101.95	702771	101.95	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20210818	6.85	7.2	6.8	6.9	5054393	6.9	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210818	1.7	1.75	1.7	1.7	1813676	1.7
FDC.NSE	FDC Limited	20210818	342	349.75	341	343.95	144154	343.95	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20210818	83.65	84.15	82.4	83.25	11789254	83.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20210818	8.2	8.95	8.05	8.25	743379	8.25	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210818	11.75	12.1	11.55	11.65	38419	11.65	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20210818	975	1038.7	952	1015.65	1477067	1001.95	up	up	correct
FILATEX.NSE	Filatex India Limited	20210818	96.1	98	94	94.25	346745	93.81	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20210818	476.95	482.05	471.05	475.3	214288	470.35	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210818	2851	2866.65	2805.2	2840.9	15648	2840.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210818	170	170.8	166.2	166.95	315855	165.11	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210818	16.15	16.65	15.85	15.9	14450	15.9	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210818	49.25	52.45	48.2	49.4	336429	49.4	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210818	1700	1709.9	1636.5	1690.25	43242	1690.25	down	down	correct
FMGOETZE.NSE	Federal	20210818	279.95	280.45	273.65	275.75	70933	275.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210818	9.15	9.2	8.55	8.65	415052	8.65	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210818	1378	1382.7	1351	1358.25	36480	1353.68	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210818	264.5	274.5	259	267.75	11855819	267.75	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210818	1485.1	1504.95	1480.05	1488.6	1523	1488.6	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210818	44.7	47.5	44	45.25	2282202	45.25	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210818	63.95	67.45	62	64	67091	64	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20210818	202	205.4	199.65	202.9	4108106	202.9	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20210818	155.45	156.8	143.75	146.85	1206510	146.26	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210818	175.9	177	170.75	172.2	252336	172.2	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20210818	147.2	147.8	145.05	145.6	4409849	141.2	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210818	3.2	3.3	3	3.15	887928	3.15	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210818	3049	3049	2985	2997.35	51202	2993.51	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210818	71.1	71.5	68.5	68.7	47724	68.7	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210818	58.6	59.35	56.45	57	46630	57	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210818	481	482	451.1	476.65	22920	476.65	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210818	530	530	508.95	511.9	21822	509.87	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210818	124.5	134.75	122.2	130.7	175879	130.7	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210818	82.55	85.9	80.55	82.05	18330	82.05	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210818	1.05	1.05	1.05	1.05	0	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20210818	3225	3338.95	3205.55	3273.3	13075	3270.83	up	up	correct
GATI.NSE	Gati Limited	20210818	146.25	146.85	141.1	141.75	312386	141.75	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210818	0.95	0.95	0.95	0.95	0	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20210818	43.1	43.65	40.8	41.15	1235355	41.15	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20210818	278	282	265	269.95	76328	269.95	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210818	156.8	160.3	146.6	148.1	19579	146.12	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210818	91.85	92.35	89.4	91.3	5116	89.14	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210818	139	140.45	134.05	138.05	60487	138.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210818	10.7	10.8	10.1	10.2	91653	10.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210818	62	62.7	60.35	60.85	459042	60.37	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210818	78.8	81.35	78	78.3	397610	78.3	down	down	correct
GEPIL.NSE	GE Power India Limited	20210818	309.75	309.75	305.15	306.85	57706	306.85	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210818	310.05	310.05	299.9	302.4	342132	298.42	down	down	correct
GET&D.NSE	GE T&D India Limited	20210818	133.05	139.3	132.3	137.2	413242	137.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20210818	66.8	67.85	64.5	66.35	65508	66.35	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210818	2.55	2.6	2.55	2.6	3400	2.6	up	down	incorrect
GHCL.NSE	GHCL Limited	20210818	350	350.5	339.25	341.15	215125	341.15	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210818	143.85	144.3	139.6	140.3	386242	136.74	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210818	155.5	159.8	150	150.5	1233692	150.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210818	51.4	52.2	50.8	51.75	6130	51.75	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210818	5950	6025.4	5950	6004.1	5265	5966.2	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20210818	30.4	31.25	30.15	30.8	82868	30.8	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210818	86.5	87.2	85.4	85.75	192184	82.99	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210818	3.45	3.45	3.45	3.45	0	3.45
GKWLIMITED.NSE	GKW Limited	20210818	689	697.35	675.5	688.6	341	688.6	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210818	4150	4160	4060	4071.35	78073	4071.35	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210818	1600	1605.95	1565	1575.15	32869	1575.15	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210818	556	559	551	553.6	965450	550.99	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20210818	2.85	3	2.8	2.85	1725	2.85
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210818	49.6	52.8	49.6	51.95	9093	51.95	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20210818	908.9	953.25	901.1	941.9	139405	940.49	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20210818	723	731	716.55	720.15	298872	707.79	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210818	558.25	588	555.25	575.7	116551	575.7	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210818	62	62.8	60.85	61.9	542662	61.72	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210818	4260	4384.7	4211	4303.55	44844	4301.65	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210818	29	29.85	28.65	28.85	19673326	28.85	down	down	correct
GNA.NSE	G N A Axles Limited	20210818	697.45	710	689	691.95	88351	689.63	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210818	356.4	358	346	348.1	437949	348.1	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210818	373.05	380	367	370.6	21930	370.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210818	273.95	273.95	259.95	262.75	31881	258.87	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210818	1050	1054	1020	1023.4	24273	1023.4	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210818	646	646	617.25	620.1	153867	620.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210818	1011	1022.6	1002.4	1005.2	1136005	1005.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210818	563.4	575.45	561.9	567.1	634849	567.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210818	1530	1530.15	1496.45	1507.1	525931	1507.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210818	1.15	1.2	1.1	1.2	109156	1.2	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20210818	211	216.7	206.05	209.75	218317	209.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210818	29.3	31	28.85	29.1	79878	29.1	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210818	40.5	40.9	40	40.3	75158	40.3	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210818	41	41.19	40.95	41.03	1995891	41.03	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210818	89.25	89.25	89.25	89.25	3279	89.25
GOLDIAM.NSE	Goldiam International Limited	20210818	752	789	751.85	784.05	124559	784.05	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210818	42.15	42.15	41.75	41.75	93675	41.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210818	13.8	14.25	13.5	13.75	34094	13.75	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20210818	287.9	290	274.5	277.95	111475	277.95	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210818	1040	1069.5	1031	1040.5	71474	1040.5	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210818	1333	1340.8	1276	1294.6	56379	647.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210818	102.9	106.7	102.3	104.4	1371716	102.8	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210818	87	87	84.05	85.2	45369	85.2	down	up	incorrect
GRANULES.NSE	Granules India Limited	20210818	346.6	350.4	340.25	344.1	2305971	343.83	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210818	658	664.4	642.2	650.95	241222	650.95	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210818	1482.2	1508.8	1480	1501.2	888339	1501.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210818	211.15	213.85	196.35	199.1	1209134	199.1	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20210818	135.55	138.15	130.55	131.6	2390974	131.6	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210818	1323.5	1329.75	1310	1314.85	2424	1314.85	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210818	262	262	247.3	252.45	144055	252.45	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20210818	186.35	186.35	181.7	183.05	205079	183.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210818	3.2	3.25	3.05	3.1	2988551	3.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210818	1215.8	1225	1200	1210.75	20865	1210.75	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20210818	1598	1614.95	1598	1600.55	80139	1600.55	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210818	1110	1121.05	1021	1033.65	815	1030.65	down	down	correct
GRPLTD.NSE	GRP Limited	20210818	907.9	934.4	907.9	921.55	1520	921.55	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210818	187.9	191.65	185	190.1	137238	188.95	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210818	50.75	52.75	50.75	51.7	453838	51.7	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210818	105	108.4	103.45	104.8	2390250	102.59	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20210818	367.75	375.5	363.55	372.8	1441729	370.66	up	up	correct
GSS.NSE	GSS Infotech Limited	20210818	66	66.9	63.05	64.2	153934	64.2	down	down	correct
GTL.NSE	GTL Limited	20210818	13.1	13.1	13.1	13.1	209173	13.1
GTLINFRA.NSE	GTL Infrastructure Limited	20210818	2.25	2.25	2.25	2.25	1217536	2.25
GTNTEX.NSE	GTN Textiles Limited	20210818	7.5	7.5	7.4	7.5	861	7.5
GTPL.NSE	GTPL Hathway Limited	20210818	229.35	236.75	223.5	225.2	166498	225.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210818	198.95	209.5	191.4	206.95	833001	206.85	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210818	475	476	458.2	463.4	246025	455.94	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210818	221	222.95	216.1	218.7	7152	216.68	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210818	733	739.75	718.45	725.5	814477	723.41	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210818	36.95	37.8	36.05	37.4	3039	37.4	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210818	600	601.35	588.5	590.3	42478	581.57	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210818	56.85	56.85	54	54.5	49572	54.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210818	235.5	249.3	235.5	241.6	43492	240.34	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210818	1099	1130	1083.3	1120.15	855153	1108.64	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210818	1415.1	1447.4	1407	1432.85	1322648	1430.96	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210818	189	192.45	186	188	184958	188	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210818	24.25	24.6	23.4	23.55	4284211	23.55	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20210818	940.35	947.15	930	932	19757	932	down	down	correct
HAVELLS.NSE	Havells India Limited	20210818	1228	1266	1226.25	1234.15	2658601	1231.27	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210818	1.3	1.35	1.3	1.3	50023	1.3
HBANKETF.NSE	HDFC Mutual Fund	20210818	360	361.05	353.5	354.85	1142	354.85	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210818	47.45	51.45	46.5	49.1	1914055	48.75	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20210818	45.9	48.8	44.85	44.85	19122	44.85	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20210818	9.7	9.75	9.2	9.2	4636908	9.2	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210818	230.5	237.6	224.15	234.4	294836	234.4	up	up	correct
HCL.NSE	INSYS	20210818	12.2	12.75	12.2	12.75	654679	12.75	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210818	1157.9	1157.9	1131.6	1134.25	4871006	1125.05	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210818	2750	2770.3	2698	2710.75	2501410	2710.75	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210818	2997	3025	2961.55	2995.9	333973	2995.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20210818	1556.7	1565.35	1508.35	1513	11492966	1513	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210818	668.95	675.15	668.5	671.05	1968944	671.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210818	42.65	42.65	42.02	42.11	162998	42.11	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210818	176.6	178.55	176.6	177.43	13880	177.43	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210818	601.99	620	597.06	613.87	2134	613.87	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210818	4.2	4.3	4.2	4.25	438238	4.25	up	up	correct
HEG.NSE	HEG Limited	20210818	2330	2348.6	2291.75	2310.35	91977	2310.35	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20210818	256.8	262.4	255	261.6	253866	254.01	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210818	142.65	144	137.05	139.45	117983	139.45	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210818	476	487.1	464.95	469.55	90656	467.31	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210818	2790.5	2795	2752.5	2763.6	613650	2763.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210818	2489.95	2489.95	2385.9	2405.35	11489	2405.35	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20210818	214.5	220	201.8	211.3	74631	211.3	down	down	correct
HFCL.NSE	HFCL Limited	20210818	63.6	64.25	60.4	60.6	3186327	60.48	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210818	590	606.4	570	583.4	381116	582.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210818	3110.2	3160	3050.9	3076.55	23850	3050.93	down	down	correct
HIKAL.NSE	Hikal Limited	20210818	696.65	697.85	670	675.5	425140	674.41	down	down	correct
HIL.NSE	HIL Limited	20210818	5617	5679.9	5570	5605.15	7570	5605.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210818	12.7	12.7	11.85	12	7396	12	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210818	276	278.8	268	275.15	214736	275.15	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20210818	438.8	439.65	424.4	426.95	12169397	426.95	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20210818	309	309.1	299.8	301.3	7214	299.33	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210818	130.4	131.7	126.1	128.2	4182550	127.84	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210818	8	8.25	7.4	7.95	314361	7.95	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210818	38.85	39.4	37.1	37.5	9589	37.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210818	172	179.7	167.4	168.45	781335	168.45	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210818	254.7	255.8	251.6	253.8	2964155	253.8	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20210818	2485	2500	2454	2486.05	1545643	2470.87	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210818	316.5	324.95	313.3	321.25	1471950	305.53	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210818	152	153.95	147.4	151.5	11367	151.5	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210818	133.3	133.3	127.05	131.55	12368	130.54	down	down	correct
HITECH.NSE	Hi	20210818	559.4	567.55	546	549.3	45250	549.3	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210818	220	220	215.15	217.15	3584	217.15	down	down	correct
HITECHGEAR.NSE	The Hi	20210818	278	280.75	266.75	268.95	9429	266.94	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20210818	3335.2	3460	3240.05	3403.9	11300	3400.67	up	up	correct
HLVLTD.NSE	HLV Limited	20210818	9.1	9.1	8.15	8.25	325934	8.25	down	down	correct
HMT.NSE	HMT Limited	20210818	30	30	28.55	28.75	8735	28.75	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210818	77.9	78.5	76.2	76.4	79018	76.4	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210818	1864	1864	1732.95	1800.55	5225	1800.55	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210818	332.35	332.35	330.02	331.28	276	331.28	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210818	575	585.55	575	575.7	149862	575.7	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210818	39288	40188.8	39288	40000.3	1827	40000.3	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210818	1288	1288	1246.5	1254.85	8872	1244.48	down	down	correct
HOVS.NSE	HOV Services Limited	20210818	62	65.9	61.5	61.5	7744	61.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210818	66.5	68	65.1	66	138886	65.86	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210818	47.55	47.65	46.3	46.5	2683593	46.36	down	up	incorrect
HSIL.NSE	HSIL Limited	20210818	232.1	234.8	224.75	225.9	127655	222.18	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210818	26.6	26.7	24.5	25.1	384723	25.1	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20210818	36	37	34.2	34.2	34882	34.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210818	42.25	42.25	41.75	41.85	917659	40.51	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210818	273.95	275	268.95	270.8	54242	270.8	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210818	150.5	151.4	142.6	144.5	7603361	144.5	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210818	250.6	254.5	239.2	241.35	17137291	241.35	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210818	233	234.3	231.5	232.23	5982	232.23	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210818	174.7	174.7	167	168.2	14765	168.2	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210818	40.5	40.59	40.2	40.34	282281	40.34	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210818	700.85	700.85	683.6	688.3	11069373	688.3	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210818	360.99	360.99	353.73	355.3	5056	355.3	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210818	183	184.5	181	181.94	3131	181.94	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210818	1455	1490	1452.3	1484.4	854268	1480.37	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210818	42.68	42.68	41.63	41.91	541048	41.91	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210818	999.99	1000	999.99	1000	18904	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210818	141.7	141.7	133.2	135.17	61594	135.17	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210818	105.88	106	103.55	105.1	19884	105.1	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210818	183.19	183.19	181.4	182.06	3093	182.06	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210818	187.7	187.7	177.26	177.61	97013	177.61	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210818	97.7	97.7	89	91.14	19570	91.14	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210818	44.7	44.7	40.31	40.83	31897	40.83	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210818	677.8	694.5	677.05	680.7	1706339	680.7	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210818	605.99	609.5	605	605.21	1416	605.21	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210818	254.9	262	247	255.4	278644	253.81	up	up	correct
ICRA.NSE	ICRA Limited	20210818	3784	3811.95	3680	3698.2	2978	3698.2	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210818	38.1	38.3	37.35	37.6	9536430	37.6	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210818	5.65	6.85	5.6	6.45	459576977	6.45	up	down	incorrect
IDFC.NSE	IDFC Limited	20210818	46.95	49.1	45.25	48	12034899	48	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210818	44.4	45.1	43.6	44.65	33532201	44.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210818	174.51	174.99	173.57	173.82	342	173.82	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210818	408.5	413	402	404	2064769	134.67	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210818	570.1	580	561.05	568.85	13014	568.85	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210818	943	949.9	931.25	938.1	12098	938.1	down	down	correct
IFCI.NSE	IFCI Limited	20210818	11.75	12	11.4	11.5	1954518	11.5	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210818	385	390	363	365.35	70730	365.35	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210818	449.4	456.5	436.5	438.85	61864	438.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210818	537	537.45	525.55	528.1	1783360	524.85	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210818	608.5	608.5	577	580.95	61472	580.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210818	284.5	298	278	294.55	77023	294.55	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210818	94.7	97	93.1	94.15	234544	94.15	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210818	1573	1616.45	1546.6	1586.3	98850	1566.17	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20210818	64.5	66	64.1	65.05	774433	65.05	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210818	5	5.2	4.75	4.85	18483	4.85	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210818	3.4	3.45	3.25	3.25	38746	3.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210818	7.95	8.25	7.7	7.9	76384	7.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210818	760.95	789.8	745	753.9	28330	749.03	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210818	773.95	794	770	774.15	2787	764.32	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210818	1	1	1	1	0	1
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210818	24.1	24.8	23.3	23.75	80927	23.75	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210818	141.3	141.9	140	140.55	762032	140.55	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210818	170	174.7	169.4	171.6	2471294	170.54	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20210818	726	729.4	707	712.9	179470	706.69	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210818	7189.85	7190	7060	7114	37114	7098.99	down	up	incorrect
INDIANB.NSE	Indian Bank	20210818	125.95	127.4	124	125.3	1530995	125.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210818	179	179	170.75	170.9	2739	170.9	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210818	217.7	218	208	209.85	43982	209.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210818	1706	1714.55	1691.1	1697.45	412379	1697.45	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210818	2432	2442	2374.95	2391.2	24207	2391.2	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210818	12.2	12.7	12.2	12.6	15176	12.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210818	355.5	361.95	355	355.9	14454	355.9	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20210818	462.9	470.4	457.25	463.05	318379	461.59	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210818	51.95	52.3	50.25	50.7	25038	50.7	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210818	2.75	2.75	2.65	2.65	88452	2.65	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210818	336	345.35	326.6	338.25	204645	338.25	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210818	169.9	178.95	162	178.95	13332	178.95	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210818	84.85	85.6	81.75	85.5	108560	84.54	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20210818	6.8	7	6.5	6.75	137721	6.75	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210818	81.8	82.25	78.05	78.85	346151	78.85	down	up	incorrect
INDSWFTLAB.NSE	Ind	20210818	70.5	71.3	65.75	66.4	358180	66.4	down	up	incorrect
INDSWFTLTD.NSE	Ind	20210818	9.55	9.55	8.85	9.4	59484	9.4	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210818	39.95	40.6	37.4	39.4	386552	39.4	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210818	1003	1005.8	987	989.65	2344486	989.65	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20210818	215.45	224.25	214.55	218.6	4598376	218.6	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210818	1367.15	1373.7	1305	1336	44675	1191.55	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210818	41.2	41.35	40.3	40.45	1537981	40.41	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210818	390	400	380	382	14100	382	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20210818	5.25	5.25	5.25	5.25	0	5.25
INFRABEES.NSE	Nippon Mutual Funds	20210818	464.05	476.5	462.03	475.21	1380	475.21	up	down	incorrect
INFY.NSE	Infosys Limited	20210818	1729	1755.5	1727	1733.45	6686090	1718.22	up	up	correct
INGERRAND.NSE	Ingersoll	20210818	970	975.45	950.25	954.75	14343	954.75	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210818	328.9	331	324.9	328.45	360125	328.45	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20210818	124	127	119.05	123.8	218880	123.8	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210818	761	773.95	751.25	756.35	31138	756.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210818	52.5	54	51.3	51.3	14115	51.3	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20210818	4.65	4.65	4.65	4.65	0	4.65
INTELLECT.NSE	Intellect Design Arena Limited	20210818	676.7	678.2	650	652.8	164611	652.8	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20210818	70.15	77.25	70	77.25	158739	76.79	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210818	3.05	3.05	3	3	2038669	3	down	down	correct
IOB.NSE	Indian Overseas Bank	20210818	20	20.65	19.8	20.05	6519895	20.05	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210818	106.4	106.5	104.7	106.2	12592530	102.39	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210818	605.9	609.85	587	591.4	317517	589.27	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210818	2468	2523.95	2401.15	2444.35	339296	2434.73	down	down	correct
IPL.NSE	India Pesticides Limited	20210818	326.15	329.7	316.4	318.35	386034	318.35	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210818	165	166.5	159.25	161	1303485	161	down	down	correct
IRCON.NSE	Ircon International Limited	20210818	42.2	43	42.1	42.35	2244645	40.17	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210818	2682.75	2750	2673.25	2719.05	2725954	543.08	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210818	23.35	23.9	23.1	23.45	7908641	22.75	up	up	correct
ISEC.NSE	ICICI Securities Limited	20210818	718.55	724	702	717.9	769834	707.31	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210818	108.05	110	105	105.15	29807	104.32	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210818	694.9	706	682	692.15	246932	691.19	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210818	24.7	25.4	23	25.4	165734	25.4	up	up	correct
ITC.NSE	ITC Limited	20210818	209.6	211.5	208.35	208.95	10735658	208.95	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210818	352.9	361.45	352.9	357.85	22676	357.85	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210818	81.7	82.7	80.2	81	270870	80.88	down	down	correct
ITI.NSE	ITI Limited	20210818	118.5	119.15	116.2	116.75	181302	116.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210818	5.9	5.9	5.9	5.9	67423	5.61
IVP.NSE	IVP Limited	20210818	110.7	117.3	110.7	115.35	2009	115.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210818	1810	1815.1	1792.3	1815.1	7	1815.1	up	up	correct
IZMO.NSE	IZMO Limited	20210818	105.8	107.3	101	103.3	80185	103.3	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210818	36.05	36.15	35.1	35.3	1998733	35.3	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210818	61.2	61.7	58.55	59.05	184751	59.05	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210818	169.9	171.8	158.1	160.5	115347	155.72	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210818	65.45	66.85	64.95	65.9	64444	65.9	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210818	132.3	133.8	129	129.6	675016	129.09	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20210818	1.95	1.95	1.95	1.95	5150	1.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210818	81.95	83.5	81.25	82.95	456284	82.06	up	up	correct
JASH.NSE	Jash Engineering Limited	20210818	490	490	467.6	471.55	18408	468.33	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210818	252	253.45	239.95	242.95	114371	242.95	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210818	191.95	194.7	187.5	189.3	26037	188.07	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210818	21.4	22.8	20.75	20.75	220676	20.75	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210818	112.1	113.8	108.3	109.6	215302	109.6	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210818	1685	1744.8	1685	1713.25	59201	1705.2	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210818	24.9	24.9	24.9	24.9	56769	24.9
JBMA.NSE	JBM Auto Limited	20210818	469.5	470.75	438.1	442.7	87419	441.26	down	down	correct
JCHAC.NSE	Johnson Controls	20210818	2204.1	2207.75	2175.5	2181.75	6082	2181.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210818	77	77	73.15	73.8	55491	73.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210818	26.65	26.65	25.4	25.55	121871	25.55	down	down	correct
JIKIND.NSE	JIK Industries Limited	20210818	0.45	0.45	0.45	0.45	0	0.45
JINDALPHOT.NSE	Jindal Photo Limited	20210818	91.7	92.85	87.1	88.1	8444	88.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210818	1015	1019.9	986.05	994.4	118504	992.42	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210818	124.1	127.5	119.5	120.95	2368977	120.95	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210818	414.95	418.3	403.8	408	9405766	408	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210818	3.3	3.3	3.3	3.3	0	3.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210818	133.1	135.05	129.5	130.05	37293	129.58	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210818	68	69	66	66.15	224306	66.04	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210818	18.25	18.75	17.3	17.4	38743	17.4	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210818	29.95	30	27.5	27.85	3337869	27.85	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210818	48.35	48.35	48.35	48.35	71476	48.35
JIYAECO.NSE	Jiya Eco	20210818	5.35	5.35	5.35	5.35	0	5.35
JKCEMENT.NSE	J.K. Cement Limited	20210818	3192	3284.05	3120.1	3161.9	80279	3161.9	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210818	214.4	217.6	210.05	212	112755	210.91	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210818	712.5	721.9	705.25	709.5	1377570	709.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210818	260.9	265.5	253.1	257.45	1198137	257.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210818	160.8	160.8	157.5	158.05	1184597	158.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210818	61.4	62.2	58.6	60.85	23957	60.85	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210818	105.6	105.9	101.3	103.2	151950	103.2	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210818	95.9	96.7	91.7	92.2	2119124	92.2	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210818	2.5	2.55	2.4	2.45	527265	2.45	down	down	correct
JOCIL.NSE	Jocil Limited	20210818	234.25	257.55	227	256.8	320748	253.6	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210818	8.4	9.2	8.4	9.2	11413579	9.2	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210818	1.85	1.9	1.85	1.85	5607318	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210818	41	41	41	41	0	41
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210818	4	4.05	3.8	3.8	97486791	3.8	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20210818	153	154.2	147.25	148.05	1423346	148.05	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210818	288.6	290.75	275.05	278	440441	278	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210818	246	250	241.15	245.25	970640	245.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210818	4970	5069.9	4807	4850.5	740	4850.5	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210818	35.25	36	33.6	33.65	1753874	33.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210818	748	748.9	732.9	737.45	5905871	737.45	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20210818	108.3	108.8	104	106.15	374925	105.99	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210818	3921.95	4164	3921.95	4040.4	2529037	4040.4	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210818	557	557	526.15	530.65	53449	530.65	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210818	734.95	736.8	705.55	720.2	880625	720.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210818	625.1	630.9	619	623.1	114769	623.1	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210818	8.1	8.45	7.9	7.95	711321	7.95	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210818	419	422	412	418.32	67646	418.32	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20210818	963.95	971	959.05	962.35	452712	962.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210818	163.2	167	162.5	165.4	428237	165.4	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20210818	10.8	11.85	10.8	10.8	169519	10.8
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210818	212.9	244.7	212	239.3	1832798	239.3	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210818	1058	1114	1052.05	1106.95	1509862	1099.7	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210818	264.75	269.45	262	263.65	16744	260.44	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210818	418.9	420.55	406	408	316606	408	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210818	208	218.35	200.15	205.95	574	205.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210818	63.55	64.65	62.6	62.85	961663	62.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210818	45.3	45.8	43.1	43.65	46647	43.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210818	167.6	168.8	164.9	165.7	44769	164.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210818	10.55	10.55	10.05	10.05	4125	10.05	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210818	159.9	159.9	145.6	145.85	52096	145.85	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210818	635.95	636.6	627.3	634.7	310280	633.37	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210818	87.5	89.5	83.6	84.9	2862	84.9	down	down	correct
KARDA.NSE	Karda Constructions Limited	20210818	22.15	22.7	22	22.7	1840319	22.7	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20210818	22.15	22.15	22.15	22.15	502	22.15
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210818	43.45	43.9	42.75	42.9	760143	42.9	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210818	3.15	3.15	3.15	3.15	16326	3.15
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210818	4.25	4.25	4.25	4.25	552	4.25
KAYA.NSE	Kaya Limited	20210818	454.95	454.95	436	447.8	11802	447.8	down	down	correct
KCP.NSE	The KCP Limited	20210818	147.7	149.25	145	146.45	216143	144.35	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210818	24.05	24.1	22.95	23.05	329733	22.95	down	down	correct
KDDL.NSE	KDDL Limited	20210818	355.05	371.65	355.05	362.2	9523	360.96	up	up	correct
KEC.NSE	KEC International Limited	20210818	405.75	405.75	397.1	401.4	97289	401.4	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210818	17.7	18.35	16.7	17	147521	17	down	down	correct
KEI.NSE	KEI Industries Limited	20210818	730	737	720	723.65	175012	723.65	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210818	50.9	51.25	46.5	47.2	1499921	46.99	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210818	1243	1350	1184.55	1230.5	28255	1230.5	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210818	74.55	78	74	74	2548	74	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20210818	83.2	85.65	82.6	84.05	895551	84.05	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210818	85.95	90	80	84.45	20510	83.37	down	down	correct
KHADIM.NSE	Khadim India Limited	20210818	255	257.75	236.7	243	51193	243	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20210818	19.8	19.8	19.8	19.8	0	19.8
KHANDSE.NSE	Khandwala Securities Limited	20210818	18.5	19.85	18.35	19.2	7575	19.2	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210818	2213.35	2272.45	2200	2218.05	3214	2218.05	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210818	188	188	177.25	178.15	37377	178.15	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20210818	1393	1397.5	1335.1	1369.9	545465	1369.9	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210818	1134	1164.9	1090	1119.6	9444	1119.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20210818	275	277	261.15	265.4	88125	262.69	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20210818	496.5	507.5	490	491.9	121410	491.9	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210818	273	276.25	261.05	265.65	298124	265.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210818	380	394.9	374	375.1	12965	372.12	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210818	223.8	225.4	215.1	216.5	105631	216.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210818	1434	1434	1366.75	1384.6	43708	1384.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210818	156.65	159	154.5	155.6	133955	154.03	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210818	855	857.45	836.5	841.15	2066	166.84	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210818	28.4	28.8	27.2	27.3	367328	27.3	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20210818	304.8	306.35	295	302	865765	301.74	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210818	65.15	65.7	63.75	64.3	96122	64.3	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20210818	231.6	234.75	223.55	226.6	457905	226.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20210818	207.9	212	203	208.25	312266	208.25	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210818	1788.35	1790.55	1745.6	1749.7	2763653	1749.7	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210818	366	366	358.1	359.39	146630	359.39	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210818	176.4	176.4	173.6	174.5	60920	174.5	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210818	93.69	93.99	91.91	93.1	16332	93.1	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210818	228.99	229.69	225	228.28	14612	228.28	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210818	35.55	36.2	34.4	34.75	160154	34.75	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210818	52.8	52.9	50.4	50.7	81695	50.7	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20210818	103.6	108.95	100.3	102.55	4917	102.55	down	down	correct
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20210818	134.9	134.9	128.2	129	39850	129	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210818	361	374.9	357.5	360.9	2777906	360.9	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210818	1800.1	1824.95	1771	1779.9	31037	355.83	down	up	incorrect
KRBL.NSE	KRBL Limited	20210818	262.4	262.7	250	251.95	481633	248.68	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210818	158	161.65	153.5	156.65	241375	156.65	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210818	4.7	4.85	4.55	4.65	96559	4.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210818	144.95	144.95	140	144.05	29207	143.64	down	down	correct
KSB.NSE	KSB Limited	20210818	1177	1189.8	1156.95	1159.85	17284	1159.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210818	605	623	579	583.7	3931338	579.11	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210818	402.95	408.05	394.8	397.15	68747	389.58	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210818	58	58.05	56.4	57	777574	57	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20210818	81	82.95	78	79.1	37007	79.1	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210818	81.8	82.5	81	81.65	5042800	81.65	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210818	4.6	4.8	4.45	4.8	4201	4.8	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210818	3886.7	4068.1	3855.4	4004.15	716975	4004.15	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210818	83.65	88.95	81.35	82.9	20013	81.87	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210818	275.05	278.1	270.5	275.1	74884	273.7	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210818	62.3	64	61.6	63.2	189451	62.98	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210818	699.15	706	691	693.45	1456403	692.32	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210818	8150	8175	7950.2	8024.4	4964	8024.4	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210818	40.2	40.2	39.6	39.9	1322675	39.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210818	80.65	81.3	80	80.05	1464	80.05	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210818	446.45	455.05	443.7	448.45	122269	437.91	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210818	7.6	7.6	7.25	7.25	50811	7.25	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20210818	70.75	70.75	67.8	68.6	527187	57.07	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210818	167.7	169.75	164.1	165.05	58557	165.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210818	389	391	384.05	384.75	2999565	376.97	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210818	22.08	22.08	21.94	22	497	22	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20210818	177.99	178.55	174.1	177.04	1577	177.04	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210818	599.9	603.9	595	597.28	313	597.28	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210818	162	165.88	162	162.48	509	162.48	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210818	370.1	373.9	353.1	355.25	208058	351.99	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210818	328.6	343	328.5	335.25	367897	333.97	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210818	202.8	202.8	188.1	192.5	2744	192.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210818	1873.5	1911.8	1834.5	1888.3	456188	1888.3	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210818	1002.88	1002.88	999.33	999.99	750684	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210818	1000	1000.01	999.99	999.99	17758	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20210818	0.29	0.31	0.29	0.3	122031	0.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210818	38.6	41.7	38.2	40.1	39505	40.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210818	48	48	44.15	44.35	10302	43.85	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210818	113.45	113.85	110	110.3	16048	109.81	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210818	4.95	4.95	4.55	4.8	85820	4.8	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20210818	2.9	2.95	2.85	2.85	2678562	2.85	down	down	correct
LT.NSE	Larsen & Toubro Limited	20210818	1647	1661.1	1627.1	1632.85	1570228	1632.85	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210818	4958.5	5050	4910	4981.8	403770	4970.38	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210818	3865.25	3898	3791.25	3824	510610	3815.55	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20210818	1479	1479	1436	1441.85	3830	1427.82	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210818	151	151.65	147	147.45	79669	141.37	down	down	correct
LUPIN.NSE	Lupin Limited	20210818	979.55	980	965	972.8	1850713	972.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210818	4035	4049.2	3892.65	4015.3	58292	4003.09	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210818	371	383	361	368.95	5906365	368.95	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20210818	78.5	79.85	75.9	75.9	245942	75.9	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210818	4.2	4.3	4.15	4.15	30317	4.15	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210818	793.9	797	786.9	791.35	2450964	791.35	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210818	149.05	151.15	147.5	148.05	5640343	148.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210818	159.55	165	159.55	159.55	19110	159.55
MADHAV.NSE	Madhav Marbles and Granites Limited	20210818	58.75	60	56.05	59.3	23039	58.76	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20210818	5.25	5.25	5	5.05	38261	5.05	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210818	29.3	30	29.05	29.15	92669	29.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210818	299.95	299.95	281.65	283.7	68636	283.7	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20210818	9.8	9.8	8.95	8.95	56155	8.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210818	19.15	19.35	18.85	18.9	3632696	18.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210818	113.8	113.8	107.2	107.25	1132	107.25	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210818	100.45	100.45	93.2	94.4	38499	94.4	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210818	133.85	136.15	131.95	133.2	45853	133.2	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210818	116	117.9	103	105.1	457607	104.59	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210818	247.05	250	243.8	245.6	103092	245.6	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210818	760.65	777.1	751.3	753.55	107708	251.18	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210818	696.95	709	695.45	703.4	92152	703.4	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210818	4399.95	4500	4350	4365.15	16577	4365.15	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210818	333.75	334.25	324.3	330.3	159424	326.67	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210818	1067	1087.95	1022.85	1034.9	120670	1028.27	down	down	correct
MAJESCO.NSE	Majesco Limited	20210818	77.3	79.7	77.3	79.1	86205	79.1	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210818	35.95	37.5	35.4	36	55933	36	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210818	167.6	172.06	167.6	170.76	5930	170.76	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210818	16.9	17.35	16.7	16.9	19916	16.9
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210818	12.15	12.15	11.25	11.45	59522	11.42	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210818	70.5	70.5	68.05	68.4	43175	65.47	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210818	36	36.25	34.75	35	92250	35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210818	93	95	91.5	92.6	243207	91.06	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210818	168.95	169.7	165	165.5	5701408	164.02	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210818	145.7	147.95	141.1	145.3	94580	145.3	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210818	69.1	70.5	68	68.55	277101	67.64	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210818	492.3	510	476.45	486.8	244527	485.19	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210818	16.9	16.9	16.9	16.9	0	16.9
MANINDS.NSE	Man Industries (India) Limited	20210818	125.35	127.2	122	122.9	195574	122.9	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20210818	67.35	67.8	65.4	65.8	393123	43.35	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210818	14.4	14.7	14.4	14.7	39182	14.7	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210818	82.2	82.5	77.95	77.95	67703	77.95	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20210818	81.9	87.8	81.05	86.35	224475	86.35	up	down	incorrect
MARICO.NSE	Marico Limited	20210818	523	527.65	520.25	523.7	1491558	520.9	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210818	72.85	73.35	70.65	71.25	1420976	71	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20210818	6943.75	6943.75	6820	6840.1	434144	6840.1	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20210818	740	766	732	756.35	50929	756.35	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210818	31.9	31.9	30.4	30.4	531	30.4	down	down	correct
MASTEK.NSE	Mastek Limited	20210818	2548.65	2690	2511	2592.05	367970	2584.62	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210818	1109	1172.5	1091	1124.5	86665	1124.5	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20210818	83.05	87.6	79.45	80.5	45382	77.78	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210818	342	354	333.45	343.15	3316393	343.15	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210818	100.9	101.65	98.4	100.65	490936	100.65	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210818	497.55	500.8	491.1	493.8	31333	493.8	down	down	correct
MAZDA.NSE	Mazda Limited	20210818	576.3	587.6	562.25	567.95	9293	557.59	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210818	237.85	238.5	234.45	235.75	301268	235.75	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210818	143.95	146	141.05	143.75	2424	143.36	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20210818	7.8	7.8	7.1	7.4	112492	7.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210818	20.6	20.6	18.8	19.35	85685	19.35	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20210818	41.9	46	41.25	42.2	271560	42.2	up	up	correct
MCDOWELL.NSE	N	20210818	658.15	728.8	658.15	724.45	17766746	724.45	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210818	21.3	21.3	21.3	21.3	105574	21.3
MCX.NSE	Multi Commodity Exchange of India Limited	20210818	1484	1543.75	1483	1504.5	573170	1476.19	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210818	12.95	13.45	12.4	13.25	74579	13.25	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210818	2.6	2.6	2.5	2.5	1837	2.5	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210818	74	74.9	71.9	72.55	28502	70.61	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210818	23	23	20.5	21.05	656529	21.05	down	down	correct
MERCATOR.NSE	Mercator Limited	20210818	1.8	1.8	1.8	1.8	78938	1.8
METALFORGE.NSE	Metalyst Forgings Limited	20210818	5.3	5.7	5.3	5.4	13056	5.4	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210818	2727.65	2845	2709.25	2797.35	522613	2797.35	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210818	1077	1085	1059.3	1066.8	723108	1066.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210818	1130	1138.45	1119	1126.65	481038	1113.22	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210818	302.9	309.95	300.4	303.85	265967	202.57	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210818	183.9	185	181	181.8	215898	180.24	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210818	127	133.9	127	130.35	736842	130.35	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210818	737.15	752	730	740.3	454124	740.3	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210818	100.7	100.7	93	93	56106	93	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210818	3033.2	3243	3019	3196.3	3128081	3189.61	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210818	16	16.8	15.2	16.45	718080	16.45	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210818	57.55	59.1	56.5	57.15	550837	57.15	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210818	10.6	10.6	9.9	10	52452	9.09	down	down	correct
MMFL.NSE	M M Forgings Limited	20210818	722.1	736.15	711.2	719.4	22126	719.4	down	up	incorrect
MMP.NSE	MMP Industries Limited	20210818	153.7	154.95	137.5	141.45	115052	140.51	down	down	correct
MMTC.NSE	MMTC Limited	20210818	43.3	43.75	42.1	42.5	1452911	42.5	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210818	68	69.95	67	67.5	2365	67.5	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20210818	12.25	12.5	11.65	12.35	62693	12.35	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210818	8	8	7.35	7.55	20507	7.55	down	up	incorrect
MOIL.NSE	MOIL Limited	20210818	170.7	173.8	169.65	171.65	400095	166.87	up	up	correct
MOLDTECH.NSE	Mold	20210818	79.15	79.9	76	76.5	31783	75.72	down	down	correct
MOLDTKPAC.NSE	Mold	20210818	498	498.75	484.35	490.4	25890	486.81	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210818	110.9	110.9	109.5	109.82	507954	109.82	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210818	349	350.95	338	339.65	48037	326.13	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210818	16.1	16.7	15.45	15.55	10750	15.55	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210818	53.5	55.4	52.2	54.75	1916639	54.75	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210818	216	217.25	213	214.3	5358685	212.82	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210818	799.95	816.1	798.15	813.1	475376	813.1	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210818	26.9	28.95	26.9	27.9	9245	27.9	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210818	2850	2938.8	2803.5	2844.25	959572	2818.65	down	down	correct
MPSLTD.NSE	MPS Limited	20210818	698	798	691	773.2	292700	773.2	up	up	correct
MRF.NSE	MRF Limited	20210818	79099	79500	78900	79347.15	7011	79344.12	up	up	correct
MRO.NSE	TEK	20210818	54.1	54.1	54.1	54.1	12135	54.1
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210818	45.15	45.4	43.55	45.1	2538408	45.1	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210818	10.75	10.75	9.9	9.95	358276	9.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210818	270.7	273.85	263	265.25	324791	259.97	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20210818	1281	1296	1252.85	1261.3	127886	1261.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210818	8.25	8.25	7.6	7.7	88987	7.7	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210818	18.05	18.25	17.65	17.85	583109	17.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210818	24.3	24.3	24.3	24.3	0	24.3
MUKANDLTD.NSE	Mukand Limited	20210818	163	164.7	150.9	155.5	149697	154.42	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210818	36.9	36.9	35.8	36.35	9609	36.35	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210818	61.45	61.45	59.5	59.8	104893	59.8	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210818	135.95	137.7	134.6	135.35	77200	135.35	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210818	25.15	25.95	23.75	24.15	206822	24.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210818	395.1	409	395.1	397.1	50269	397.1	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210818	1488.1	1489	1470.7	1479.4	674182	1479.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210818	63.9	63.9	58.85	59.2	165746	58.95	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210818	11.75	11.75	11.75	11.75	165881	11.75
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210818	8.5	8.85	8.5	8.5	19	8.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210818	38.95	38.95	35.65	35.65	11626	35.65	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210818	265	274.75	252.8	253.55	41256	251.03	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210818	114.5	117.7	111.15	113.55	47646	113.55	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210818	214.75	218.65	203.05	208.85	68082	207.66	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210818	389	408.45	389	396.6	78302	394	up	up	correct
NAM.NSE	INDIA	20210818	399.9	409.5	393.2	396.9	3979381	396.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210818	969.95	973.9	956.45	965.35	141460	962.61	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210818	350	352.85	340	340.8	21259	340.8	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20210818	80.3	80.85	78	78.65	17623070	76.21	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210818	4.5	4.55	4.15	4.2	61481	4.2	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20210818	5455.25	5604	5419	5482.1	547793	5482.1	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210818	3735	3750	3683.05	3733.9	138129	3728.31	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20210818	43.2	43.75	42.2	42.55	307284	42.55	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210818	102	105.8	101.1	103	1162350	101.98	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210818	1669	1670	1617	1650.7	108569	1650.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210818	45	45.1	43.5	43.6	4545474	43.12	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210818	2842.8	2950	2819.45	2845.4	40953	2845.4	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210818	108.6	108.6	106.2	107	327912	107	down	down	correct
NCC.NSE	NCC Limited	20210818	81.1	81.9	79.1	79.7	1913392	79.7	down	down	correct
NCLIND.NSE	NCL Industries Limited	20210818	254	260	253.1	256.9	167950	255.83	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210818	1429	1429	1325	1380	151	1377.52	down	down	correct
NDL.NSE	Nandan Denim Limited	20210818	78.55	79.9	75.15	76.35	128849	76.35	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210818	392	393.2	371	388.85	14705	387.89	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20210818	77	79	74.7	77.25	44969	77.25	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210818	17.15	17.15	16.75	16.75	136480	16.75	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210818	32	32.6	30.7	31	494481	31	down	down	correct
NELCAST.NSE	Nelcast Limited	20210818	87	87	83.2	84.05	133420	84.05	down	up	incorrect
NELCO.NSE	Nelco Limited	20210818	483.2	517.35	475.65	517.35	456165	517.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210818	956	956	943.25	950.05	21422	948.19	down	down	correct
NESCO.NSE	Nesco Limited	20210818	594	603.6	589.7	592.4	36543	592.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20210818	202.9	204.98	202.9	204.98	474	204.98	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20210818	72.9	72.9	69	70.56	16362	70.56	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210818	43.05	44.9	42.5	43.12	3071	43.12	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210818	22.43	22.52	22.41	22.48	6008	22.48	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210818	173.23	175	172	173.31	915	173.31	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210818	94.78	94.78	92.31	93.96	7542	93.96	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210818	48.75	51.7	48.5	50.75	1429814	50.75	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210818	1654.9	1654.9	1590	1633.6	13035	1633.6	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210818	578	584.9	560	567.3	39907	567.3	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210818	5.1	5.2	4.85	5	10453	5	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20210818	55.25	55.5	53.8	54.05	600052	54.05	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210818	509.8	509.8	496.9	499.3	422118	499.3	down	down	correct
NHPC.NSE	NHPC Limited	20210818	26.2	26.85	26.1	26.2	7242368	25.87
NIACL.NSE	The New India Assurance Company Limited	20210818	140.2	141.05	136.95	137.85	364224	137.85	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210818	18.05	19.8	17.55	19.55	24400	19.55	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210818	194.75	194.75	174.63	178.76	1545056	178.76	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210818	21733	21733	21733	21733	2	21733
NIITLTD.NSE	NIIT Limited	20210818	341	343.45	325	328.2	1088689	328.2	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210818	6.2	6.25	5.9	6	390209	6	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210818	2.05	2.1	1.95	1.95	135285	1.95	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20210818	2651.45	2720	2605.1	2654.6	16588	2654.6	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210818	980	996.25	974	977.7	9281	476.96	down	down	correct
NITCO.NSE	NITCO Limited	20210818	22.55	22.55	21.45	21.8	28998	21.8	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210818	1.55	1.55	1.5	1.5	38763	1.5	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210818	222.9	222.9	212	215.1	288806	213.61	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20210818	43.05	43.05	43.05	43.05	1265	43.05
NLCINDIA.NSE	NLC India Limited	20210818	53.3	53.3	51.75	51.95	1607225	50.54	down	down	correct
NMDC.NSE	NMDC Limited	20210818	168.2	168.5	165.8	166.95	8443554	156.75	down	down	correct
NOCIL.NSE	NOCIL Limited	20210818	257.3	258.15	248.8	250.5	901380	250.5	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210818	5.8	5.8	5.5	5.65	65677	5.65	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210818	6.7	6.85	6.7	6.7	486	6.7
NOVARTIND.NSE	Novartis India Limited	20210818	836	836	787	806.05	61201	806.05	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210818	186.99	188.65	181.16	186.39	409	186.39	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210818	326.8	328.4	312.7	315.35	32879	314.33	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20210818	122.9	122.9	120.05	120.9	77239	120.46	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210818	1789.8	1834.25	1725	1733.05	923	1733.05	down	down	correct
NTL.NSE	Neueon Towers Limited	20210818	2.85	2.85	2.85	2.85	9272	2.85
NTPC.NSE	NTPC Limited	20210818	117.4	118.9	116.1	116.55	9357721	116.55	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210818	568.95	576.35	562.3	566.05	65830	566.05	down	down	correct
NURECA.NSE	Nureca Limited	20210818	1677.95	1677.95	1590	1595.35	9660	1593.39	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210818	467.55	467.75	455.2	457.6	1962	453.43	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210818	888	890.55	854.2	858.5	8467	856.82	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210818	696.45	698.1	676.2	684.55	108118	684.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210818	1049.55	1065	1046	1052.2	6449	1045.15	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210818	4642.95	4654	4505	4524.65	100904	4524.65	down	up	incorrect
OIL.NSE	Oil India Limited	20210818	168	170.1	161.3	163.55	857655	159.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210818	7	7	6.55	6.85	6369	6.85	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20210818	307.15	316.8	303.1	306.5	86863	306.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210818	48.4	48.4	45.1	45.8	27111	45.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20210818	78.5	81.55	77.05	77.8	48989	77.8	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210818	15.35	15.35	15.35	15.35	16716	15.35
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210818	22.5	22.5	22.5	22.5	17115	22.5
ONEPOINT.NSE	One Point One Solutions Limited	20210818	41.85	42.15	38.15	39.4	8052	39.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210818	113.9	115.25	112.9	113.2	10074307	107.27	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210818	122.8	123.15	116.75	117.95	294793	116.41	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210818	241.95	241.95	233.4	237.05	18613	237.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210818	142.5	144.9	137.5	142.9	71187	142.9	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210818	3.8	3.8	3.6	3.6	304098	3.6	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210818	76.55	78.5	76	76.1	14789	76.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210818	31.95	33.2	31	33.1	248115	32.57	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210818	29.3	29.95	28.6	29.1	154460	28.96	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210818	9	9.35	8.55	8.65	214497	8.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210818	337.45	338	324.5	328.75	10486	328.75	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210818	157.9	161	156.9	157.9	345507	157.9
ORIENTELEC.NSE	Orient Electric Limited	20210818	328.7	328.7	321.4	325.15	453637	325.15	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210818	35.2	38	34.5	36.3	349161	36.3	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210818	70.15	70.85	67.3	67.45	9177	67.45	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210818	29.5	29.9	28.55	28.8	923027	28.8	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210818	2793.7	2987.95	2788.25	2879.95	46629	2879.95	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210818	1.2	1.2	1.15	1.2	18305	1.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210818	16	16	15.5	15.55	98809	15.55	down	down	correct
PAEL.NSE	PAE Limited	20210818	5.9	6.2	5.9	6.2	531	6.2	up	up	correct
PAGEIND.NSE	Page Industries Limited	20210818	30785	30951.15	30350	30823.9	18036	30711.66	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20210818	601.05	616.2	590	603.2	33576	602.41	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20210818	72.95	72.95	67	69.25	29265	69.25	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210818	105.1	114	102	110.4	162159	110.4	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210818	317	320.5	312.35	314.6	59291	314.6	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20210818	57.1	59.95	56	59.75	9722	59.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210818	285.95	286.35	275.05	276.9	207040	272.66	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210818	13.4	13.95	13.25	13.25	232031	13.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210818	122.6	122.6	118.35	119.15	239704	118.7	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210818	13.85	14.2	13.2	13.75	368571	13.75	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20210818	16.75	16.8	16.05	16.2	1697637	16.2	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210818	22.95	22.95	21.25	21.6	25633	21.6	down	up	incorrect
PATSPINLTD.NSE	Patspin India Limited	20210818	8.55	8.55	8.15	8.15	12999	8.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210818	22	22.2	21.8	21.9	1014171	21.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210818	42.65	43.6	41.85	42.15	150104	42.15	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210818	4.3	4.3	4.3	4.3	0	4.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20210818	1333	1338	1246.1	1257	5706	1257	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210818	17.85	17.85	16.55	16.65	49740	16.65	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20210818	2710	2760.9	2684.05	2701.5	804607	2701.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210818	32	32.5	30.1	31.1	906126	31.1	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210818	12.1	12.8	12.05	12.7	186656	12.7	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210818	3238.05	3255	3200	3214.45	207237	3214.45	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20210818	224.95	225.2	221.85	223.65	3306111	217.04	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210818	129	130.6	128	128.2	3168403	123.49	down	down	correct
PFIZER.NSE	Pfizer Limited	20210818	5837.95	5928.4	5802	5879.35	58840	5879.35	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20210818	49.5	52.4	49.5	50.3	16363	50.3	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20210818	18.75	18.85	17.9	18.05	1006220	18.05	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210818	342.05	346.2	333.1	335.05	11750	335.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210818	12612	12842.95	12611	12807	9095	12735.7	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210818	5465.3	5470	5411.05	5444.25	5636	5355.22	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210818	353.25	357.45	335.1	341.8	20753	341.8	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210818	243.5	243.6	235.8	237.95	850840	237.95	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210818	830.35	840.8	825	831.05	58847	830.08	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210818	2220.1	2238.5	2210	2225.3	396668	2225.3	up	down	incorrect
PIIND.NSE	PI Industries Limited	20210818	3215	3238.65	3170	3183.05	149876	3181.19	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210818	1888.95	1894	1853	1859.1	781	1843.73	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210818	6.6	6.6	6.3	6.4	424686	6.4	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210818	130.45	151.95	128.95	149.3	817867	149.3	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210818	64.3	65	62.05	62.5	118418	62.5	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20210818	181	183.5	171.3	171.3	275230	170.97	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210818	349	360.6	335.5	343.65	585	342.12	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20210818	288	288	276	279.45	65788	279.45	down	down	correct
PNB.NSE	Punjab National Bank	20210818	36.7	37	36.1	36.5	32386126	36.5	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20210818	68	68.75	66.85	67.2	166839	64.31	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210818	677	688	677	682.75	24047	682.75	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20210818	36.4	37	35.9	36.45	6935	36.45	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20210818	304.55	308.8	300.25	301.7	306132	301.28	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210818	178	184.75	176.45	182.45	2281	182.45	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210818	361	365.95	351.65	354.9	11616	352.41	down	down	correct
POKARNA.NSE	Pokarna Limited	20210818	462.1	483	456.6	470.55	96727	470.55	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210818	1949	1949	1890	1904.85	166172	1904.85	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210818	889.9	906.8	872	892.8	63003	890.54	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210818	1456	1468.95	1425	1434.35	125381	1377.6	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210818	251	260	248.55	252	9527	252	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210818	185.3	197.85	184.3	194.4	3756246	194.4	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20210818	183.7	186	180.15	180.6	18920646	174.89	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210818	1878	1880	1801.9	1819.5	87409	1819.5	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20210818	861.95	869	842.3	852.55	71680	852.55	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210818	247	252.35	244	248.55	50707	247.51	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210818	161	162.8	158	159.65	109265	158.51	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210818	0.95	0.95	0.95	0.95	0	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210818	21.6	22.85	20.75	22.85	200434	22.85	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20210818	337.55	339.9	321	322.7	475171	322.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210818	73.95	74	70.5	71.1	833488	71.1	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210818	2.4	2.4	2.2	2.35	2874269	2.35	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20210818	45	48.4	44.5	44.65	4092	44.65	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210818	89.2	94.4	86.2	87.8	284662	87.8	down	down	correct
PRECOT.NSE	Precot Limited	20210818	242.1	257.75	241	246.2	7603	246.2	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210818	230.9	230.9	216.35	221.75	28202	43.71	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210818	245.35	247.5	236.55	240.05	6440	240.05	down	down	correct
PREMIER.NSE	Premier Limited	20210818	6.15	6.15	5.65	5.65	63862	5.65	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210818	79.2	84.35	78.3	79.05	16186	78.52	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210818	30.5	30.6	28.65	29.15	38397	29.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210818	345.1	350.45	337.65	344.6	604292	343.39	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20210818	84.6	85.1	79.95	80.25	840872	80.25	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210818	88.3	88.3	83.9	83.9	26171	83.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210818	653	655	638.5	646.15	163710	643.07	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210818	29.65	30.15	27.7	28.25	322233	28.25	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210818	133	134.95	131	132.35	153390	132.35	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210818	17.5	17.5	17.05	17.15	199336	17.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210818	430	433.6	421.1	422.3	44169	418.49	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210818	25.7	25.79	25.22	25.41	415542	25.41	down	down	correct
PTC.NSE	PTC India Limited	20210818	95.05	96.7	94.5	95	687708	88.55	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210818	46.65	47.8	46.15	46.9	37461	23.45	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210818	1662	1724.9	1633.55	1657.5	82120	1657.5	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20210818	1.9	2	1.9	1.9	190127	1.9
PURVA.NSE	Puravankara Limited	20210818	104.4	105.4	99.5	100.4	336669	100.4	down	down	correct
PVR.NSE	PVR Limited	20210818	1389.9	1407.7	1377	1388.4	495403	1388.4	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210818	2042.05	2044.95	2039.5	2042	304	40.84	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210818	1734.15	1738	1728	1728	27	1728	down	down	correct
QUESS.NSE	Quess Corp Limited	20210818	828.6	839.35	820.25	824.7	145203	821.1	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210818	219.95	225.8	218.2	223.65	170377	223.65	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210818	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20210818	1.25	1.25	1.25	1.25	2947	1.25
RADICO.NSE	Radico Khaitan Limited	20210818	922.4	925.5	890	904.2	817652	901.85	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210818	23.7	23.9	23.5	23.55	276321	23.55	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210818	129.95	129.95	127	127.35	359414	127.35	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20210818	221.85	223.85	212.7	214.5	2546991	213.53	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210818	612.85	612.85	602.45	607.35	399161	606.54	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210818	1895	1989	1881	1897.35	15309	1897.35	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210818	0.4	0.45	0.4	0.4	684157	0.4
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210818	27.6	27.8	25.3	25.65	58200	25.65	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210818	38	39.4	35.9	36.7	12427	36.7	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210818	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20210818	288.65	295.4	285.1	285.8	312213	285.8	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210818	19.85	20.5	19.5	19.65	87096	19.65	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210818	240	249	236.55	246.5	128119	246.5	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210818	985	1004.95	975.15	989.3	1359630	989.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210818	293.25	299.65	293	294.05	69497	294.05	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210818	479	499	470.25	490.2	254142	490.2	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210818	186.4	186.4	172.35	175.5	14230	175.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210818	30.9	30.9	29	30.9	3033003	30.9
RANEENGINE.NSE	Rane Engine Valve Limited	20210818	302.1	323.4	301.3	310.65	27044	310.65	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210818	672.1	704.9	662.25	666.8	93393	666.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210818	2133	2133	2085	2121.35	33496	2107.55	down	down	correct
RAYMOND.NSE	Raymond Limited	20210818	415	420.6	410.05	413.2	303898	413.2	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210818	947.35	984.8	940.05	950.95	12580	950.95	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210818	170.5	171.3	167.65	168.85	7354468	168.85	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210818	74.35	74.75	73.2	73.55	1060936	70.67	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210818	2.7	2.75	2.65	2.65	23266360	2.65	down	down	correct
RECLTD.NSE	REC Limited	20210818	147.7	149.9	147.35	148.05	3540283	144.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210818	165	175	162.65	164.55	2184938	164.55	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20210818	127.55	129.85	126.25	127.4	63282	127.01	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210818	1.55	1.55	1.55	1.55	0	1.55
RELAXO.NSE	Relaxo Footwears Limited	20210818	1232.85	1245	1195.65	1210.15	246160	1210.15	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210818	14.5	15	13.9	14.55	1706162	14.55	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20210818	2174	2186.8	2152.6	2172.65	4650008	2172.65	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20210818	146.25	148	141.55	144.85	794073	144.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210818	62.85	66.65	60.6	66.1	1933128	66.1	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210818	214	220	208	217.35	6819	216.4	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210818	26.4	26.45	24.95	24.95	3948477	24.95	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210818	303.6	317.15	303.6	315.45	155256	312.82	up	up	correct
REPRO.NSE	Repro India Limited	20210818	488	503.95	456	461.5	26616	461.5	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20210818	126.4	131	125.2	127.35	8400	127.25	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210818	585	594.5	571.05	576.3	542	576.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20210818	705	728.9	693.5	716.35	48150	716.35	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210818	3.4	3.5	3.35	3.35	826625	3.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210818	52.55	53.75	50.5	51.2	535261	50.98	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210818	649.95	654.7	635	640.4	81342	640.4	down	down	correct
RITES.NSE	RITES Limited	20210818	265.5	268	264.05	265.55	126806	258.07	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210818	13.25	13.25	12.1	12.65	15213	12.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210818	925.7	932.5	876	891.3	215575	890.93	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210818	2.15	2.15	2.05	2.1	10903	2.1	down	down	correct
RML.NSE	Rane (Madras) Limited	20210818	385.95	428.95	378.75	419.15	340718	419.15	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210818	2.85	2.85	2.85	2.85	616702	2.85
ROHITFERRO.NSE	Rohit Ferro	20210818	3.45	3.45	3.45	3.45	0	3.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20210818	70.8	71.8	69.8	70	16788	70	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210818	2.45	2.7	2.4	2.45	453124	2.45
ROLTA.NSE	Rolta India Limited	20210818	5.45	5.45	5.4	5.4	219535	5.4	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210818	1380	1380	1341	1351.6	55131	1351.11	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210818	157.2	160.85	153.1	155.5	81184	155.21	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210818	1958.8	1966.7	1930	1937.95	116940	1937.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210818	520.8	544.8	512.15	525.4	158748	525.4	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210818	10.05	10.95	9.95	10.6	31955571	10.6	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210818	76.6	78.9	76.15	76.85	81361	76.85	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20210818	34.25	34.25	31.15	31.95	25598	31.95	down	down	correct
RSWM.NSE	RSWM Limited	20210818	335.05	344.95	331.55	339.8	98219	339.8	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210818	195.75	198.5	194.5	196.7	93194	194.13	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210818	5.65	5.65	5.65	5.65	1842119	5.65
RUBYMILLS.NSE	The Ruby Mills Limited	20210818	278.1	311.65	278.1	288.95	236509	288.21	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210818	1114	1146	1108	1113.7	156060	1113.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210818	8.15	8.15	7.75	7.8	42269	7.8	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20210818	85.3	86.95	83.05	84.9	49800	83.83	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210818	444.45	473.95	432.2	433.9	565534	431.82	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210818	29	29	28.65	28.7	1368302	28.32	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210818	22.15	22.15	21.1	22.15	17297	22.15
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210818	3.6	3.6	3.45	3.6	9744	3.6
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210818	2.25	2.25	2.25	2.25	0	2.25
SADBHAV.NSE	Sadbhav Engineering Limited	20210818	60.7	62.1	58	58.7	923293	58.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210818	20.4	20.75	20.2	20.2	1215208	20.2	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210818	761.8	790	750.1	770.55	26048	770.55	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210818	65.45	65.45	65.45	65.45	3861	65.45
SAGCEM.NSE	Sagar Cements Limited	20210818	310.85	310.85	252.8	294.05	227997	294.05	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210818	130.25	131	127.7	128.4	24225712	122.34	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20210818	181	182.3	174.1	176.8	118387	176.8	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210818	16.35	16.4	15.45	15.65	105659	15.65	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210818	716.3	795	706	783.9	835759	781.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210818	11.4	11.7	11.1	11.2	192662	11.15	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210818	314.5	314.5	291.15	298.85	96747	297.8	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210818	208	218	196.1	201.2	17675	200.17	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210818	10.9	10.9	10.9	10.9	63421	10.9
SALZERELEC.NSE	Salzer Electronics Limited	20210818	160.55	160.55	151.2	152.45	63518	150.8	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20210818	3.15	3.25	3	3.2	16247	3.2	up	up	correct
SANCO.NSE	Sanco Industries Limited	20210818	9.35	9.5	8.55	8.8	26698	8.8	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210818	834.65	849.1	819	840.25	1752	840.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210818	268.95	268.95	260.3	262.05	30754	261.12	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210818	144	149.55	141.8	142.9	20419	141.97	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210818	71.15	72.7	68.6	68.9	1022970	68.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210818	191	191.7	186.25	188.55	72879	188.55	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210818	27.4	27.5	26.2	26.55	99653	26.55	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210818	8945	8991.55	8853	8916.45	11927	8916.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210818	0.7	0.7	0.65	0.65	2481082	0.65	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210818	750	750	725.25	742.6	20900	742.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210818	3379	3379.95	3230	3323.95	11824	3323.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210818	45	45.8	43.3	43.75	556416	43.75	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210818	1269.5	1350	1250.15	1345.65	280482	1333.32	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210818	285	295	281	283.35	10808	283.35	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210818	3.65	3.65	3.65	3.65	0	3.65
SATIA.NSE	Satia Industries Limited	20210818	100.2	100.2	96.15	97.35	155733	97.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210818	75.65	79.5	74.7	75.6	122035	75.6	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20210818	1007	1017.5	1005	1010.75	888608	1010.75	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210818	148.99	148.99	145.11	146.35	2076	146.35	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210818	1135	1146.4	1100.2	1114.05	3428721	1114.05	down	up	incorrect
SBIN.NSE	State Bank of India	20210818	422.15	424.35	418	419.7	17668574	419.7	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210818	4.2	4.2	3.9	4.2	1062633	4.2
SCHAEFFLER.NSE	Schaeffler India Limited	20210818	6801	6898.65	6700	6808.3	11103	6808.3	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20210818	119	120	114.3	114.95	65965	114.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210818	119	121	116.55	117.2	427374	117.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210818	102	102.4	100.55	101.05	683033	101.05	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210818	41.7	44	40.75	41.55	558279	41.55	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210818	661.4	749	660.45	726.85	188946	726.85	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210818	145.7	145.8	138.25	141	43890	141	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210818	8.6	8.6	7.85	7.95	59363	7.95	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210818	244.4	247.9	237.2	240.55	731198	240.02	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210818	189.35	191.7	183.1	185.05	41261	185.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210818	17.5	17.5	16.1	16.8	242758	16.8	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210818	205.99	206.35	204	204.1	36	204.1	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210818	4227.95	4228.5	4201	4210.8	6042	4210.8	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210818	171.5	171.5	168.46	169.13	257286	169.13	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210818	359	360.85	354.5	356.53	144388	356.53	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210818	412	416.8	408.51	414.34	8083	414.34	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210818	1.2	1.2	1.2	1.2	19245	1.2
SEYAIND.NSE	Seya Industries Limited	20210818	65.5	65.5	62.25	62.3	18855	62.3	down	down	correct
SFL.NSE	Sheela Foam Limited	20210818	2311.35	2358	2311.35	2343.6	3638	2343.6	up	up	correct
SGL.NSE	STL Global Limited	20210818	13.5	13.9	13	13.1	47561	13.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210818	14.9	14.9	14.9	14.9	0	14.9
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210818	715.9	722.55	701.6	708.45	43899	700.53	down	down	correct
SHALBY.NSE	Shalby Limited	20210818	192.5	195.1	187.3	189.05	401107	188.05	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210818	104	104.1	98.6	99.7	229842	99.7	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210818	599.75	618	587.9	602.1	224248	602.1	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210818	174.8	180.9	173.3	179.6	202193	179.6	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210818	321.85	322.65	312.15	313.55	94415	313.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210818	683.9	688	665	668.65	7234	668.65	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210818	438	438	431.67	432.26	1413	432.26	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210818	116.25	117.95	111	111.85	69260	111.85	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210818	371.95	389.8	360.1	380.15	76544	379.88	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210818	554.95	562.5	543.1	547.35	317540	546.31	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210818	23.05	24.25	22.2	23.35	91086	23.35	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20210818	84	85.95	82.65	83.15	14129	82.22	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210818	199.9	219.5	191.15	202.3	100445	201.08	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210818	151.2	152.55	147.55	148.2	154982	148.2	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210818	244.95	245.7	239.5	239.95	87591	239.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210818	82.15	86.9	81.45	84.3	1937635	82.76	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210818	26239	26560	26115	26327.3	52442	26327.3	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210818	181.1	181.1	170.45	171.65	107593	170.87	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210818	12.9	13.1	12.55	12.6	47837	12.6	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210818	1.6	1.6	1.45	1.5	5003876	1.5	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210818	130.4	135.9	124.3	125.85	52086	122.79	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210818	260	262.5	255	262.5	127552	261.13	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210818	930	945	920	930	365	930
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210818	1957.7	1982.1	1912	1959.5	29773	1950.41	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210818	4.65	4.85	4.45	4.5	1741254	4.5	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210818	13.55	14.5	13.45	13.5	364868	13.5	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20210818	418	419	407	411.9	553236	406.45	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210818	12.2	12.2	12.2	12.2	0	12.2
SICAL.NSE	Sical Logistics Limited	20210818	11.9	11.95	11.15	11.4	222076	11.4	down	down	correct
SIEMENS.NSE	Siemens Limited	20210818	2252.55	2297.8	2216.5	2226.7	517210	2226.7	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210818	51	51	47.15	47.25	77719	46.74	down	up	incorrect
SIL.NSE	Standard Industries Limited	20210818	16.5	17.2	16.1	16.75	4498	16.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20210818	300.9	300.9	288.55	289.35	2147	286.81	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210818	20	21.15	18.05	20.25	19628	20.25	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210818	30.65	31.05	28.15	29.05	71782	29.05	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210818	39.8	39.8	37.05	38.1	141237	38.1	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210818	4	4	3.8	3.85	966499	3.85	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210818	337	337	326	327.6	10668	327.6	down	down	correct
SIS.NSE	SIS Limited	20210818	454.8	459.6	434.8	437.3	212512	437.3	down	down	correct
SITINET.NSE	SITI Networks Limited	20210818	1.5	1.5	1.5	1.5	414425	1.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20210818	377	379.95	371.5	374.05	27812	371.66	down	up	incorrect
SJVN.NSE	SJVN Limited	20210818	26.75	26.8	26.25	26.35	1366454	25.96	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210818	2785.2	2794.3	2722.25	2753.7	6833	2753.7	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20210818	3.6	3.65	3.45	3.45	65462	3.45	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20210818	80	81.65	76.8	79	433103	78.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210818	79.6	83.9	77.85	79.75	203861	78.8	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20210818	109.2	112.15	106.4	108.15	14992	108.15	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20210818	596.65	605.95	580.3	587.1	35424	587.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210818	743.75	744.75	736	736.25	8022	734.74	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210818	179.95	181	172.05	173.95	96449	173.61	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210818	45.3	45.3	44.3	44.4	435354	44.4	down	down	correct
SOBHA.NSE	Sobha Limited	20210818	599.9	603	585	586.45	60620	586.45	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210818	1727.2	1735	1692	1697.35	27360	1697.35	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210818	1690	1702	1677.2	1696.75	10724	1696.75	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210818	643.7	660	622	649.6	28152	649.6	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210818	6.65	6.9	6.5	6.55	8207	6.55	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210818	46.65	49.65	46	47.7	8171	47.7	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20210818	498.95	504.75	464.1	473.75	3623680	473.75	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20210818	898	902	861.6	868.05	555814	859.84	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210818	117.9	117.9	111.2	112.65	11313	112.65	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210818	1664.25	1670	1596.1	1604.95	20934	1589.9	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210818	9.75	9.8	9.5	9.55	6644595	9.55	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210818	80.25	85.9	80.25	83	21827	82.56	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20210818	320.05	328.7	316.15	319.95	33205	317.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210818	649.9	651.05	639.65	649.55	48866	649.55	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210818	302	303.3	287	289.65	1382468	289.65	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210818	1.95	1.95	1.95	1.95	0	1.95
SPECIALITY.NSE	Speciality Restaurants Limited	20210818	70.8	71.6	68	68.6	97783	68.6	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210818	107.05	107.95	102.4	104.1	782281	104.1	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210818	1.35	1.35	1.35	1.35	1960	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210818	53.6	54.95	51.1	52.05	546735	52.05	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210818	72	72.65	68	69.65	5008409	69.65	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20210818	51.05	57.8	50.2	53.4	406180	53.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20210818	11.9	12.8	11.8	12.05	21171	12.05	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210818	4.35	4.5	4.2	4.2	2364332	4.2	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20210818	0.75	0.75	0.75	0.75	0	0.75
SREEL.NSE	Sreeleathers Limited	20210818	159.1	160.45	157.05	158.75	6950	158.75	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210818	7.8	8.2	7.8	7.8	416611	7.8
SRF.NSE	SRF Limited	20210818	9198	9280	8951.75	8983.55	226826	1796.71	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210818	323.45	323.45	310.05	311.9	20615	308.99	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210818	211	212.8	205	208.65	96190	208.65	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210818	1288	1304.85	1276.45	1293.85	999601	1287.63	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210818	1725	1749.9	1645	1693.75	91100	845.91	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210818	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20210818	638.8	643	626.25	631.9	411932	631.9	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210818	116.7	117.95	115.1	115.8	1619825	115.8	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210818	157.55	161.9	152	154.1	164637	151.58	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210818	109.7	110.75	104	105.6	53080	105.6	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210818	65	66.7	63.05	63.6	38301	61.5	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210818	79.9	79.9	77.5	77.95	452466	77.95	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20210818	117.15	120	113.65	115	75717	115	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20210818	211.4	213.35	203	204.75	36795	203.71	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210818	276	278.95	272.5	273.4	255277	271.31	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210818	784.8	798	775	784.75	207132	784.75	down	down	correct
SUBROS.NSE	Subros Limited	20210818	330	331	314.2	316.55	40303	315.83	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210818	609.7	628.7	595.5	600.8	403192	600.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210818	8.1	8.1	7.55	7.7	239215	7.7	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210818	408.5	415	404	410.5	247475	410.5	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210818	13.6	14	13.6	13.7	13166	13.7	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20210818	707.95	729.7	698	713.55	153158	713.55	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20210818	3405	3755	3391	3665.6	26891	3665.6	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210818	2.05	2.05	1.9	1.95	281148	1.95	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210818	2444.95	2465.2	2434.15	2447.95	15607	2441.97	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210818	82.35	82.35	78.9	79.4	145133	79.4	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210818	413.75	413.95	401.1	402.75	2807	402.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210818	790	790	771.05	785.25	42304	785.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210818	89	89.6	85.5	86.2	943008	86.2	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210818	788	791.4	779.3	782.9	4036305	780.84	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210818	375.5	385.55	373	377.75	381920	376.49	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210818	509.9	511.45	500	503.85	757764	497.75	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210818	165.95	165.95	158.1	160.85	39690	159.9	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210818	10.8	10.8	10.05	10.05	118410	10.05	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210818	680.5	690.6	664	670.9	13346	666.75	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210818	346	352.9	345.55	348.95	9061	347.87	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210818	1990	1999.05	1975.25	1987.6	63643	1982.34	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210818	13.05	13.5	12.6	12.95	53603	12.95	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210818	6.8	6.8	6.55	6.6	101401	6.6	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210818	60.25	60.55	56.75	56.8	12692	56.8	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20210818	553	563.5	541.85	545.35	98151	543.76	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210818	64	64.9	61.75	63.15	155559	62.83	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20210818	587.9	596	551	556.85	109738	550.32	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210818	84.5	85	82.5	84.65	582585	84.65	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210818	563	565	551	562.2	299964	562.2	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20210818	6.35	6.4	6.05	6.05	59089424	6.05	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210818	133.85	135.75	126.2	128.45	124161	128.35	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210818	1739.25	1762	1739.2	1742.3	14478	1742.3	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20210818	238.85	238.85	213.65	215.5	88191	215.5	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210818	265.6	282.3	263.6	276.45	1938545	276.45	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210818	908.9	946	904.8	938.05	99035	936.22	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210818	627.95	632.6	619.05	629.5	269941	629.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210818	85.6	90.85	83.05	86.55	12622	86.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210818	125.05	125.8	123.2	124.4	47092	124.4	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20210818	55.55	56.1	52.5	52.95	1514968	52.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210818	296.95	299	288.25	290.75	35914	288.69	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210818	933.6	933.95	910	915.65	58307	914.6	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210818	7.2	7.2	6.6	6.85	8377	6.85	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20210818	4.8	5.15	4.75	4.75	24636	4.75	down	down	correct
TARMAT.NSE	Tarmat Limited	20210818	72.4	73.45	69.1	70	46198	70	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210818	18700	19855.45	18252.1	18611.8	9359	18611.8	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210818	870	873	855.05	859.55	1790409	859.55	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210818	200.5	201.7	197.8	199.95	1559798	199.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210818	1410.3	1439	1390.1	1405.95	290777	1405.95	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210818	839.25	844.85	830.15	841.4	3048603	841.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210818	4732	4795	4575	4722.2	295935	4722.2	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20210818	1275.8	1280.85	1256.85	1266.3	46480	1266.3	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210818	1220.2	1228	1201	1209	81589	1209	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210818	296.9	297.75	292.6	293.35	18004320	293.35	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210818	137.75	138.35	135.15	135.85	2797010	135.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210818	131.7	131.8	130.1	130.45	18082061	130.45	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210818	1509.45	1518.9	1488.2	1500.45	12331745	1500.45	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210818	98.9	99.5	97	98.05	2231201	98.05	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210818	1020	1032	1007	1019.15	11138	1019.15	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20210818	2174	2230	2148.4	2202.5	170423	2202.5	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210818	76.9	79.35	73.5	74.3	490259	71.92	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210818	439.55	439.55	432	434.6	16221	433.49	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210818	325.25	332.1	321.8	322.25	374	322.25	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210818	1360.45	1371.6	1325	1332.7	27507	1330.54	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210818	5.05	5.05	5.05	5.05	100	5.05
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210818	570	574.5	560	564.6	24533	564.6	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210818	559.5	584	552.05	579.7	74307	579.7	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210818	3573.85	3595	3536.6	3560.55	2631309	3553.73	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210818	247.75	249.9	233	237.15	158874	235.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210818	4225	4240	4111.05	4152.3	18946	4152.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210818	5.65	5.7	5.3	5.7	27355	5.7	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20210818	1418	1425	1404.25	1412.5	2939739	1398.58	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210818	285.1	287.2	278.2	280.75	38982	276.75	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210818	368	391	361.5	381.45	1077201	381.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20210818	54.35	57.35	54.3	54.3	22935	54.3	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210818	61.2	62.1	59.1	59.5	73333	59.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210818	51.5	52.1	50.3	50.7	84750	50.7	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210818	34.35	34.45	33.25	33.9	641037	33.81	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210818	64.5	65.9	62.7	63.2	161802	62.47	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20210818	4.95	4.95	4.75	4.95	178	4.95
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210818	7.85	7.85	7.1	7.25	14997	7.25	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210818	825.2	866.85	821.35	834.9	11285	834.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210818	135.05	135.05	127	128.55	28704	128.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210818	1087	1135	1061.75	1110.55	47566	1105.94	up	down	incorrect
THERMAX.NSE	Thermax Limited	20210818	1398.95	1414	1362.95	1369.85	33769	1369.85	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210818	60.95	61	57.45	57.9	511334	57.9	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210818	17.75	17.75	17.05	17.75	2212	17.75
THYROCARE.NSE	Thyrocare Technologies Limited	20210818	1309.7	1338.4	1303.25	1310.25	194500	1310.25	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20210818	41	42.5	40.3	41.95	235033	41.95	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210818	1829.5	1829.5	1829.5	1829.5	9936	1806.81
TIIL.NSE	Technocraft Industries (India) Limited	20210818	789	814	770.3	776	30185	776	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210818	1277.75	1290	1248	1264.05	66587	1264.05	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210818	6.75	6.75	6.3	6.6	8320	6.6	down	down	correct
TIL.NSE	TIL Limited	20210818	154.9	154.9	147.1	147.85	7209	147.85	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210818	46.5	48.9	45.2	45.5	10020	45.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210818	77.55	78.1	71.55	72.25	1036285	71.55	down	down	correct
TIMKEN.NSE	Timken India Limited	20210818	1557.9	1577.95	1545	1548.15	74916	1548.15	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210818	249.3	249.3	242.3	243.2	297036	243.2	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20210818	1124	1188	1100.05	1124.65	7062	1122.95	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210818	190	192.9	182	184.35	553438	184.35	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20210818	18.6	18.69	16.94	18.36	73317	10.49	down	down	correct
TITAN.NSE	Titan Company Limited	20210818	1887.8	1890.65	1860	1880.3	1029077	1880.3	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210818	16.8	17.45	16.05	16.2	40341	16.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210818	122	122.5	118.4	119.25	583111	116.73	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210818	143.65	144.45	142	142.4	103218	139.22	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210818	12.15	12.15	12.15	12.15	1709	12.15
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210818	117	121.7	101.9	104.8	415452	104.8	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210818	3010.75	3067.95	3006.25	3052.25	78854	3052.25	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20210818	455.5	461	451.35	460.1	967129	460.1	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210818	139	144.4	131	133.65	103509	133.51	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210818	318.75	335	315.5	322.2	6125	159.33	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210818	9.95	9.95	9.1	9.15	17409	9.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210818	57.05	68.25	57.05	64.95	808447	64.95	up	up	correct
TRENT.NSE	Trent Limited	20210818	894.65	903.9	878.65	900.75	477749	900.75	up	up	correct
TRF.NSE	TRF Limited	20210818	111.1	114.55	107.1	108.35	12245	108.35	down	down	correct
TRIDENT.NSE	Trident Limited	20210818	20.75	21.1	20.5	20.65	15402700	20.46	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20210818	127	129.95	125.05	126.35	78965	126.35	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210818	27.75	28.3	26.2	26.95	255253	26.85	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210818	134	135.65	128.25	131.35	629060	129.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210818	180.95	184	175.1	179.25	665467	176.31	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210818	699	710	670	679.15	16026	679.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210818	8800.6	8975	8775.15	8895.9	4788	889.59	up	up	correct
TTL.NSE	T.T. Limited	20210818	68.75	69.75	66.1	67.75	12970	66.98	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210818	35.9	35.9	34.55	34.85	1761258	34.85	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210818	36.85	37.45	36.3	36.75	3515754	36.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20210818	171	174	170.05	171	26279	171
TVSMOTOR.NSE	TVS Motor Company Limited	20210818	529	530.15	521	525	2265646	525	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210818	2157.35	2159.65	2120	2133.55	5578	2103	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210818	296.5	301.15	290.3	292.15	62367	289.81	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20210818	2.75	2.85	2.65	2.85	18559	2.85	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20210818	94.2	98.9	93.4	97.95	1998426	97.95	up	up	correct
UBL.NSE	United Breweries Limited	20210818	1413	1515	1400.55	1495.4	3492519	1495.4	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210818	161.8	162.95	153.1	155	76869	152.87	down	down	correct
UCOBANK.NSE	UCO Bank	20210818	13.15	13.15	12.9	12.95	2469036	12.95	down	down	correct
UFLEX.NSE	Uflex Limited	20210818	507.5	517	483	487	751569	484.48	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20210818	93.5	94.5	91.8	92.2	131838	92.2	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210818	30.3	31.05	29.55	29.9	265506	29.68	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210818	2.65	2.75	2.6	2.7	815705	2.7	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210818	206.2	207.45	201.5	202.55	224540	202.55	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210818	24.5	24.85	24.1	24.25	2777924	24.25	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210818	7425	7725	7406	7601.45	724989	7601.45	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20210818	76.8	79.8	75.9	77.45	26621	76.92	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210818	4	4.15	3.8	3.95	16551	3.95	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210818	280	285.55	277.9	281.15	32333	281.15	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210818	116.95	121.95	116.25	117.7	13310	117.7	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20210818	34.4	34.9	34.25	34.7	5575982	34.7	up	up	correct
UNITECH.NSE	Unitech Limited	20210818	1.9	1.95	1.85	1.95	4497013	1.95	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210818	388.9	420	388.9	402.5	24395	402.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210818	46	47.6	42.7	44.4	7738	44.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210818	164.5	166.7	160	161.45	32415	160.51	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210818	299.95	299.95	289.1	290	2738	290	down	down	correct
UPL.NSE	UPL Limited	20210818	764.55	766.3	753.5	762.2	1846331	762.2	down	down	correct
URJA.NSE	Urja Global Limited	20210818	6.55	6.65	6.25	6.3	2783376	6.3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210818	72.85	74.5	71.5	72.45	1401045	72.45	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210818	1110	1147	1110	1129.4	729476	1129.4	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210818	41.93	41.93	40.85	41.25	11507	41.25	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20210818	1740	1755.65	1740	1743.07	328	1743.07	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210818	585.99	587.08	577.49	580.94	728	580.94	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210818	46.41	46.5	45.55	46.05	857	46.05	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210818	4.5	4.55	4.3	4.3	503727	4.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210818	209.6	209.6	196.6	199.45	13635	199.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210818	114.15	115	108.55	110.35	29690	110.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210818	1133	1135	1087.1	1101.2	19329	1101.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210818	774.95	777	760	763.55	44349	761.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210818	43.1	43.1	38.8	40.75	259210	40.75	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210818	37.4	38	36.65	37.15	5752909	37.05	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20210818	1345	1360.9	1334.55	1338.75	23250	1338.75	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210818	63.8	65.6	63	63.35	176317	41.46	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210818	22.8	22.8	21	21.55	16864	21.55	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210818	299	300.6	283.35	286.1	178655	286.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210818	25.55	26.05	25.55	25.55	351154	25.55
VASWANI.NSE	Vaswani Industries Limited	20210818	13.45	13.45	12.5	12.6	19750	12.6	down	down	correct
VBL.NSE	Varun Beverages Limited	20210818	794.2	800	771.05	791	836873	791	down	down	correct
VEDL.NSE	Vedanta Limited	20210818	298.9	305.7	292.55	295.9	36805826	267.84	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20210818	2645	2663	2563	2574	96548	2574	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210818	499.65	521.8	499.65	508.1	108990	508.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210818	122.55	127.45	117.55	119.1	285306	119.1	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210818	1222.45	1234	1205	1220.05	33575	1220.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210818	101.95	103.4	93.1	94.6	250301	93.67	down	down	correct
VGUARD.NSE	V	20210818	242	249.8	240.1	248.1	1277494	248.1	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210818	3076.05	3128.45	3015	3028.15	777	3023.44	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20210818	2.95	2.95	2.85	2.85	10880	2.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210818	319.6	325	310.1	312.8	60344	312.24	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210818	1.75	1.75	1.75	1.75	596634	1.75
VIKASECO.NSE	Vikas EcoTech Limited	20210818	2.35	2.35	2.25	2.3	4834553	2.3	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210818	2.4	2.4	2.3	2.3	662305	2.3	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20210818	5.7	5.75	5.6	5.75	690883	5.75	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210818	312	312.05	301.3	302.25	49388	302.25	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210818	1915	1940	1898.7	1907.05	40767	1907.05	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210818	1150.25	1150.25	1080.85	1087.6	31608	1078.36	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210818	196.8	206.8	195.05	199.65	212740	199.65	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20210818	17.45	18.5	17.3	17.9	235384	17.9	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210818	490	490	470.1	474.05	734389	474.05	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210818	30.85	30.9	29.5	29.9	7204	29.9	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210818	735	752.35	728.25	734.1	26622	734.1	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210818	10.15	10.45	10.15	10.15	24120	10.15
VISESHINFO.NSE	MPS Infotecnics Limited	20210818	0.25	0.25	0.25	0.25	0	0.25
VISHAL.NSE	Vishal Fabrics Limited	20210818	119	121	113.2	114.45	221824	114.45	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210818	629.95	655.1	629.95	648.8	59051	648.8	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210818	154.4	157.2	151.1	154.4	457398	6.18
VIVIDHA.NSE	Visagar Polytex Limited	20210818	0.8	0.8	0.75	0.75	1211332	0.75	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210818	22.25	22.4	20.25	21.25	258842	21.25	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210818	206	211.95	200.35	203.35	87426	201.76	down	down	correct
VMART.NSE	V	20210818	3681.2	3750	3663.1	3714.75	17929	3714.75	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210818	1457.1	1477.05	1421.65	1428.55	8809	1403.52	down	down	correct
VOLTAS.NSE	Voltas Limited	20210818	989.4	997.2	983.55	988.6	530954	988.6	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210818	329	340.9	325.35	334.1	303599	334.1	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210818	263	281	252.05	255.25	187872	253.73	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20210818	3383.95	3388.05	3347	3364.05	4550	3364.05	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210818	2240.35	2634.95	2205.25	2621.45	789386	2621.45	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210818	1835	1835.05	1770	1810.15	72982	1763.04	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210818	342.4	349.95	340.1	344.75	145762	344.75	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210818	7289	7289	7100	7138.4	3494	7127.73	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210818	62.5	63.8	61.05	61.4	79660	61.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20210818	80	81.9	76.1	79.05	3521	79.05	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20210818	119	119.85	115	115.55	117877	114.57	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210818	76.35	76.35	69	70	346136	70	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210818	48	49.7	48	48.2	5344	47.7	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210818	119	121.1	114	114.85	1917867	114.85	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210818	93.95	94.9	91.4	92.15	140398	92.15	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210818	340.05	346.3	340	341.9	416	341.9	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20210818	126	127.7	123	125.2	1003784	125.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210818	4280	4280	4110	4185.1	646	4185.1	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210818	544	547.05	535.25	540.75	100180	540.75	down	down	correct
WHEELS.NSE	Wheels India Limited	20210818	866	866	837	851.55	13061	851.55	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210818	2020.6	2074.95	2007.55	2054.4	160025	2054.4	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210818	23.8	23.8	21.7	21.95	30983	21.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210818	31.7	31.9	30	30.05	88148	29.03	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210818	66.5	66.5	61.25	61.25	742	61.25	down	down	correct
WIPRO.NSE	Wipro Limited	20210818	635.75	639.2	624.6	629.4	6923577	629.4	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210818	490	491.7	474	479.75	405467	479.75	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210818	229.95	231.85	222.4	227.05	115540	227.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210818	98.9	102.7	96	100	32950	98.88	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210818	5.6	5.6	5.6	5.6	4721	5.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210818	248.9	251.5	243.15	245.5	213292	244.44	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210818	109.75	111.3	106.65	109.65	372603	109.65	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210818	377	379	360	371.2	14073	371.2	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20210818	266.05	277.9	260	261.3	23962	261.3	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210818	96.7	99	92.6	94.8	123617	94.8	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210818	11.3	11.45	11.1	11.3	100746217	11.3
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210818	179.35	179.35	175	176.7	8089677	174.16	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20210818	13.55	13.55	12.8	12.95	806755	12.95	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210818	10.45	10.55	10	10.1	1098527	10.1	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210818	78	88.75	77	82.85	3846	82.85	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210818	460	460.75	442.5	446.05	1469543	443.85	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20210818	83.2	84.15	82	82.6	115343	82.6	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210818	114.35	114.35	108.6	110.2	33979	110.2	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210818	30.25	31.15	29.5	29.95	2394	29.95	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20210818	134.5	136.8	133.3	134.95	22566920	134.95	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20210818	350	354	330	335	51888	334.09	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210818	125.2	132.3	125	125.7	33642	125.7	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210818	128	130	123.65	124.5	33823	122.68	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210818	2197.9	2214	2142	2184.5	26728	2184.5	down	up	incorrect