EMA 500 STUDIES

Bullish & Bearish Stocks

PRICE & EMA CROSSOVER

EMA & SMA CROSSOVER

Fast EMA & Slow EMA - Bullish Crossover

Fast EMA & Slow EMA - Bearish Crossover

Sr No.	Company Name	CMP	E5	E7	E8	E9	E10	E11	E12	E13	E14	E15	E20	E21	E24	E26	E50	E52	E100	E200
1	360ONE	1083.55	1090.62	1092.86	1093.72	1094.44	1095.04	1095.54	1095.95	1096.3	1096.6	1096.83	1097.52	1097.59	1097.89	1097.69	1096.37	1096.24	1093.26	1089.91
2	3MINDIA	35125.1	35019.4	35002.4	34997.5	35004	34992.4	34991.4	34991.3	34991.9	34993.1	34994.6	35007.8	35035.3	35013.1	35029.3	35122.1	35129.2	35250.2	35418.8
3	ABB	7527.35	7529.76	7534.02	7535.95	7555.1	7539.57	7541.29	7542.99	7544.66	7546.3	7547.93	7555.79	7584.42	7564.9	7564.58	7596.59	7599.22	7656.23	7724.84
4	ACC	2431.6	2430.9	2431.28	2431.34	2432.36	2431.18	2431.01	2430.8	2430.55	2430.27	2429.97	2428.26	2425.17	2425.66	2425.83	2413.59	2412.51	2391.22	2369.39
5	AIAENG	4350	4335.03	4337.1	4338.8	4352.13	4342.47	4344.27	4346.01	4347.67	4349.23	4350.67	4356.58	4362.06	4360.81	4361.24	4367.22	4367.3	4366.66	4379.17
6	APLAPOLLO	1414	1415.51	1418.12	1419.23	1425.02	1421.18	1422.06	1422.88	1423.68	1424.43	1425.17	1428.43	1434.39	1431.43	1431.69	1439.85	1440.34	1446.79	1445.68
7	AUBANK	702.8	704.589	705.335	705.61	705.409	706.007	706.144	706.249	706.325	706.378	706.409	706.322	705.556	706.107	705.862	702.373	702.022	692.787	676.174
8	AARTIDRUGS	555	553.511	553.468	553.507	555.202	553.667	553.78	553.91	554.057	554.216	554.387	555.371	558.002	556.443	556.688	561.73	562.101	568.402	570.056
9	AARTIIND	606.65	606.245	606.837	607.133	607.418	607.687	607.944	608.187	608.418	608.637	608.845	609.761	609.921	610.417	610.645	613.167	613.347	617.111	622.727
10	AAVAS	1875.15	1876.34	1876.4	1876.32	1869.05	1875.94	1875.62	1875.23	1874.74	1874.15	1873.51	1869.33	1860.86	1866.74	1863.03	1836.72	1834.74	1799.4	1763.01
11	ABBOTINDIA	29692.8	29843.1	29860.1	29865.5	29848.6	29872.2	29874.3	29875.7	29876.4	29876.9	29876.9	29874.4	29873.4	29852.4	29868.8	29855.2	29854.8	29841.8	29674
12	ADANIENSOL	985.75	986.457	986.815	986.986	987.169	987.362	987.578	987.813	988.069	988.344	988.637	990.292	990.645	992.119	992.446	999.499	999.915	1007.3	1020.38
13	ADANIENT	2972.1	2978.82	2981.62	2982.81	2986.98	2984.82	2985.69	2986.48	2987.2	2987.89	2988.53	2991.26	2991.75	2993.2	2993.85	3000.4	3000.78	3008.69	3024.72
14	ADANIGREEN	1873.9	1871.04	1873.42	1874.52	1877.28	1876.5	1877.38	1878.2	1878.97	1879.68	1880.34	1883.22	1883.71	1885.18	1885.87	1890.9	1891.03	1889.01	1881.99
15	ADANIPORTS	1442	1440.13	1440.01	1440.03	1440.11	1440.22	1440.38	1440.56	1440.79	1441.02	1441.3	1442.84	1443.18	1445.01	1444.88	1452.06	1452.56	1460.84	1469.92
16	ADANIPOWER	636.15	637.072	637.558	637.748	637.912	638.059	638.193	638.32	638.44	638.559	638.678	639.274	639.394	639.528	640.012	642.432	642.578	645.012	650.699
17	ATGL	827	828.64	829.292	829.591	829.878	830.158	830.432	830.703	830.971	831.239	831.506	832.819	833.074	833.957	834.292	838.334	838.553	841.641	845.145
18	AWL	362.7	362.706	362.849	362.921	362.994	363.066	363.138	363.21	363.285	363.361	363.439	363.855	363.942	364.043	364.388	366.191	366.301	367.998	369.541
19	ABCAPITAL	216.5	216.913	217.202	217.347	217.487	217.625	217.758	217.885	218.009	218.128	218.244	218.76	218.852	219.331	219.259	220.443	220.505	221.273	221.273
20	ABFRL	310.45	310.309	310.445	310.51	310.572	310.631	310.687	310.741	310.795	310.848	310.901	311.154	311.2	311.457	311.424	312.157	312.201	313.027	314.325
21	AEGISCHEM	817.5	803.133	821.237	822.188	823.165	824.144	825.108	826.044	826.947	827.808	828.629	832.104	832.675	836.284	835.053	838.272	838.144	829.351	812.411
22	AETHER	930	933.835	934.017	934.062	934.091	934.113	934.128	934.139	934.147	934.152	934.156	934.139	934.125	934.019	933.98	931.168	930.815	921.932	911.283
23	AFFLE	1625	1624.15	1624.59	1624.8	1624.98	1625.14	1625.28	1625.42	1625.57	1625.69	1625.81	1626.31	1626.4	1627.32	1626.67	1626.73	1626.74	1628.03	1628.76
24	AJANTPHARM	3310	3328.19	3327.64	3327.18	3326.76	3326.4	3326.1	3325.87	3325.71	3325.61	3325.53	3325.38	3325.34	3329.3	3324.83	3314.85	3313.61	3278.12	3213.34
25	APLLTD	1107	1106.7	1107.3	1107.71	1108.16	1108.65	1109.18	1109.72	1110.27	1110.84	1111.42	1114.15	1114.65	1118.19	1116.79	1119.23	1119.06	1110.75	1100.59
26	ALKEM	6335	6298.4	6293.79	6292.55	6291.69	6291.08	6290.64	6290.33	6290.08	6289.89	6289.73	6288.89	6288.7	6288.31	6287.26	6271.34	6269.58	6220.22	6118.42
27	ALKYLAMINE	2270	2258.33	2258.35	2258.62	2258.92	2259.21	2259.46	2259.66	2259.78	2259.86	2259.87	2259.07	2258.75	2258.24	2256.66	2240.33	2238.83	2206.74	2165.31
28	AMBER	4499.95	4518.61	4521.47	4522.61	4523.72	4524.82	4525.96	4527.14	4528.31	4529.51	4530.71	4536.35	4537.33	4553.24	4541.33	4544.58	4544.14	4523.48	4465.1
29	AMBUJACEM	624.3	624.007	624.299	624.431	624.554	624.671	624.782	624.891	624.996	625.099	625.203	625.683	625.77	626.18	626.142	626.563	626.53	625.17	624.421
30	ANGELONE	2412.5	2426.08	2431.21	2433.3	2435.19	2436.92	2438.56	2440.13	2441.63	2443.11	2444.54	2451.32	2452.64	2458.12	2458.81	2482.8	2484.45	2513.89	2531.23
31	ANURAS	762.1	762.733	762.975	763.12	763.272	763.427	763.586	763.745	763.903	764.061	764.218	764.977	765.125	765.606	765.817	768.313	768.472	771.211	774.922
32	APARINDS	8943.5	8979.39	8995.57	9002.52	9008.78	9014.42	9019.48	9024.04	9028.08	9031.69	9034.9	9045.89	9047.33	9057.81	9051.37	9045.19	9044.29	9027.31	8971
33	APOLLOHOSP	6907.1	6909.68	6910.12	6910.13	6910.11	6910.09	6910.08	6910.12	6910.21	6910.35	6910.54	6912.08	6912.46	6911.96	6914.33	6918.29	6918.28	6909.73	6878.54
34	APOLLOTYRE	507	506.916	506.532	506.392	506.281	506.193	506.129	506.083	506.053	506.037	506.034	506.131	506.164	506.428	506.336	506.531	506.498	505.219	503.522
35	APTUS	325.1	326.259	326.544	326.652	326.741	326.817	326.877	326.928	326.967	326.999	327.022	327.051	327.045	327.061	326.959	326.17	326.097	324.396	321.258
36	ACI	722.05	719.48	719.661	719.825	720.008	720.202	720.398	720.596	720.795	720.992	721.184	722.075	722.239	722.922	722.941	724.959	725.1	729.779	739.896
37	ASAHIINDIA	686	685	684.891	684.883	684.891	684.907	684.927	684.951	684.972	684.993	685.011	685.042	685.034	685.086	684.882	682.035	681.697	673.742	663.984
38	ASHOKLEY	247.8	247.59	247.659	247.7	247.746	247.792	247.84	247.891	247.941	247.994	248.048	248.315	248.368	248.601	248.617	249.527	249.59	250.957	252.97
39	ASIANPAINT	3266.5	3269.34	3269.74	3269.75	3269.66	3269.49	3269.23	3268.93	3268.58	3268.2	3267.79	3265.56	3265.09	3261.58	3262.74	3250.63	3249.58	3226.77	3195.71
40	ASTERDM	411.6	412.467	412.451	412.403	412.341	412.266	412.185	412.098	412.01	411.919	411.828	411.378	411.294	410.875	410.888	409.474	409.388	408.034	406.043
41	ASTRAL	1900.45	1901.4	1902.56	1903.13	1903.67	1904.21	1904.72	1905.24	1905.74	1906.21	1906.68	1908.83	1909.21	1911.51	1911	1916.59	1916.91	1922.67	1930.06
42	ATUL	7876	7880.04	7880.69	7880.99	7881.3	7881.64	7882.02	7882.44	7882.9	7883.43	7884	7887.35	7888.09	7893.31	7891.81	7905.2	7905.94	7911.93	7904.4
43	AUROPHARMA	1537.95	1531.2	1529.7	1529.25	1528.91	1528.69	1528.56	1528.46	1528.44	1528.45	1528.52	1529.18	1529.36	1529.69	1530.37	1535.56	1535.93	1542.65	1544.13
44	AVANTIFEED	666.95	665.757	665.663	665.653	665.658	665.675	665.703	665.743	665.793	665.851	665.918	666.354	666.456	666.66	666.999	669.298	669.438	671.652	675.692
45	DMART	5309.8	5294.38	5290.49	5289	5287.71	5286.59	5285.58	5284.64	5283.77	5282.91	5282.07	5277.63	5276.62	5280.68	5270.95	5233.97	5230.73	5166.32	5099.43
46	AXISBANK	1158.75	1158	1158.29	1158.5	1158.77	1159.06	1159.36	1159.68	1160.01	1160.34	1160.68	1162.29	1162.58	1164.55	1163.98	1168.54	1168.82	1172.36	1173.32
47	BEML	3948.1	3956.31	3958.97	3960.09	3961.14	3962.15	3963.15	3964.16	3965.2	3966.27	3967.36	3973.19	3974.37	3977.68	3979.92	3991.8	3991.79	3976.11	3945.83
48	BLS	446	446.871	447.256	447.447	447.629	447.8	447.962	448.112	448.255	448.388	448.512	449.015	449.092	449.518	449.362	448.686	448.542	444.154	434.862
49	BSE	2834	2829.83	2832.22	2833.42	2834.6	2835.73	2836.81	2837.81	2838.77	2839.64	2840.46	2843.58	2844	2850.44	2845.32	2840.93	2840.24	2824	2794.29
50	BAJAJ-AUTO	10844	10831.7	10829.8	10829.4	10829.3	10829.4	10829.7	10830.1	10830.7	10831.3	10831.9	10836.2	10837.1	10838	10842.1	10865.6	10867.1	10866.7	10749.5
51	BAJFINANCE	7314.85	7302.1	7302.38	7303.04	7303.79	7304.55	7305.25	7305.86	7306.36	7306.74	7307.03	7307.12	7306.95	7305.32	7305.78	7298.54	7297.81	7265.03	7159.67
52	BAJAJFINSV	1857.3	1851.45	1850.56	1850.46	1850.53	1850.72	1850.97	1851.28	1851.6	1851.95	1852.3	1853.99	1854.29	1857.41	1855.59	1856.78	1856.54	1842.49	1798.85
53	BAJAJHLDNG	10677.9	10705.7	10715.6	10719.9	10723.6	10727.2	10730.6	10733.7	10737	10740.1	10743.3	10759	10762.1	10767.2	10776.6	10806.8	10806	10722.8	10490.7
54	BALAMINES	2231	2239.23	2242.12	2243.3	2244.33	2245.2	2245.93	2246.52	2247.01	2247.4	2247.7	2248.23	2248.21	2247.11	2247.61	2241.93	2241.46	2232.24	2220.75
55	BALKRISIND	2976.7	2974.69	2974.61	2974.57	2974.5	2974.43	2974.31	2974.18	2974.03	2973.86	2973.66	2972.53	2972.25	2970.92	2970.86	2961.69	2960.78	2938.56	2910.53
56	BALRAMCHIN	568.5	570.719	571.408	571.689	571.942	572.174	572.391	572.6	572.805	573.006	573.206	574.206	574.406	574.969	575.393	579.338	579.591	582.773	579.592
57	BANDHANBNK	196.52	196.802	197.017	197.122	197.226	197.327	197.428	197.529	197.629	197.731	197.831	198.321	198.415	198.768	198.847	200.084	200.138	200.542	200.297
58	BANKBARODA	236	236.247	236.549	236.693	236.83	236.964	237.094	237.219	237.341	237.461	237.578	238.127	238.23	238.747	238.718	240.653	240.792	243.39	246.017
59	BANKINDIA	116.09	115.823	115.785	115.775	115.771	115.771	115.776	115.784	115.795	115.81	115.827	115.935	115.958	116.099	116.082	116.555	116.585	117.042	117.535
60	MAHABANK	60.29	60.2377	60.2478	60.2549	60.2629	60.2718	60.2817	60.2925	60.3041	60.3163	60.3296	60.4022	60.4177	60.4804	60.4957	60.8284	60.8522	61.2915	61.7543
61	BATAINDIA	1405.85	1408.04	1409.46	1410.13	1410.79	1411.41	1412.03	1412.64	1413.22	1413.81	1414.4	1417.14	1417.67	1419.86	1420.17	1429.32	1429.91	1438.58	1443.72
62	BAYERCROP	6337	6342.29	6347.31	6349.57	6351.7	6353.68	6355.58	6357.39	6359.14	6360.85	6362.52	6370.32	6371.78	6377.85	6378.53	6396.95	6397.63	6397.96	6383.72
63	BERGEPAINT	595.05	595.467	595.559	595.586	595.6	595.604	595.601	595.592	595.582	595.57	595.56	595.516	595.509	594.962	595.464	594.509	594.378	590.701	584.212
64	BDL	1291	1290.16	1290.29	1290.4	1290.55	1290.72	1290.91	1291.13	1291.36	1291.59	1291.86	1293.32	1293.63	1294.92	1295.19	1301.24	1301.6	1306.32	1310.5
65	BEL	284.05	283.484	283.533	283.575	283.623	283.679	283.739	283.807	283.881	283.96	284.044	284.534	284.643	284.854	285.208	287.814	288	291.344	294.981
66	BHARATFORG	1552.25	1553.44	1555.88	1557.1	1558.29	1559.43	1560.56	1561.62	1562.66	1563.66	1564.63	1568.9	1569.64	1573.5	1572.84	1580.11	1580.38	1582.81	1586.09
67	BHEL	264	264.067	264.342	264.478	264.613	264.745	264.878	265.01	265.143	265.279	265.413	266.1	266.24	266.751	266.936	270.171	270.426	275.607	282.169
68	BPCL	352.25	352.095	352.202	352.276	352.362	352.455	352.557	352.665	352.775	352.89	353.006	353.579	353.688	354.566	354.193	355.717	355.795	356.406	354.983
69	BHARTIARTL	1540.1	1538.58	1538.16	1538.02	1537.95	1537.91	1537.91	1537.94	1538.01	1538.1	1538.2	1538.97	1539.13	1540.34	1540.06	1544.62	1544.96	1549.64	1544.31
70	BIKAJI	860.25	860.797	861.19	861.446	861.725	862.019	862.319	862.623	862.928	863.23	863.527	864.886	865.125	866.827	866.162	867.718	867.666	864.052	857.444
71	BIOCON	373	372.908	372.979	373.033	373.098	373.171	373.252	373.342	373.441	373.547	373.657	374.248	374.361	374.838	374.877	375.434	375.376	372.561	366.742
72	BIRLACORPN	1332	1332.11	1332.79	1333.22	1333.7	1334.18	1334.7	1335.22	1335.74	1336.24	1336.74	1339.03	1339.45	1341.99	1341.22	1344.97	1345.04	1343.31	1337.47
73	BSOFT	653	653.795	654.301	654.556	654.805	655.043	655.27	655.483	655.683	655.872	656.048	656.771	656.893	657.617	657.398	658.982	659.085	660.16	655.113
74	BLUEDART	8160	8170.15	8169.64	8169.34	8169.03	8168.71	8168.36	8168.01	8167.68	8167.36	8167.07	8166.31	8166.3	8155.07	8166.96	8174.42	8174.88	8178.02	8164.77
75	BLUESTARCO	1724	1722.33	1722.03	1721.91	1721.78	1721.62	1721.46	1721.28	1721.08	1720.85	1720.64	1719.45	1719.22	1716.51	1718.05	1713.54	1713.22	1709.02	1707.31
76	BBTC	2630.35	2624.85	2625.99	2626.84	2627.82	2628.91	2630.07	2631.3	2632.59	2633.92	2635.28	2642.18	2643.52	2650.09	2649.57	2660.57	2660.45	2642.52	2598.95
77	BORORENEW	500.6	499.445	499.284	499.253	499.242	499.248	499.267	499.297	499.338	499.387	499.442	499.803	499.886	500.019	500.321	502.35	502.504	505.642	509.063
78	BOSCHLTD	32350	32345.3	32371.4	32387	32403.8	32421.3	32439.2	32457.5	32475.7	32493.8	32511.4	32590.3	32603.8	32746.5	32658.2	32723.9	32721.5	32605.9	32436.7
79	BRIGADE	1321.9	1320.23	1320.09	1320.06	1320.04	1319.99	1319.93	1319.86	1319.77	1319.63	1319.48	1318.35	1318.06	1317.81	1316.39	1305.71	1304.75	1282.53	1248.46
80	BRITANNIA	5840.2	5846.26	5849.54	5850.89	5852.06	5853.05	5853.89	5854.63	5855.25	5855.81	5856.28	5858.08	5858.36	5856.51	5859.71	5864.54	5864.76	5862.23	5843.67
81	MAPMYINDIA	2017	2016.91	2017.29	2017.56	2017.85	2018.15	2018.44	2018.75	2019.04	2019.32	2019.59	2020.9	2021.15	2021.28	2022.42	2029.49	2030.13	2045.59	2073.7
82	CCL	759.95	759.618	760.386	760.851	761.344	761.85	762.364	762.881	763.397	763.908	764.415	766.802	767.236	769.225	769.155	772.071	771.959	764.127	746.792
83	CESC	188	188.332	188.461	188.523	188.587	188.652	188.721	188.793	188.867	188.945	189.024	189.444	189.528	189.904	189.943	191.528	191.633	193.393	193.745
84	CGPOWER	677.85	678.471	679.673	680.179	680.626	681.024	681.379	681.697	681.984	682.244	682.481	683.414	683.564	683.953	684.184	686.079	686.221	690.321	698.742
85	CIEINDIA	566.35	567.652	567.858	567.981	568.12	568.274	568.439	568.612	568.79	568.971	569.154	570.043	570.214	571.484	571.027	574.082	574.286	577.216	576.648
86	CRISIL	4619.9	4615.69	4615.29	4615.2	4615.16	4615.17	4615.2	4615.25	4615.31	4615.37	4615.43	4615.7	4615.73	4616.98	4615.7	4611.4	4610.81	4594.48	4569.9
87	CSBBANK	315.9	314.842	314.85	314.893	314.951	315.02	315.094	315.175	315.257	315.343	315.427	315.848	315.927	316.32	316.307	317.678	317.767	319.342	321.117
88	CAMPUS	279.3	279.193	279.424	279.552	279.682	279.815	279.947	280.076	280.202	280.325	280.444	280.949	281.031	281.836	281.361	281.734	281.722	281.327	281.658
89	CANFINHOME	867	869.687	870.518	870.866	871.179	871.467	871.738	871.998	872.25	872.496	872.739	873.902	874.123	874.887	875.163	878.315	878.463	879.241	874.011
90	CANBK	103.53	103.476	103.541	103.581	103.626	103.673	103.725	103.78	103.839	103.897	103.96	104.276	104.341	104.718	104.651	105.866	105.95	107.366	108.683
91	CGCL	214	213.493	213.507	213.537	213.574	213.615	213.656	213.696	213.735	213.772	213.805	213.932	213.948	214.138	213.998	213.733	213.696	212.895	212.043
92	CARBORUNIV	1514	1512.17	1512.92	1513.53	1514.22	1514.97	1515.72	1516.51	1517.28	1518.03	1518.76	1521.79	1522.29	1527.77	1524.24	1527.05	1527.08	1526.65	1530.88
93	CASTROLIND	264.65	264.585	264.888	265.037	265.181	265.318	265.448	265.571	265.688	265.802	265.908	266.392	266.481	266.657	266.88	268.045	268.101	268.684	268.281
94	CEATLTD	2862	2860.72	2862.1	2862.74	2863.3	2863.82	2864.32	2864.8	2865.27	2865.72	2866.2	2868.7	2869.19	2867.9	2871.58	2876.49	2876.46	2869.16	2849.77
95	CENTRALBK	59.18	59.1859	59.2053	59.2171	59.2298	59.2431	59.257	59.2714	59.2862	59.3011	59.3162	59.3923	59.4072	59.4802	59.4781	59.7374	59.7547	60.0569	60.3072
96	CDSL	1401.9	1403.32	1403.96	1404.26	1404.56	1404.85	1405.14	1405.42	1405.71	1406.02	1406.31	1407.71	1408	1409.44	1409.29	1414.34	1414.75	1433.33	1547.9
97	CENTURYPLY	809	812.511	813.196	813.454	813.667	813.842	813.981	814.088	814.163	814.21	814.232	814.021	813.928	814.901	813.311	809.298	808.971	802.343	791.077
98	CENTURYTEX	2380	2385.65	2386.41	2386.77	2387.08	2387.38	2387.65	2387.9	2388.15	2388.38	2388.6	2389.43	2389.55	2388.66	2389.86	2388.32	2388.18	2387.94	2380.9
99	CERA	9189	9177.23	9186.62	9192.04	9197.35	9202.35	9206.98	9211.18	9214.95	9218.34	9221.36	9232.19	9233.72	9232.72	9239.48	9253.17	9254.23	9291.74	9394.44
100	CHALET	885	886.075	886.859	887.252	887.638	888.012	888.368	888.707	889.025	889.323	889.6	890.683	890.839	892.624	891.386	889.908	889.582	878.781	857.521
101	CHAMBLFERT	499.8	501.159	501.553	501.751	501.95	502.151	502.352	502.559	502.771	502.988	503.212	504.409	504.659	505.097	505.94	511.301	511.647	516.307	517.47
102	CHEMPLASTS	505	500.861	500.406	500.29	500.217	500.174	500.152	500.144	500.144	500.153	500.164	500.22	500.225	500.772	500.225	499.79	499.745	498.951	498.878
103	CHOLAHLDNG	1818.1	1816.25	1815.42	1815.28	1815.29	1815.43	1815.66	1815.93	1816.22	1816.53	1816.83	1817.83	1817.89	1824.47	1817.49	1803.89	1802.33	1766.85	1721.47
104	CHOLAFIN	1517.25	1514.81	1516.28	1517.07	1517.85	1518.62	1519.35	1520.03	1520.68	1521.28	1521.84	1523.97	1524.26	1526.92	1525.26	1522.69	1522.22	1507.39	1478.08
105	CIPLA	1613.6	1612.4	1612.99	1613.31	1613.66	1613.99	1614.34	1614.68	1615.04	1615.39	1615.74	1617.57	1617.94	1618.32	1619.77	1626.73	1627.15	1631.47	1625.78
106	CUB	166.7	166.371	166.423	166.464	166.51	166.563	166.618	166.677	166.739	166.804	166.868	167.196	167.259	167.623	167.556	168.5	168.55	169.205	169.258
107	CLEAN	1515	1513.08	1512.43	1512.08	1511.74	1511.39	1511.05	1510.72	1510.41	1510.13	1509.86	1508.77	1508.6	1507.25	1507.88	1505.73	1505.59	1503.87	1510.36
108	COALINDIA	488.75	487.973	487.944	487.948	487.96	487.983	488.018	488.066	488.127	488.201	488.289	488.873	489.014	489.28	489.792	494.077	494.433	501.956	511.033
109	COCHINSHIP	1863	1861.62	1862.18	1862.6	1863.06	1863.57	1864.15	1864.73	1865.39	1866.06	1866.74	1870.43	1871.17	1873.89	1874.77	1887.36	1888.14	1905.58	1948.34
110	COFORGE	6600	6617.39	6621.17	6622.69	6623.94	6624.94	6625.66	6626.1	6626.24	6626.12	6625.73	6620.42	6618.82	6621.48	6609.1	6553.67	6549.38	6468.76	6364.22
111	COLPAL	3660	3658.33	3660.16	3661.12	3662.04	3662.89	3663.66	3664.34	3664.95	3665.48	3665.93	3667.39	3667.55	3666.65	3667.94	3665.38	3665.02	3654.45	3631.14
112	CAMS	4357	4346.39	4347.6	4348.44	4349.35	4350.3	4351.29	4352.31	4353.34	4354.39	4355.44	4360.78	4361.82	4365.47	4366.82	4381.87	4382.52	4387.22	4385.03
113	CONCOR	941	942.758	943.584	943.965	944.326	944.67	944.998	945.315	945.623	945.923	946.215	947.578	947.833	948.748	949.033	953.307	953.584	958.582	965.176
114	COROMANDEL	1695.85	1693.82	1694.12	1694.31	1694.54	1694.78	1695.03	1695.31	1695.61	1695.92	1696.24	1698.03	1698.4	1699.71	1700.29	1708.47	1709.06	1719.48	1728.62
115	CRAFTSMAN	6294	6269.11	6272.98	6275.43	6278.02	6280.67	6283.31	6285.87	6288.33	6290.65	6292.81	6300.79	6301.78	6318.95	6303.88	6276.85	6273.53	6203.68	6099.62
116	CREDITACC	1207.9	1204.72	1202.25	1201.16	1200.18	1199.29	1198.47	1197.74	1197.06	1196.43	1195.87	1193.6	1193.25	1191.79	1191.84	1190.06	1190.11	1192.69	1198.81
117	CROMPTON	463.6	463.33	463.482	463.587	463.702	463.822	463.945	464.07	464.191	464.312	464.431	464.98	465.079	465.623	465.526	466.882	466.956	467.794	466.585
118	CUMMINSIND	3772	3777.57	3782.03	3784.07	3786.01	3787.86	3789.62	3791.3	3792.91	3794.43	3795.89	3802.19	3803.27	3809.64	3807.96	3818.23	3818.5	3815.4	3804.06
119	CYIENT	2004.95	2006.63	2006.19	2006.02	2005.88	2005.77	2005.69	2005.64	2005.61	2005.57	2005.55	2005.42	2005.39	2006.86	2005.14	2003.39	2003.25	2000.71	1987.88
120	DCMSHRIRAM	1130	1126.06	1126.08	1126.17	1126.26	1126.37	1126.46	1126.56	1126.64	1126.74	1126.84	1127.38	1127.49	1126.47	1128.15	1131.69	1131.98	1137	1140.78
121	DLF	814.2	814.176	814.31	814.429	814.587	814.78	815.009	815.268	815.555	815.864	816.192	818.009	818.388	820.593	820.264	827.237	827.66	833.86	838.906
122	DABUR	644.05	645.085	645.662	645.912	646.134	646.33	646.503	646.658	646.794	646.914	647.021	647.407	647.46	647.264	647.645	647.497	647.449	646.154	643.765
123	DALBHARAT	1875	1877.89	1878.86	1879.28	1879.67	1880.06	1880.43	1880.82	1881.21	1881.59	1881.99	1884.06	1884.48	1886.11	1886.57	1893.97	1894.34	1894.38	1875.79
124	DATAPATTNS	2737	2738.59	2739.44	2739.91	2740.41	2740.96	2741.53	2742.14	2742.77	2743.43	2744.09	2747.47	2748.13	2752.58	2751.22	2761.48	2762.12	2775.09	2800.82
125	DEEPAKFERT	1050	1048.33	1048.61	1048.85	1049.12	1049.4	1049.71	1050.01	1050.32	1050.65	1050.97	1052.62	1052.95	1054.1	1054.62	1060.84	1061.2	1065.66	1062.49
126	DEEPAKNTR	2935	2936.89	2940.83	2942.72	2944.5	2946.2	2947.77	2949.28	2950.69	2952.05	2953.32	2958.77	2959.69	2963.63	2963.65	2970.85	2970.85	2961.79	2941.87
127	DELHIVERY	411.5	411.764	412.08	412.251	412.423	412.595	412.764	412.927	413.089	413.245	413.396	414.083	414.207	414.824	414.769	416.483	416.577	418.129	419.859
128	DELTACORP	133.95	134.147	134.371	134.463	134.537	134.594	134.633	134.659	134.672	134.675	134.667	134.553	134.52	134.014	134.345	133.725	133.694	133.42	133.011
129	DEVYANI	183.5	183.114	183.105	183.106	183.108	183.112	183.115	183.118	183.121	183.124	183.125	183.11	183.103	183.241	183.043	182.424	182.361	181.163	179.875
130	DIVISLAB	5121.3	5129.83	5130.56	5130.64	5130.61	5130.51	5130.35	5130.17	5129.97	5129.75	5129.53	5128.49	5128.27	5125.47	5127.19	5120.33	5119.65	5099.56	5049.39
131	DIXON	12098	12091.4	12100.1	12104.6	12109.4	12114.1	12118.8	12123.7	12128.6	12133.5	12138.5	12164.2	12169.5	12185.1	12196.1	12317.7	12327.4	12517.3	12695.4
132	LALPATHLAB	3372.5	3375.76	3379.03	3380.61	3382.11	3383.52	3384.84	3386.07	3387.22	3388.26	3389.24	3393.14	3393.75	3396.93	3396.21	3400.62	3400.69	3397.44	3379.75
133	DRREDDY	6670	6668.83	6669.56	6669.96	6670.4	6670.87	6671.39	6671.98	6672.61	6673.31	6674.06	6678.6	6679.64	6679.46	6685.19	6715.65	6718.2	6772.01	6834.75
134	EIDPARRY	841.9	842.304	841.868	841.653	841.455	841.274	841.111	840.967	840.84	840.725	840.624	840.236	840.175	840.536	839.869	838.213	838.058	834.353	826.927
135	EIHOTEL	387.25	387.012	387.453	387.705	387.96	388.211	388.452	388.677	388.887	389.08	389.253	389.839	389.905	391.087	390.045	388.731	388.579	385.753	383.354
136	EPL	253.9	254.519	254.697	254.779	254.856	254.93	255.001	255.069	255.132	255.193	255.251	255.489	255.527	255.868	255.665	255.581	255.546	254.671	253.147
137	EASEMYTRIP	40.45	40.7133	40.8989	40.9824	41.0582	41.1261	41.1859	41.2379	41.2827	41.3207	41.3521	41.4316	41.4355	41.6685	41.4148	41.0383	41.0067	40.5148	40.1922
138	EICHERMOT	4748	4749.53	4751.1	4751.87	4752.65	4753.43	4754.27	4755.11	4755.99	4756.91	4757.84	4762.86	4763.9	4766.59	4769.19	4793.32	4795.14	4828.24	4855.24
139	ELGIEQUIP	705.3	710.293	710.844	711.018	711.151	711.249	711.319	711.367	711.393	711.401	711.393	711.156	711.08	711.615	710.621	708.261	708.104	705.87	700.258
140	EMAMILTD	832	831.937	832.642	833.034	833.419	833.785	834.126	834.437	834.718	834.97	835.194	835.947	836.035	836.554	836.243	834.63	834.427	830.246	825.498
141	ENDURANCE	2522.25	2521.98	2522.76	2523.23	2523.69	2524.12	2524.52	2524.88	2525.19	2525.45	2525.68	2526.4	2526.5	2525.21	2526.72	2525.02	2524.74	2519.09	2516.49
142	ENGINERSIN	218.38	217.361	217.136	217.046	216.966	216.895	216.833	216.779	216.73	216.688	216.653	216.543	216.531	216.419	216.516	216.873	216.914	217.786	218.672
143	EPIGRAL	1836.5	1843.88	1846.62	1847.79	1848.81	1849.75	1850.6	1851.38	1852.12	1852.79	1853.45	1856.48	1857.05	1856.62	1859.83	1870.11	1870.72	1880.56	1890.32
144	EQUITASBNK	83.1	83.3745	83.6477	83.7713	83.883	83.9821	84.0693	84.1452	84.211	84.2677	84.3163	84.4661	84.482	84.5325	84.5173	84.2747	84.245	83.6045	82.9199
145	ERIS	1443.2	1445.63	1446.19	1446.53	1446.93	1447.38	1447.88	1448.39	1448.94	1449.47	1450.03	1452.56	1453	1458.12	1454.82	1456	1455.68	1439.27	1394.87
146	ESCORTS	3689	3686.39	3688.08	3689.06	3690.1	3691.16	3692.23	3693.32	3694.4	3695.49	3696.57	3701.88	3702.93	3707.34	3707.94	3728.03	3729.47	3756.06	3781.44
147	EXIDEIND	484.35	483.831	484.147	484.32	484.494	484.667	484.84	485.007	485.17	485.331	485.483	486.144	486.256	487.417	486.719	487.741	487.792	488.869	491.274
148	FDC	570.9	571.152	571.142	571.1	571.039	570.965	570.882	570.792	570.697	570.603	570.506	570.048	569.96	569.024	569.537	567.203	566.977	561.225	550.559
149	NYKAA	216	215.543	215.337	215.261	215.2	215.151	215.11	215.078	215.05	215.027	215.007	214.922	214.902	215.143	214.79	213.977	213.909	212.969	212.122
150	FEDERALBNK	183.68	183.473	183.618	183.711	183.81	183.912	184.017	184.123	184.228	184.333	184.437	184.92	185.01	185.532	185.426	186.972	187.08	189.257	192.235
151	FACT	973.7	975.397	976.403	976.876	977.331	977.775	978.208	978.638	979.061	979.483	979.9	981.929	982.315	984.29	984.146	989.903	990.202	992.645	990.167
152	FINEORG	5429	5422.88	5427.49	5429.95	5432.26	5434.33	5436.13	5437.66	5438.9	5439.87	5440.61	5441.51	5441.29	5437.33	5438.96	5422.22	5421.06	5409.67	5414.39
153	FINCABLES	1414	1414.91	1415.52	1415.84	1416.18	1416.49	1416.81	1417.11	1417.39	1417.68	1417.94	1419.08	1419.3	1420.72	1420.23	1424.45	1424.82	1433.25	1444.82
154	FINPIPE	308.8	308.828	308.876	308.911	308.949	308.987	309.023	309.057	309.087	309.115	309.139	309.218	309.229	309.338	309.256	309.292	309.291	308.618	305.465
155	FSL	315.55	315.519	315.624	315.683	315.744	315.807	315.871	315.937	316.003	316.067	316.134	316.434	316.485	316.991	316.709	316.976	316.963	316.222	314.756
156	FIVESTAR	746	749.521	750.303	750.643	750.953	751.236	751.494	751.733	751.952	752.157	752.348	753.155	753.293	753.542	753.904	755.575	755.643	755.182	750.038
157	FORTIS	546	547.954	549.074	549.589	550.066	550.511	550.92	551.301	551.654	551.981	552.284	553.491	553.677	554.526	554.406	555.35	555.343	554.242	550.236
158	GRINFRA	1635	1627.1	1625.89	1625.48	1625.15	1624.88	1624.63	1624.41	1624.19	1623.98	1623.78	1622.79	1622.58	1621.82	1621.56	1615.58	1614.99	1600.46	1583.58
159	GAIL	223	222.874	222.977	223.038	223.102	223.169	223.24	223.311	223.386	223.461	223.54	223.945	224.028	224.325	224.435	226.152	226.276	228.519	230.699
160	GMMPFAUDLR	1412	1405.21	1402.92	1402	1401.21	1400.5	1399.86	1399.26	1398.71	1398.18	1397.66	1395.27	1394.84	1393.81	1392.67	1384.92	1384.47	1379.17	1375.06
161	GMRINFRA	90.85	91.0803	91.2009	91.2612	91.7962	91.3811	91.4408	91.5004	91.5597	91.6187	91.677	91.9536	92.4243	92.3545	92.238	92.9175	92.9528	93.4703	94.0447
162	GALAXYSURF	3069.9	3061.07	3060.05	3059.52	3058.88	3058.11	3057.22	3056.18	3055.04	3053.77	3052.42	3044.65	3042.99	3033.97	3034.48	2999.68	2997.35	2961.5	2931.24
163	GICRE	385.45	385.192	385.314	385.385	385.464	385.554	385.653	385.762	385.88	386.007	386.142	386.894	387.054	387.875	387.875	391.656	391.94	397.206	401.888
164	GLAND	1907.95	1906.74	1906.28	1906.02	1905.76	1905.49	1905.22	1904.96	1904.71	1904.47	1904.25	1903.24	1903.05	1901.78	1902.17	1897.29	1896.81	1887.46	1884.89
165	GLAXO	2825	2822.45	2820.63	2819.76	2818.91	2818.1	2817.36	2816.68	2816.08	2815.52	2815.05	2813.57	2813.43	2809.67	2813.21	2814.49	2814.57	2815.9	2828.74
166	GLENMARK	1703.6	1702.56	1703.14	1703.44	1703.75	1704.03	1704.29	1704.53	1704.74	1704.93	1705.1	1705.7	1705.78	1705.88	1705.99	1705.68	1705.63	1704.67	1695.5
167	MEDANTA	1108.85	1111.15	1112.19	1112.7	1113.23	1113.76	1114.29	1114.83	1115.36	1115.91	1116.45	1119.06	1119.57	1122.25	1121.94	1129.92	1130.33	1132.59	1124.32
168	GOCOLORS	1147.9	1146.67	1146.74	1146.81	1146.91	1147.02	1147.12	1147.22	1147.32	1147.41	1147.51	1147.92	1148	1148.05	1148.34	1149.95	1150.09	1153.93	1157.51
169	GODFRYPHLP	7115	7025.74	6948.83	6915.16	6884.83	6857.6	6833.14	6811.12	6791.25	6773.24	6756.87	6693.48	6683.55	6662.73	6643.39	6549.19	6544.38	6448.41	6230.25
170	GODREJCP	1439.35	1435.04	1434.22	1434.05	1433.97	1433.97	1434.03	1434.15	1434.28	1434.46	1434.66	1435.95	1436.23	1437.22	1437.75	1444.39	1444.87	1451.91	1452.63
171	GODREJIND	1214	1210.41	1211.61	1212.44	1213.33	1214.26	1215.18	1216.06	1216.91	1217.68	1218.41	1221.04	1221.37	1225.78	1222.28	1214.21	1212.96	1177.11	1114.07
172	GODREJPROP	2855	2858.64	2860.41	2861.16	2861.85	2862.45	2863.01	2863.51	2863.97	2864.41	2864.82	2866.59	2866.91	2866.65	2868.41	2874.13	2874.5	2880.22	2887.71
173	GRANULES	687.05	688.936	690.108	690.668	691.201	691.703	692.173	692.615	693.027	693.414	693.777	695.292	695.545	696.117	696.607	699.042	699.136	699.679	696.602
174	GRAPHITE	504.9	504.526	504.537	504.565	504.605	504.655	504.716	504.785	504.859	504.937	505.02	505.45	505.536	506.202	505.945	507.54	507.662	510.589	516.001
175	GRASIM	2696.4	2693.23	2693.25	2693.42	2693.69	2694.02	2694.45	2694.93	2695.45	2696.03	2696.64	2699.96	2700.65	2704.76	2703.92	2713.67	2714.08	2716.52	2709.48
176	GESHIP	1295	1295.11	1295.76	1296.16	1296.59	1297.05	1297.51	1297.99	1298.47	1298.97	1299.46	1301.92	1302.39	1304.51	1304.62	1311.58	1311.93	1315.56	1319.22
177	GRINDWELL	2460	2457.15	2457.23	2457.46	2457.77	2458.13	2458.52	2458.9	2459.28	2459.64	2459.99	2461.3	2461.47	2464.67	2462.1	2462.16	2462.12	2460.1	2457.5
178	GUJALKALI	789.8	784.24	783.423	783.181	783.006	782.881	782.794	782.736	782.702	782.687	782.689	782.847	782.895	782.974	783.17	784.052	784.076	783.683	780.662
179	GAEL	143.01	143.043	143.198	143.26	143.314	143.36	143.4	143.436	143.468	143.499	143.528	143.662	143.686	143.652	143.814	144.292	144.319	144.509	143.438
180	FLUOROCHEM	3785.1	3794.97	3793.51	3792.28	3790.66	3788.69	3786.33	3783.65	3780.64	3777.32	3773.71	3752.44	3747.71	3734.16	3722.78	3608.23	3600.13	3468.04	3369.27
181	GUJGASLTD	667.55	667.428	667.832	668.059	668.29	668.517	668.736	668.945	669.142	669.326	669.493	670.134	670.219	671.538	670.528	669.53	669.313	661.269	645.089
182	GNFC	679	679.867	680.029	680.103	680.18	680.262	680.356	680.461	680.58	680.71	680.852	681.688	681.868	683.162	682.784	686.017	686.187	687.491	684.767
183	GPPL	226.79	227	227.092	227.135	227.18	227.227	227.276	227.328	227.382	227.44	227.499	227.806	227.866	228.177	228.162	229.092	229.137	229.619	229.953
184	GSFC	232.2	232.477	232.633	232.709	232.785	232.863	232.941	233.021	233.102	233.184	233.267	233.675	233.753	234.241	234.127	235.276	235.333	235.867	235.557
185	GSPL	446	446.733	447.022	447.171	447.322	447.475	447.631	447.789	447.947	448.104	448.261	448.997	449.127	450.212	449.719	450.747	450.71	445.843	427.225
186	HEG	1980.95	1976.26	1976.77	1977.22	1977.73	1978.24	1978.74	1979.22	1979.66	1980.09	1980.47	1981.87	1982.05	1982.76	1982.76	1983.83	1983.89	1986.92	1996.92
187	HCLTECH	1754	1750.85	1750.03	1749.85	1749.81	1749.87	1749.99	1750.19	1750.44	1750.73	1751.06	1752.89	1753.27	1756.97	1755.19	1762.14	1762.5	1764.52	1750.89
188	HDFCAMC	4414.2	4419.31	4423.21	4425.11	4426.97	4428.8	4430.6	4432.36	4434.09	4435.77	4437.41	4444.94	4446.28	4454.52	4452.22	4466.13	4466.61	4467.5	4447.62
189	HDFCBANK	1638.15	1638.16	1638.61	1638.79	1638.96	1639.1	1639.22	1639.35	1639.46	1639.57	1639.66	1640.07	1640.13	1640.47	1640.41	1640.81	1640.77	1640.2	1638.69
190	HDFCLIFE	739.85	739.047	739.414	739.628	739.853	740.082	740.316	740.551	740.786	741.02	741.253	742.362	742.569	743.679	743.531	746.305	746.426	746.796	741.99
191	HFCL	153	153.31	153.503	153.59	153.671	153.749	153.824	153.894	153.963	154.03	154.094	154.373	154.422	154.713	154.619	154.742	154.711	153.441	150.777
192	HLEGLAS	409	409.274	409.498	409.62	409.744	409.865	409.981	410.092	410.195	410.288	410.373	410.677	410.715	411.576	410.832	410.654	410.63	410.497	411.442
193	HAPPSTMNDS	804.1	805.263	805.521	805.642	805.754	805.86	805.954	806.039	806.113	806.179	806.235	806.402	806.417	806.64	806.442	806.335	806.335	806.494	805.126
194	HAVELLS	1870.5	1871.89	1872.14	1872.2	1872.24	1872.28	1872.3	1872.33	1872.36	1872.4	1872.45	1872.83	1872.91	1872.92	1873.5	1877.24	1877.54	1883.06	1886.5
195	HEROMOTOCO	5731	5739.97	5739.65	5739.07	5738.36	5737.59	5736.79	5736.01	5735.27	5734.56	5733.89	5731	5730.45	5729.63	5727.81	5709.55	5707.54	5653.7	5559.2
196	HINDALCO	667.35	667.731	668.102	668.264	668.408	668.536	668.649	668.749	668.837	668.913	668.982	669.221	669.256	669.354	669.392	670.409	670.547	674.73	679.057
197	HAL	4703	4708.83	4713.04	4715	4716.87	4718.68	4720.41	4722.08	4723.73	4725.33	4726.89	4734.34	4735.75	4740.28	4742.35	4761.33	4762.06	4762.81	4752.96
198	HINDCOPPER	310.3	309.505	309.389	309.367	309.358	309.362	309.371	309.386	309.404	309.427	309.452	309.606	309.643	309.851	309.84	311.202	311.335	314.443	317.538
199	HINDPETRO	433.5	434.135	434.368	434.509	434.666	434.839	435.023	435.219	435.423	435.631	435.842	436.891	437.087	438.406	437.977	439.718	439.712	436.756	427.912
200	HINDUNILVR	2838.6	2838.55	2839.64	2840.2	2840.74	2841.24	2841.69	2842.08	2842.42	2842.71	2842.97	2843.68	2843.74	2842.49	2843.77	2840.16	2839.73	2829.13	2813.26
201	HINDZINC	486.75	487.487	487.884	488.06	488.222	488.371	488.507	488.634	488.754	488.865	488.971	489.402	489.475	489.89	489.76	490.441	490.49	492.462	499.609
202	POWERINDIA	11598	11662.1	11675.2	11680.6	11685.1	11689	11692.4	11695.2	11697.6	11699.6	11701.3	11706.3	11707	11700.9	11708.3	11711.9	11712.8	11746.8	11816.8
203	HOMEFIRST	1144.5	1145.01	1146.64	1147.57	1148.55	1149.53	1150.5	1151.44	1152.33	1153.21	1154.01	1157.3	1157.81	1162.71	1159.69	1160.56	1160.35	1152.28	1132.59
204	HONAUT	49300	49134.3	49146.6	49158.5	49172.5	49187.7	49203.5	49220	49236.6	49253.3	49270.2	49353	49369.2	49425.7	49446.7	49750.2	49771.7	50173.8	50704
205	HUDCO	255.4	254.466	254.525	254.589	254.666	254.754	254.851	254.953	255.061	255.173	255.289	255.891	256.015	256.557	256.632	259.622	259.869	265.176	272.145
206	ICICIBANK	1209.45	1210.12	1211.01	1211.46	1211.91	1212.35	1212.79	1213.22	1213.64	1214.06	1214.46	1216.38	1216.72	1218.59	1218.39	1223.49	1223.77	1226.4	1222.7
207	ICICIGI	2251	2257.06	2257.8	2258.09	2258.34	2258.58	2258.82	2259.04	2259.25	2259.48	2259.68	2260.51	2260.64	2261.86	2260.97	2256.7	2256.05	2236.36	2196.85
208	ICICIPRULI	752.1	751.889	752.095	752.186	752.276	752.368	752.463	752.564	752.67	752.781	752.897	753.521	753.65	754.103	754.282	756.203	756.274	755.732	750.986
209	ISEC	835.8	835.786	836.328	836.556	836.754	836.925	837.073	837.199	837.306	837.396	837.47	837.675	837.689	837.669	837.679	836.794	836.695	833.997	827.637
210	IDBI	88.38	88.3945	88.6065	88.7212	88.8352	88.9462	89.0533	89.1561	89.2545	89.3486	89.4386	89.8341	89.9039	90.1319	90.2162	91.2236	91.2866	92.4215	93.7732
211	IDFCFIRSTB	73.79	73.7414	73.7799	73.8003	73.8205	73.8406	73.8607	73.8808	73.9007	73.9201	73.9395	74.0309	74.0479	74.1437	74.1256	74.3523	74.3635	74.4736	74.3905
212	IDFC	111.25	111.227	111.273	111.299	111.325	111.352	111.382	111.412	111.443	111.474	111.506	111.665	111.695	111.916	111.84	112.3	112.322	112.594	112.42
213	IIFL	466.95	466.709	467.09	467.282	467.468	467.644	467.807	467.954	468.087	468.201	468.302	468.581	468.6	469.366	468.562	467.117	466.973	464.07	460.316
214	IRB	61.9	61.9358	61.9419	61.9446	61.947	61.9492	61.9512	61.9532	61.9554	61.9579	61.9608	61.9823	61.9881	61.9336	62.0228	62.254	62.2746	62.7616	63.4322
215	ITC	502.45	501.03	500.836	500.819	500.838	500.887	500.958	501.045	501.146	501.255	501.373	501.996	502.119	503.06	502.706	504.532	504.625	505.484	504.966
216	ITI	289.9	289.655	289.787	289.865	289.946	290.03	290.119	290.21	290.306	290.403	290.501	291.012	291.115	291.607	291.614	293.611	293.747	296.17	297.725
217	INDIACEM	363.5	363.599	363.627	363.64	363.652	363.663	363.672	363.682	363.692	363.702	363.711	363.761	363.771	363.751	363.823	364.076	364.096	364.557	365.179
218	IBULHSGFIN	161.7	163.85	161.852	161.897	161.942	161.989	162.035	162.082	162.128	162.172	162.214	162.389	162.417	162.991	162.515	162.512	162.499	162.463	163.169
219	INDIAMART	2986	2986.44	2988.05	2988.82	2989.54	2990.25	2990.92	2991.58	2992.22	2992.86	2993.51	2996.75	2997.41	2997.79	3000.64	3011.71	3012.23	3016.13	2999.84
220	INDIANB	523.05	523.693	524.422	524.842	525.276	525.708	526.132	526.538	526.924	527.289	527.63	529.021	529.246	531.005	530.194	533.334	533.57	538.501	544.29
221	IEX	207.8	207.965	208.212	208.325	208.426	208.517	208.596	208.666	208.726	208.779	208.824	208.975	208.993	208.914	209.037	208.692	208.641	207.23	204.28
222	INDHOTEL	656.45	656.731	656.643	656.641	656.67	656.727	656.806	656.905	657.021	657.145	657.277	657.958	658.087	659.957	658.655	659.586	659.576	658.334	654.111
223	IOC	176.58	176.602	176.65	176.673	176.698	176.726	176.755	176.789	176.827	176.869	176.912	177.159	177.208	177.502	177.449	178.116	178.139	178.096	177.005
224	IOB	58.03	58.0765	58.0984	58.1101	58.1228	58.1364	58.1512	58.1671	58.1839	58.2015	58.22	58.3196	58.3403	58.434	58.443	58.8625	58.8914	59.4397	60.1219
225	IRCTC	934.05	935.752	936.164	936.328	936.471	936.595	936.709	936.816	936.915	937.011	937.105	937.543	937.625	937.977	937.99	938.705	938.703	937.646	935.396
226	IRFC	169.98	169.803	169.792	169.798	169.809	169.825	169.848	169.873	169.903	169.937	169.976	170.202	170.253	170.43	170.521	171.83	171.93	173.919	176.323
227	INDIGOPNTS	1476	1483.35	1484.28	1484.61	1484.91	1485.22	1485.56	1485.93	1486.34	1486.79	1487.27	1490.04	1490.64	1493.74	1493.47	1500.82	1500.99	1497.22	1485.08
228	IGL	542.25	542.398	542.521	542.604	542.7	542.81	542.932	543.067	543.212	543.365	543.527	544.38	544.553	545.663	545.377	548.004	548.133	549.006	547.21
229	INDUSTOWER	423.5	423.562	423.76	423.859	423.962	424.074	424.196	424.328	424.471	424.623	424.783	425.659	425.841	427.113	426.725	430.115	430.341	433.985	435.513
230	INDUSINDBK	1412.55	1409.37	1409.28	1409.35	1409.45	1409.6	1409.78	1409.97	1410.18	1410.41	1410.65	1411.97	1412.24	1413.3	1413.61	1418.74	1419.02	1421.61	1416.08
231	INFIBEAM	30.29	30.0873	30.0698	30.0661	30.0643	30.0641	30.0648	30.0664	30.0689	30.0715	30.0748	30.0946	30.099	30.1149	30.1215	30.2289	30.2377	30.4274	30.7139
232	NAUKRI	7415	7424.32	7426.83	7428.06	7429.25	7430.41	7431.52	7432.59	7433.59	7434.53	7435.41	7438.82	7439.35	7444.76	7441.27	7447.9	7448.64	7469.46	7479.31
233	INFY	1904	1904.3	1904.56	1904.7	1904.85	1905.02	1905.22	1905.42	1905.64	1905.86	1906.1	1907.28	1907.53	1910.13	1908.65	1913.13	1913.46	1918.29	1914.48
234	INGERRAND	4310	4303.79	4302.04	4301.29	4300.62	4300.03	4299.48	4299	4298.57	4298.18	4297.83	4296.64	4296.47	4295.49	4295.94	4293.68	4293.37	4281.3	4250.79
235	INTELLECT	994.7	996.727	997.114	997.264	997.392	997.499	997.587	997.657	997.71	997.746	997.768	997.685	997.641	997.865	997.327	995.376	995.227	992.693	989.193
236	INDIGO	4793.9	4782.55	4781.66	4781.64	4781.81	4782.13	4782.54	4783.04	4783.61	4784.2	4784.84	4788.12	4788.79	4793.79	4791.8	4800.91	4801.35	4801.54	4758.19
237	IPCALAB	1421.6	1423.61	1425.31	1426.1	1426.86	1427.55	1428.18	1428.78	1429.32	1429.84	1430.31	1432.13	1432.39	1433.93	1433.29	1431.41	1431.01	1421.21	1407.98
238	JBCHEPHARM	1921	1924.83	1925.69	1926.11	1926.51	1926.92	1927.31	1927.69	1928.07	1928.44	1928.8	1930.38	1930.68	1932.44	1931.97	1936.42	1936.73	1941.59	1944.23
239	JKCEMENT	4700	4699	4699.42	4699.7	4699.98	4700.27	4700.55	4700.81	4701.08	4701.33	4701.59	4702.71	4702.89	4700.73	4703.35	4693.87	4692.39	4649.18	4571.2
240	JKLAKSHMI	784.7	784.391	784.375	784.449	784.563	784.707	784.872	785.052	785.242	785.436	785.634	786.586	786.759	788.291	787.531	789.335	789.395	789.621	789.668
241	JKPAPER	447.6	445.988	445.754	445.764	445.838	445.964	446.135	446.339	446.571	446.823	447.096	448.588	448.895	450.692	450.422	456.102	456.449	461.746	466.673
242	JMFINANCIL	125.4	124.075	123.994	123.984	123.983	123.989	123.998	124.011	124.029	124.047	124.067	124.188	124.209	124.091	124.301	123.853	123.76	120.653	114.608
243	JSWENERGY	708	708.937	709.643	709.911	710.13	710.303	710.443	710.55	710.631	710.691	710.732	710.723	710.689	710.906	710.415	708.801	708.718	708.741	709.62
244	JSWSTEEL	931	931.615	931.651	931.611	931.537	931.435	931.316	931.185	931.05	930.912	930.779	930.202	930.111	928.248	929.771	929.81	929.881	932.141	933.817
245	JAMNAAUTO	122.3	122.783	122.949	123.018	123.079	123.138	123.193	123.245	123.297	123.346	123.395	123.625	123.668	123.881	123.868	124.515	124.553	125.119	125.712
246	JSL	730.05	728.643	728.967	729.106	729.216	729.294	729.342	729.362	729.356	729.327	729.28	728.864	728.765	727.917	728.243	727.236	727.259	729.101	730.488
247	JINDALSTEL	953.95	953.861	954.131	954.235	954.305	954.345	954.357	954.345	954.316	954.27	954.213	953.839	953.755	952.437	953.357	952.525	952.536	954.154	956.233
248	JUBLFOOD	646	646.783	646.961	647.005	647.026	647.028	647.017	646.995	646.968	646.935	646.9	646.728	646.699	646.079	646.586	646.648	646.679	647.853	648.699
249	JUBLINGREA	714	714.025	714.297	714.51	714.759	715.035	715.329	715.638	715.953	716.274	716.595	718.121	718.398	720.416	719.586	720.353	720.133	710.944	694.688
250	JUBLPHARMA	950.05	949.032	948.734	948.61	948.49	948.371	948.248	948.121	947.989	947.851	947.709	946.939	946.776	946.221	945.923	941.674	941.343	935.051	925.518
251	JUSTDIAL	1244.95	1241.23	1241.14	1241.18	1241.25	1241.37	1241.52	1241.71	1241.9	1242.15	1242.43	1244.07	1244.45	1245.51	1246.34	1253.49	1253.91	1260.33	1268.29
252	JYOTHYLAB	546.8	547.616	548.506	548.955	549.393	549.813	550.211	550.587	550.939	551.269	551.576	552.807	553	554.003	553.766	554.782	554.764	553.485	552.169
253	KPRMILL	861	860.286	859.74	859.559	859.418	859.305	859.208	859.12	859.036	858.953	858.867	858.371	858.259	858.43	857.627	854.406	854.177	851.398	853.462
254	KEI	4420	4428.53	4433.28	4435.49	4437.55	4439.45	4441.21	4442.84	4444.33	4445.73	4447	4452.27	4453.15	4455.75	4456.97	4470.25	4471.23	4490.98	4510.03
255	KNRCON	349.9	348.187	348.335	348.442	348.557	348.674	348.793	348.909	349.025	349.136	349.242	349.705	349.781	350.414	350.073	349.878	349.787	347.101	343.995
256	KPITTECH	1733.75	1729.56	1728.53	1728.17	1727.88	1727.65	1727.47	1727.34	1727.24	1727.15	1727.11	1727.14	1727.2	1727.27	1727.63	1733.02	1733.63	1750.87	1776.58
257	KRBL	301.45	301.466	301.675	301.776	301.872	301.965	302.054	302.141	302.228	302.314	302.401	302.829	302.914	303.014	303.319	304.664	304.733	305.249	304.014
258	KSB	896.35	895.471	895.093	894.925	894.767	894.618	894.477	894.344	894.216	894.093	893.976	893.467	893.381	893.107	893.022	893.063	893.163	896.807	906.169
259	KAJARIACER	1450	1443.54	1444.62	1445.25	1445.89	1446.51	1447.09	1447.64	1448.17	1448.65	1449.09	1450.9	1451.18	1452.7	1452.14	1449.73	1449.18	1432.33	1408.21
260	KPIL	1390.9	1400.58	1402.63	1403.51	1404.32	1405.05	1405.72	1406.33	1406.88	1407.35	1407.77	1409.12	1409.27	1411.46	1409.63	1406.81	1406.4	1393.69	1365.84
261	KALYANKJIL	649	644.819	643.808	643.433	643.126	642.877	642.677	642.524	642.41	642.33	642.281	642.355	642.408	642.232	642.767	643.557	643.513	639.651	627.266
262	KANSAINER	306.6	306.858	307.093	307.227	307.363	307.498	307.63	307.754	307.871	307.981	308.081	308.463	308.516	309.118	308.692	308.272	308.191	305.982	302.823
263	KARURVYSYA	217.4	218.183	218.404	218.501	218.592	218.676	218.753	218.826	218.892	218.956	219.016	219.276	219.323	219.349	219.526	220.205	220.248	221.081	221.731
264	KEC	995	994.203	994.766	995.057	995.328	995.575	995.786	995.961	996.091	996.18	996.231	995.907	995.742	996.303	994.537	985.036	984.175	965.054	935.209
265	KFINTECH	991	992.945	993.348	993.563	993.781	994.001	994.222	994.445	994.666	994.889	995.107	996.194	996.412	997.079	997.446	1002.17	1002.54	1011.25	1019.18
266	KOTAKBANK	1767.5	1766.34	1767.38	1767.86	1768.29	1768.67	1769.02	1769.34	1769.62	1769.87	1770.12	1771.07	1771.24	1771.38	1771.92	1774.01	1774.15	1777.43	1782.82
267	KIMS	2678.75	2653.7	2650.33	2649.26	2648.46	2647.86	2647.39	2647.06	2646.82	2646.66	2646.55	2646.44	2646.46	2648.84	2646.32	2639.71	2638.8	2613.44	2563.43
268	L&TFH	165.65	207.095	165.733	165.805	165.877	165.948	166.02	166.093	166.165	166.238	166.308	166.653	166.718	167.065	167.021	168.01	168.067	168.878	169.201
269	LTTS	5627.9	5628.14	5632.62	5634.94	5637.18	5639.31	5641.33	5643.19	5644.94	5646.55	5648.02	5653.95	5654.9	5659.46	5658.8	5670.19	5670.89	5677.94	5639.56
270	LICHSGFIN	696.75	695.977	696.99	697.536	698.072	698.588	699.075	699.533	699.96	700.357	700.723	702.155	702.368	703.231	703.136	702.773	702.591	697.272	689.192
271	LTIM	6171.65	6174.12	6178.26	6180.42	6182.52	6184.5	6186.29	6187.89	6189.27	6190.47	6191.43	6193.69	6193.7	6198.23	6192.39	6175.13	6173.61	6138.48	6055.21
272	LAXMIMACH	16199	16189.4	16202.5	16207.6	16211.9	16215.5	16218.4	16220.9	16222.8	16224.4	16225.7	16228.2	16228.1	16215.7	16225.3	16162.7	16154.8	15955	15688.2
273	LT	3572.9	3570.67	3568.86	3568.26	3567.84	3567.61	3567.54	3567.6	3567.8	3568.1	3568.49	3571.3	3571.97	3576.75	3575.67	3593.6	3594.97	3619.11	3635.09
274	LATENTVIEW	471.65	471.987	472.215	472.313	472.4	472.481	472.554	472.622	472.686	472.748	472.805	473.068	473.116	473.24	473.346	474.418	474.512	477.116	482.172
275	LAURUSLABS	482.5	481.723	482.003	482.16	482.318	482.475	482.63	482.783	482.932	483.079	483.22	483.847	483.953	484.37	484.355	484.006	483.866	479.378	470.567
276	LXCHEM	308.2	307.305	307.426	307.47	307.491	307.489	307.465	307.421	307.36	307.284	307.197	306.645	306.521	305.589	305.872	303.105	302.92	299.94	296.084
277	LEMONTREE	130.29	130.245	130.325	130.365	130.401	130.434	130.465	130.494	130.518	130.54	130.561	130.643	130.655	130.737	130.705	130.887	130.904	131.289	131.353
278	LICI	1040	1040.69	1041.4	1041.76	1042.12	1042.5	1042.88	1043.27	1043.68	1044.08	1044.48	1046.46	1046.81	1049.53	1048.51	1053.66	1053.93	1058.4	1063.15
279	LINDEINDIA	7381	7386.02	7388.77	7390	7391.16	7392.29	7393.39	7394.45	7395.51	7396.54	7397.55	7401.86	7402.55	7408.88	7404.79	7396.15	7394.69	7361.1	7336.97
280	LUPIN	2255	2256.75	2258.68	2259.66	2260.62	2261.53	2262.4	2263.23	2264.04	2264.8	2265.53	2268.63	2269.15	2270.86	2271.29	2273.75	2273.6	2262.96	2231.13
281	LUXIND	2296	2304.39	2307.83	2309.43	2310.98	2312.49	2313.98	2315.46	2316.96	2318.45	2319.95	2327.35	2328.77	2334	2335.58	2356.14	2357.04	2362.98	2351.6
282	MMTC	95.61	95.5834	95.6084	95.6266	95.6479	95.6719	95.6985	95.7272	95.7578	95.79	95.8234	96.0013	96.0377	96.2384	96.2168	96.9586	97.0131	98.1039	99.5029
283	MRF	134200	134475	134588	134637	134682	134723	134761	134797	134831	134864	134895	135023	135046	135182	135137	135316	135323	135440	135841
284	MTARTECH	1782.45	1780.12	1780.96	1781.42	1781.9	1782.38	1782.87	1783.36	1783.86	1784.36	1784.86	1787.27	1787.73	1790.6	1789.93	1797.53	1798.01	1804.08	1803.98
285	LODHA	1189.9	1188.79	1189.3	1189.57	1189.84	1190.1	1190.37	1190.64	1190.91	1191.19	1191.47	1192.89	1193.17	1194.79	1194.6	1201.34	1201.88	1212.39	1223.23
286	MGL	1836.9	1838.49	1840.41	1841.43	1842.44	1843.43	1844.39	1845.32	1846.21	1847.06	1847.88	1851.39	1851.97	1854.86	1854.37	1856.9	1856.7	1846.79	1830.41
287	M&MFIN	326	326.795	327.07	327.185	327.286	327.373	327.449	327.518	327.578	327.633	327.681	327.858	327.882	327.955	327.96	327.606	327.543	325.59	321.505
288	M&M	2699.4	2697.59	2697.5	2697.52	2697.56	2697.66	2697.8	2697.98	2698.22	2698.49	2698.8	2700.76	2701.19	2703.28	2703.59	2714.91	2715.79	2732.44	2748.66
289	MHRIL	431	429.221	429.234	429.284	429.346	429.412	429.479	429.545	429.608	429.667	429.721	429.907	429.928	430.617	429.953	428.81	428.66	424.763	419.554
290	MAHLIFE	558	554.336	553.54	553.283	553.094	552.958	552.862	552.8	552.763	552.745	552.74	552.856	552.895	553.821	553.136	554.797	554.959	559.241	566.128
291	MANAPPURAM	205.51	205.214	205.311	205.375	205.446	205.52	205.597	205.677	205.756	205.838	205.919	206.319	206.396	206.746	206.759	208.115	208.21	209.934	211.338
292	MRPL	197.15	197.34	197.436	197.492	197.552	197.614	197.678	197.745	197.812	197.88	197.95	198.297	198.365	198.679	198.691	199.976	200.07	201.974	204.515
293	MARICO	666.9	665.377	665.444	665.473	665.476	665.449	665.388	665.294	665.172	665.023	664.849	663.733	663.48	661.918	662.165	657.024	656.73	653.88	656.044
294	MARUTI	12251	12188.7	12179.3	12176.9	12175.4	12174.7	12174.4	12174.7	12175.1	12175.9	12176.9	12183.1	12184.4	12194.2	12191.9	12225.4	12227.8	12272.3	12303.9
295	MASTEK	2728.5	2729.45	2733.04	2734.68	2736.2	2737.61	2738.93	2740.13	2741.28	2742.38	2743.43	2748.38	2749.37	2748.63	2754.35	2780.23	2782.35	2825.96	2870.56
296	MFSL	1121.25	1121.1	1122.01	1122.42	1122.77	1123.08	1123.35	1123.58	1123.76	1123.92	1124.04	1124.37	1124.39	1123.48	1124.4	1122.5	1122.22	1113.87	1098.13
297	MAXHEALTH	892.5	895.269	895.248	895.168	895.064	894.95	894.829	894.709	894.596	894.488	894.386	893.98	893.909	892.962	893.592	891.592	891.389	886.239	879.374
298	MAZDOCK	4403	4397.21	4397.59	4398.52	4399.81	4401.42	4403.32	4405.46	4407.83	4410.38	4413.07	4427.94	4431.04	4443.89	4446.02	4488.68	4490.08	4484.64	4465.48
299	MEDPLUS	728	729.959	730.302	730.413	730.492	730.544	730.575	730.588	730.583	730.566	730.537	730.259	730.181	729.862	729.69	725.581	725.156	714.329	696.505
300	METROBRAND	1238.5	1239.53	1240.74	1241.37	1241.99	1242.61	1243.2	1243.78	1244.35	1244.91	1245.46	1248.07	1248.59	1249.83	1250.98	1260	1260.63	1273.19	1291.07
301	METROPOLIS	2135.1	2136.95	2138.57	2139.34	2140.04	2140.71	2141.32	2141.87	2142.38	2142.83	2143.26	2144.8	2145.01	2146.24	2145.71	2144.43	2144.15	2136.04	2122.11
302	MSUMI	69.91	69.8681	69.8757	69.8814	69.8877	69.8943	69.9011	69.9079	69.9147	69.9214	69.9279	69.9585	69.9641	69.9928	69.9893	70.0639	70.0685	70.1644	70.4007
303	MOTILALOFS	763.05	763.215	763.222	763.261	763.32	763.397	763.486	763.584	763.687	763.795	763.9	764.368	764.437	766.334	764.689	763.547	763.343	757.448	743.548
304	MPHASIS	3052	3047.94	3047.9	3048.09	3048.38	3048.77	3049.23	3049.72	3050.28	3050.86	3051.45	3054.47	3055.05	3060.13	3057.68	3065.84	3066.29	3072.22	3062.31
305	MCX	5390.3	5376.21	5373.04	5371.8	5370.76	5369.86	5369.12	5368.47	5367.91	5367.46	5367.06	5365.68	5365.46	5366.33	5364.26	5350.58	5348.88	5294.55	5172.23
306	MUTHOOTFIN	1971.7	1972.34	1972.38	1972.5	1972.66	1972.86	1973.07	1973.32	1973.56	1973.79	1974.04	1975.06	1975.23	1977.39	1975.83	1976.03	1975.97	1973.05	1961.74
307	NATCOPHARM	1560	1559.93	1560.22	1560.31	1560.36	1560.37	1560.36	1560.31	1560.27	1560.22	1560.16	1559.91	1559.85	1557.87	1559.62	1557.67	1557.46	1552.67	1542.93
308	NBCC	178.39	178.569	178.629	178.661	178.693	178.726	178.761	178.799	178.837	178.879	178.921	179.167	179.22	179.337	179.499	180.859	180.965	182.921	184.154
309	NCC	316	316.247	316.255	316.275	316.311	316.362	316.431	316.511	316.603	316.705	316.814	317.42	317.544	318.498	318.156	320.21	320.322	321.793	322.477
310	NHPC	96.05	96.0681	96.0717	96.075	96.0802	96.0876	96.0973	96.1092	96.1235	96.1399	96.158	96.2673	96.2911	96.4316	96.4144	96.861	96.8838	97.0567	96.9169
311	NLCINDIA	268.75	270.095	270.646	270.924	271.2	271.474	271.739	271.998	272.245	272.482	272.706	273.642	273.795	275.195	274.406	275.475	275.502	275.664	275.299
312	NMDC	211.35	210.899	210.833	210.809	210.787	210.768	210.752	210.739	210.727	210.719	210.714	210.72	210.727	210.723	210.781	211.397	211.469	213.537	216.866
313	NSLNISP	53.49	53.4814	53.5079	53.5229	53.5386	53.5547	53.5712	53.588	53.6049	53.6219	53.639	53.7229	53.7391	53.8183	53.8143	54.0402	54.0512	54.198	54.3719
314	NTPC	395	394.856	395.049	395.159	395.27	395.384	395.498	395.615	395.734	395.854	395.977	396.593	396.716	397.184	397.316	399.767	399.941	403.01	405.456
315	NH	1348	1343.28	1342.05	1341.44	1340.8	1340.15	1339.47	1338.78	1338.07	1337.36	1336.64	1333.12	1332.44	1328.15	1329.2	1317.29	1316.51	1303.57	1288.17
316	NATIONALUM	174	174.193	174.328	174.387	174.439	174.486	174.529	174.567	174.603	174.639	174.67	174.813	174.84	174.834	174.962	175.495	175.54	176.604	177.348
317	NAVINFLUOR	3295	3303.8	3308.67	3310.84	3312.82	3314.6	3316.23	3317.72	3319.09	3320.35	3321.5	3326.17	3326.92	3329.23	3330.01	3335.58	3335.65	3331.55	3325.25
318	NAZARA	920	921.967	922.951	923.405	923.84	924.258	924.664	925.062	925.451	925.838	926.218	928.041	928.385	929.515	929.969	934.467	934.672	937.018	939.098
319	NESTLEIND	2510	2506.22	2505.42	2505.08	2504.77	2504.5	2504.26	2504.04	2503.85	2503.69	2503.58	2503.24	2503.22	2502.63	2503.35	2505.58	2505.75	2508.72	2511.7
320	NETWORK18	90.15	89.7513	89.7967	89.827	89.8595	89.8937	89.9293	89.9662	90.004	90.0427	90.0819	90.281	90.3205	90.4849	90.5088	91.2594	91.3163	92.5825	94.3122
321	NAM-INDIA	689.5	688.337	688.88	689.206	689.541	689.875	690.2	690.514	690.81	691.089	691.348	692.369	692.52	694.425	693.077	693.198	693.13	691.654	691.086
322	NUVOCO	349.3	349.999	350.095	350.137	350.175	350.211	350.245	350.275	350.303	350.329	350.352	350.416	350.419	350.594	350.381	349.428	349.322	347.001	344.265
323	OBEROIRLTY	1749	1749.43	1750.3	1750.67	1751.02	1751.36	1751.69	1752.05	1752.4	1752.77	1753.17	1755.19	1755.59	1757.85	1757.57	1763.57	1763.82	1764.02	1757.51
324	ONGC	308.35	308.549	308.61	308.638	308.665	308.69	308.716	308.744	308.773	308.807	308.843	309.06	309.113	309.07	309.399	311.187	311.353	314.98	319.495
325	OIL	628	627.415	627.497	627.599	627.742	627.924	628.143	628.397	628.686	629.004	629.35	631.425	631.897	633.449	634.452	648.264	649.378	669.899	685.11
326	OLECTRA	1547.5	1547.24	1547.56	1547.75	1547.96	1548.16	1548.39	1548.63	1548.86	1549.11	1549.35	1550.56	1550.8	1551.81	1551.91	1555.57	1555.8	1560.09	1568.51
327	PAYTM	605.75	607.292	608.617	609.166	609.656	610.097	610.497	610.863	611.198	611.506	611.791	612.908	613.078	614.596	613.72	613.381	613.18	605.559	590.576
328	OFSS	10864	10869.7	10884.6	10892.9	10901.3	10909.7	10918.2	10926.4	10934.4	10941.9	10949.5	10982.5	10988.5	11019.9	11013.9	11075.9	11078.2	11088.3	11057.3
329	ORIENTELEC	258.8	260.798	261.025	261.106	261.176	261.237	261.292	261.34	261.384	261.423	261.459	261.596	261.618	261.787	261.71	262.102	262.138	263.08	264.629
330	POLICYBZR	1711	1716.53	1717.93	1718.51	1719.01	1719.46	1719.88	1720.24	1720.59	1720.9	1721.2	1722.45	1722.65	1722.37	1723.59	1726.47	1726.64	1729.06	1723.1
331	PCBL	479	478.373	479.293	479.772	480.237	480.681	481.104	481.502	481.881	482.237	482.575	484.056	484.319	484.977	485.522	489.394	489.603	491.33	485.088
332	PIIND	4606	4613.65	4614.75	4614.4	4613.6	4612.46	4611.09	4609.53	4607.87	4606.15	4604.36	4595.65	4594.02	4580.68	4586.61	4564.85	4563.64	4543.19	4511.91
333	PNBHOUSING	1023	1021.75	1021.97	1022.17	1022.4	1022.64	1022.92	1023.19	1023.49	1023.78	1024.08	1025.63	1025.93	1027.28	1027.3	1029.08	1028.87	1016.14	980.953
334	PNCINFRA	453	454.405	454.662	454.753	454.825	454.879	454.917	454.941	454.952	454.953	454.944	454.784	454.735	454.593	454.453	453.092	453.008	452.395	454.396
335	PVRINOX	1573	1563.89	1562.45	1562.03	1561.72	1561.52	1561.39	1561.31	1561.29	1561.29	1561.32	1561.52	1561.55	1563.95	1561.51	1557.94	1557.52	1547.77	1534.82
336	PAGEIND	40400	40402.4	40420.3	40429.2	40438.2	40447.5	40456.8	40466.4	40476.4	40486.5	40496.9	40551.4	40562.5	40602.6	40618.1	40859.7	40877.2	41182.1	41410.2
337	PERSISTENT	5199.7	5194.44	5197.81	5199.79	5201.84	5203.9	5205.92	5207.87	5209.74	5211.52	5213.22	5220.32	5221.49	5229.11	5226.26	5233.77	5233.66	5215.51	5152.36
338	PETRONET	355	354.053	354.271	354.42	354.584	354.758	354.939	355.127	355.318	355.51	355.705	356.658	356.841	357.853	357.682	360.376	360.529	362.949	365.533
339	PFIZER	6165	6166.32	6168.4	6169.52	6170.62	6171.64	6172.61	6173.47	6174.23	6174.91	6175.49	6177.3	6177.46	6177.72	6177.95	6175.23	6174.72	6152.35	6090.82
340	PHOENIXLTD	3624	3617.67	3618.9	3619.82	3620.86	3621.91	3622.97	3623.99	3624.97	3625.88	3626.71	3629.84	3630.28	3636.45	3631.81	3633.85	3633.94	3635.05	3623.04
341	PIDILITIND	3238	3231.95	3231.08	3230.8	3230.57	3230.37	3230.18	3229.98	3229.79	3229.58	3229.38	3228.22	3227.95	3226.77	3226.66	3219	3218.24	3198.27	3165.6
342	PEL	1050.95	1052.9	1053.98	1054.5	1055	1055.47	1055.93	1056.37	1056.78	1057.19	1057.57	1059.23	1059.52	1060.93	1060.72	1063.1	1063.13	1062.24	1055.13
343	PPLPHARMA	225.8	225.889	225.855	225.827	225.793	225.75	225.701	225.643	225.58	225.508	225.431	224.955	224.845	224.577	224.228	220.345	219.993	212.417	203.163
344	POLYMED	2560	2551.14	2550.62	2550.7	2550.9	2551.18	2551.53	2551.93	2552.34	2552.75	2553.18	2555.02	2555.29	2558.4	2556.07	2547.17	2545.75	2504.55	2422.21
345	POLYCAB	6615	6616.15	6616.78	6617.19	6617.58	6617.94	6618.25	6618.51	6618.71	6618.88	6618.99	6619.17	6619.2	6620.25	6619.44	6628.29	6629.45	6659.22	6692.71
346	POLYPLEX	1216.7	1217.42	1218.01	1218.34	1218.7	1219.06	1219.44	1219.83	1220.22	1220.62	1221	1222.87	1223.22	1226.22	1224.71	1227.99	1228.12	1230.72	1238.88
347	POONAWALLA	385.5	385.187	385.088	385.041	385.002	384.971	384.952	384.941	384.94	384.95	384.965	385.117	385.155	385.543	385.362	386.204	386.262	387.788	389.442
348	PFC	545.1	545.159	545.406	545.555	545.716	545.887	546.067	546.253	546.447	546.644	546.844	547.848	548.042	548.855	548.933	551.31	551.399	551.026	545.058
349	POWERGRID	329.3	328.798	328.538	328.436	328.351	328.282	328.23	328.192	328.165	328.151	328.148	328.236	328.269	328.496	328.477	329.683	329.776	331.577	333.652
350	PRAJIND	734.35	735.98	736.377	736.577	736.786	737.007	737.24	737.483	737.737	737.999	738.266	739.649	739.925	741.428	741.243	745.837	746.106	749.668	750.521
351	PRESTIGE	1811.75	1811.62	1809.46	1808.42	1807.42	1806.48	1805.62	1804.81	1804.06	1803.39	1802.78	1800.54	1800.23	1796.15	1799.18	1798.24	1798.18	1794.23	1782.45
352	PRINCEPIPE	559.95	560.033	560.414	560.613	560.808	561.001	561.189	561.372	561.551	561.724	561.893	562.677	562.824	563.33	563.509	566.328	566.548	571.344	578.635
353	PRSMJOHNSN	179.7	179.703	179.846	179.921	179.994	180.064	180.133	180.198	180.262	180.322	180.38	180.63	180.673	180.819	180.835	180.628	180.557	178.281	174.309
354	PGHH	16152	16170.5	16172.4	16172.9	16173.2	16173.5	16173.6	16173.7	16173.9	16174.1	16174.2	16175.3	16175.5	16171.5	16177.4	16199.5	16202	16287.1	16466
355	PNB	109.93	110.116	110.229	110.281	110.33	110.378	110.426	110.473	110.518	110.564	110.61	110.825	110.867	111.098	111.064	111.853	111.911	112.956	114.051
356	QUESS	799	800.199	801	801.386	801.764	802.14	802.516	802.896	803.281	803.671	804.068	806.07	806.462	807.557	808.281	812.617	812.703	809.648	795.402
357	RBLBANK	212.49	212.409	212.512	212.565	212.613	212.663	212.709	212.757	212.805	212.854	212.904	213.17	213.225	213.318	213.521	215.136	215.271	218.149	220.949
358	RECLTD	607	606.913	607.409	607.702	608.012	608.332	608.659	608.991	609.325	609.658	609.992	611.591	611.891	613.516	613.258	617.199	617.392	619.077	616.06
359	RHIM	599.45	598.701	598.711	598.752	598.809	598.88	598.96	599.047	599.141	599.237	599.334	599.816	599.909	600.652	600.339	601.912	602.024	604.718	609.433
360	RITES	663.3	661.623	661.724	661.842	661.978	662.124	662.276	662.427	662.574	662.717	662.855	663.42	663.507	663.915	663.824	663.477	663.382	660.984	659.228
361	RADICO	2000	1999.95	2000.6	2001.04	2001.53	2002.02	2002.53	2003	2003.45	2003.89	2004.31	2005.91	2006.17	2007.87	2007.12	2006.59	2006.22	1987.67	1937.04
362	RVNL	572	569.626	569.461	569.459	569.491	569.552	569.637	569.74	569.861	569.998	570.148	571.038	571.236	571.853	572.274	577.034	577.367	582.172	583.07
363	RAIN	168.4	168.723	168.829	168.883	168.937	168.99	169.042	169.092	169.141	169.19	169.235	169.433	169.466	169.803	169.601	169.816	169.818	169.742	168.997
364	RAINBOW	1282.95	1282.34	1282.65	1282.84	1283.05	1283.29	1283.5	1283.72	1283.93	1284.11	1284.28	1284.91	1284.99	1286.56	1285.13	1283.11	1282.85	1276.01	1263.05
365	RAJESHEXPO	292.25	292.931	293.129	293.214	293.294	293.371	293.446	293.521	293.593	293.664	293.732	294.05	294.105	294.51	294.347	294.879	294.896	294.981	295.115
366	RALLIS	337.1	338.776	338.88	338.875	338.85	338.815	338.776	338.735	338.697	338.664	338.636	338.575	338.578	338.362	338.647	339.652	339.758	342.133	344.439
367	RCF	192.19	192.367	192.612	192.733	192.852	192.969	193.084	193.199	193.312	193.426	193.538	194.078	194.181	194.662	194.671	196.441	196.552	198.295	199.332
368	RATNAMANI	3777.7	3800.73	3805.38	3807.15	3808.57	3809.63	3810.39	3810.86	3811.08	3811.07	3810.88	3808.05	3807.25	3798.48	3802.75	3781.5	3779.94	3747.54	3696.21
369	RTNINDIA	78.1	78.2732	78.4529	78.536	78.6144	78.6884	78.7589	78.8263	78.8913	78.9539	79.0149	79.2954	79.347	79.4736	79.5818	80.2247	80.2517	80.5109	80.6917
370	RAYMOND	1999	1998.81	1998.77	1998.82	1998.92	1999.05	1999.22	1999.41	1999.65	1999.93	2000.22	2002.1	2002.55	2003.46	2005.07	2016.81	2017.52	2024.45	2013.36
371	REDINGTON	197.5	198.458	198.627	198.674	198.706	198.728	198.742	198.754	198.761	198.767	198.772	198.785	198.786	198.845	198.798	198.909	198.925	199.509	200.709
372	RELAXO	825.9	825.063	824.977	824.949	824.923	824.899	824.874	824.847	824.818	824.785	824.75	824.526	824.474	824.582	824.181	822.435	822.278	818.662	814.2
373	RELIANCE	2930.95	2931.42	2931.87	2932.19	2932.56	2933.01	2933.52	2934.11	2934.76	2935.47	2936.25	2940.67	2941.63	2944.8	2946.54	2966.69	2968.02	2987.77	2998.35
374	RBA	108.25	108.126	108.1	108.093	108.088	108.087	108.086	108.088	108.089	108.092	108.095	108.108	108.109	108.334	108.112	108.09	108.091	108.32	108.829
375	ROSSARI	885	883.325	883.541	883.695	883.858	884.025	884.192	884.357	884.52	884.679	884.836	885.586	885.728	885.754	886.383	888.465	888.588	891.424	897.024
376	ROUTE	1604.9	1598.47	1598.27	1598.39	1598.62	1598.9	1599.23	1599.59	1599.96	1600.32	1600.7	1602.32	1602.58	1606.19	1603.58	1603.26	1603.05	1597.43	1589.62
377	SBICARD	799.4	800.219	800.461	800.552	800.608	800.622	800.59	800.512	800.389	800.227	800.029	798.624	798.285	796.502	796.45	787.187	786.461	772.176	754.746
378	SBILIFE	1902.95	1897.78	1897.49	1897.47	1897.51	1897.59	1897.69	1897.83	1897.97	1898.13	1898.29	1899.13	1899.28	1900.38	1900.01	1900.85	1900.71	1893.25	1868.95
379	SJVN	130.94	130.639	130.639	130.647	130.658	130.671	130.688	130.706	130.726	130.748	130.771	130.906	130.935	131.038	131.086	131.771	131.821	132.629	133.588
380	SKFINDIA	5272	5268.21	5271.08	5272.66	5274.25	5275.82	5277.38	5278.89	5280.37	5281.81	5283.23	5289.77	5290.97	5294.63	5296.44	5310.49	5310.94	5308.26	5292.55
381	SRF	2505.55	2511.38	2513.95	2515.25	2516.57	2517.92	2519.31	2520.72	2522.16	2523.62	2525.1	2532.42	2533.83	2542.01	2540.45	2560.65	2561.64	2570.3	2562.69
382	MOTHERSON	187.6	187.891	188.074	188.167	188.262	188.356	188.452	188.547	188.642	188.736	188.829	189.27	189.351	189.844	189.722	190.849	190.915	192.025	192.858
383	SANOFI	7400	7385.2	7398.01	7404.39	7410.41	7415.95	7420.94	7425.44	7429.38	7432.86	7435.88	7445.09	7445.97	7452.62	7446.63	7403.92	7398.77	7274.84	7109.87
384	SAPPHIRE	333.5	332.63	331.337	330.791	330.324	329.945	329.676	329.543	329.579	329.818	330.297	337.247	339.666	327.706	356.973	510.016	524.41	815.159	1119.64
385	SCHAEFFLER	3856.65	3860.02	3860.83	3861.43	3862.19	3863.07	3864.07	3865.14	3866.28	3867.45	3868.64	3874.38	3875.44	3886.1	3879.94	3889.94	3890.36	3898.32	3916.73
386	SHARDACROP	566	561.396	560.638	560.329	560.048	559.788	559.548	559.326	559.121	558.936	558.766	558.15	558.068	556.93	557.797	558.028	558.096	560.594	565.642
387	SHOPERSTOP	828	822.339	822.653	823.007	823.426	823.877	824.343	824.807	825.26	825.696	826.113	827.83	828.098	830.102	829.086	828.61	828.361	820.924	809.149
388	SHREECEM	25521.7	25584.7	25602.5	25608.7	25613.6	25617.6	25620.8	25623.5	25625.8	25628	25630	25639.4	25641.2	25625.8	25649.8	25665.2	25664.4	25586.5	25394
389	RENUKA	47.09	47.2599	47.3197	47.3474	47.3737	47.399	47.4234	47.447	47.47	47.4925	47.5145	47.6186	47.6383	47.7163	47.7308	48.068	48.0891	48.3596	48.3314
390	SHRIRAMFIN	3238	3235.4	3235.89	3236.21	3236.55	3236.91	3237.25	3237.59	3237.92	3238.24	3238.56	3239.95	3240.19	3240.41	3241.3	3243.52	3243.51	3238.9	3215.53
391	SHYAMMETL	800	799.351	800.13	800.569	801.021	801.483	801.955	802.433	802.914	803.397	803.88	806.211	806.649	808.923	808.633	813.364	813.493	812.464	805.311
392	SIEMENS	6625.5	6621.07	6623.83	6625.35	6626.92	6628.5	6630.08	6631.67	6633.25	6634.82	6636.38	6643.95	6645.45	6649.43	6652.52	6682.33	6684.62	6734.96	6811.76
393	SOBHA	1710	1710.46	1710.15	1709.91	1709.66	1709.4	1709.18	1708.98	1708.83	1708.7	1708.64	1708.84	1708.98	1708.04	1709.93	1714.98	1715.29	1718.16	1716.85
394	SOLARINDS	10900.2	11027.7	11040.8	11043.9	11045.8	11046.7	11046.9	11046.7	11046	11045	11044	11037.3	11035.9	11016.4	11029.2	10996.1	10993	10913.5	10775.9
395	SONACOMS	716	718.559	718.967	719.127	719.276	719.419	719.562	719.703	719.843	719.983	720.12	720.749	720.855	722.502	721.297	721.322	721.223	717.784	711.169
396	SONATSOFTW	691	688.825	688.379	688.229	688.107	688.002	687.903	687.807	687.709	687.61	687.503	686.9	686.765	686.457	686.05	682.443	682.15	675.285	663.204
397	STARHEALTH	632.9	634.701	635.246	635.485	635.702	635.899	636.078	636.237	636.382	636.51	636.624	637.028	637.077	637.324	637.229	636.432	636.305	632.334	624.37
398	SBIN	783.9	783.2	783.8	784.142	784.504	784.887	785.29	785.711	786.147	786.594	787.052	789.388	789.852	792.416	792.066	799.725	800.175	806.628	811.122
399	SAIL	129.45	129.543	129.636	129.673	129.704	129.732	129.756	129.777	129.796	129.815	129.831	129.911	129.927	129.93	130.001	130.345	130.374	131.093	132.084
400	STLTECH	128.84	128.815	128.871	128.897	128.921	128.946	128.972	129.001	129.029	129.06	129.093	129.267	129.305	129.492	129.487	130.196	130.243	131.196	132.741
401	SUMICHEM	538.3	538.005	538.091	538.133	538.154	538.147	538.113	538.049	537.957	537.842	537.704	536.806	536.602	534.843	535.537	531.222	530.954	527.494	527.076
402	SPARC	224.9	226.16	226.45	226.554	226.636	226.7	226.749	226.786	226.812	226.831	226.842	226.832	226.821	226.574	226.747	226.305	226.273	225.821	225.079
403	SUNPHARMA	1829.65	1825.35	1824.78	1824.61	1824.49	1824.4	1824.33	1824.29	1824.28	1824.29	1824.3	1824.55	1824.61	1824.51	1824.97	1825.6	1825.53	1822.64	1811.63
404	SUNTV	805	800.622	799.779	799.438	799.135	798.864	798.625	798.414	798.23	798.071	797.934	797.543	797.51	796.789	797.509	799.049	799.208	802.21	804.57
405	SUNDARMFIN	4800	4813.54	4821.95	4825.66	4829.02	4832.06	4834.83	4837.37	4839.73	4841.94	4844.01	4853.15	4854.76	4855.12	4862.19	4883.55	4884.35	4870.77	4763.53
406	SUNDRMFAST	1385	1384.76	1384.85	1384.9	1384.94	1384.96	1384.97	1384.94	1384.9	1384.83	1384.73	1383.83	1383.61	1385.39	1382.19	1374.36	1373.83	1364.8	1358.61
407	SUNTECK	585.2	584.91	584.748	584.718	584.706	584.712	584.73	584.757	584.792	584.833	584.877	585.104	585.144	585.05	585.263	584.375	584.252	582.36	584.204
408	SUPRAJIT	522.2	520.581	520.528	520.557	520.606	520.666	520.734	520.805	520.877	520.95	521.021	521.349	521.407	521.877	521.675	522.638	522.708	524.818	530.698
409	SUPREMEIND	5309	5322.99	5326.78	5328.69	5330.44	5331.95	5333.18	5334.16	5334.86	5335.32	5335.56	5334.23	5333.61	5326.31	5329.49	5308.19	5306.89	5296.09	5310.19
410	SUVENPHAR	1195.15	1200.44	1200.05	1199.62	1199.12	1198.56	1197.96	1197.31	1196.65	1195.96	1195.26	1191.67	1190.94	1188.04	1187.35	1171.7	1170.52	1146.91	1115.11
411	SWANENERGY	624.3	625.257	625.835	626.135	626.438	626.744	627.055	627.369	627.687	628.005	628.326	629.925	630.241	631.723	631.782	638.34	638.827	648.641	661.183
412	SYNGENE	900.05	900.439	900.865	901.044	901.209	901.364	901.514	901.662	901.806	901.948	902.089	902.701	902.8	903.55	903.119	901.304	900.992	892.032	876.796
413	TTKPRESTIG	918	916.388	916.674	916.875	917.096	917.327	917.564	917.802	918.036	918.268	918.492	919.508	919.689	920.942	920.498	923.251	923.442	927.458	934.204
414	TV18BRDCST	48.93	48.9724	49.0258	49.0509	49.0753	49.099	49.1226	49.1459	49.1689	49.1916	49.2142	49.3203	49.3403	49.4637	49.4294	49.705	49.721	49.9478	49.8592
415	TVSMOTOR	2755	2750.99	2751.24	2751.48	2751.76	2752.04	2752.33	2752.63	2752.92	2753.23	2753.51	2754.9	2755.18	2755.08	2756.44	2761.02	2761.29	2764.01	2753.7
416	TANLA	942.5	937.693	936.371	935.906	935.535	935.238	935.002	934.813	934.662	934.543	934.448	934.207	934.186	934.676	934.131	933.952	933.94	934.371	935.356
417	TATACHEM	1059	1057.71	1058.21	1058.51	1058.82	1059.13	1059.44	1059.76	1060.09	1060.4	1060.72	1062.35	1062.65	1064.15	1064.18	1069.82	1070.17	1075.04	1076.03
418	TATACOMM	1939.05	1943.5	1945.6	1946.48	1947.27	1947.98	1948.65	1949.25	1949.83	1950.36	1950.88	1953.02	1953.35	1955.44	1954.87	1957.8	1957.86	1956.31	1946.97
419	TCS	4460.5	4458.16	4457.63	4457.51	4457.48	4457.51	4457.59	4457.71	4457.86	4458.03	4458.22	4459.19	4459.41	4462.5	4460.4	4466.22	4466.75	4478.9	4485.05
420	TATACONSUM	1175	1174.11	1174.44	1174.66	1174.88	1175.1	1175.32	1175.55	1175.79	1176.01	1176.27	1177.46	1177.7	1178.55	1178.85	1183.2	1183.46	1188.56	1192.68
421	TATAELXSI	7580	7597.62	7603.79	7606.83	7609.87	7612.94	7616.02	7619.12	7622.2	7625.27	7628.29	7642.68	7645.38	7660.81	7657.77	7702.73	7705.95	7763.9	7746.21
422	TATAINVEST	7153.2	7149.03	7153.28	7155.5	7157.74	7160.01	7162.3	7164.58	7166.89	7169.21	7171.51	7182.81	7184.97	7195.23	7194.94	7225.35	7226.87	7230.33	7113.48
423	TATAMOTORS	1050.65	1047.71	1047.43	1047.45	1047.54	1047.69	1047.89	1048.12	1048.39	1048.67	1048.98	1050.71	1051.07	1052.73	1052.89	1060.39	1060.91	1069.65	1076.29
424	TATAPOWER	416.55	416.408	416.404	416.425	416.458	416.499	416.549	416.605	416.667	416.732	416.8	417.169	417.246	417.641	417.628	419.435	419.576	422.226	424.002
425	TATASTEEL	151.25	151.223	151.26	151.276	151.287	151.297	151.303	151.308	151.313	151.316	151.318	151.33	151.334	151.263	151.346	151.46	151.471	151.836	152.345
426	TTML	91.5	91.5667	91.6546	91.6955	91.7344	91.7724	91.8096	91.8464	91.8829	91.9193	91.9555	92.1357	92.1715	92.3004	92.3447	93.0641	93.1159	94.0433	94.6533
427	TEAMLEASE	3080	3093.61	3099.32	3102.01	3104.6	3107.08	3109.44	3111.7	3113.81	3115.85	3117.75	3125.8	3127.16	3135.09	3132.89	3147.37	3148.09	3158.04	3164.77
428	TECHM	1634.3	1626.07	1625.7	1625.76	1625.9	1626.09	1626.31	1626.56	1626.81	1627.07	1627.33	1628.61	1628.85	1629.81	1629.95	1633.49	1633.7	1636.24	1632.16
429	TEJASNET	1320.3	1322.11	1322.75	1323.15	1323.56	1323.97	1324.38	1324.78	1325.14	1325.5	1325.82	1327.08	1327.25	1329.01	1327.9	1328.18	1328.14	1325.51	1315.75
430	NIACL	252.9	252.464	253.008	253.255	253.487	253.705	253.913	254.113	254.305	254.491	254.673	255.512	255.667	256.353	256.383	258.746	258.888	261.119	262.591
431	RAMCOCEM	828	830.001	830.8	831.159	831.493	831.805	832.098	832.376	832.641	832.895	833.138	834.215	834.403	835.337	835.233	837.109	837.158	836.352	832.079
432	THERMAX	4335	4339.72	4342.06	4342.75	4343.16	4343.36	4343.38	4343.26	4343.02	4342.7	4342.31	4339.9	4339.4	4333.2	4337.06	4332.6	4332.65	4341.43	4366.48
433	TIMKEN	3707	3717.84	3725.23	3728.55	3731.66	3734.55	3737.27	3739.82	3742.25	3744.56	3746.77	3756.61	3758.39	3763.8	3766.42	3790.67	3791.86	3801.71	3794.04
434	TITAN	3697.5	3688.57	3686.3	3685.64	3685.2	3684.94	3684.84	3684.83	3684.93	3685.09	3685.28	3686.4	3686.58	3691.36	3687.06	3679.74	3678.74	3653.48	3615.5
435	TORNTPHARM	3417.5	3415.23	3415.56	3415.86	3416.22	3416.62	3417.07	3417.57	3418.06	3418.59	3419.14	3421.86	3422.39	3425.24	3424.84	3432.65	3433.08	3436.96	3425.67
436	TORNTPOWER	1686	1688.8	1688.59	1688.4	1688.18	1687.96	1687.73	1687.53	1687.32	1687.15	1686.99	1686.56	1686.54	1684.4	1686.74	1690.19	1690.47	1694.07	1695.01
437	TRENT	7107.55	7103.13	7106.69	7108.2	7109.56	7110.8	7111.95	7113.01	7114.02	7114.95	7115.83	7119.45	7120.03	7124.81	7122.31	7126.03	7126.11	7123.06	7068.64
438	TRIDENT	36.88	36.8917	36.9021	36.9076	36.9134	36.9194	36.9255	36.9317	36.9381	36.9445	36.9509	36.9812	36.9867	37.032	37.0113	37.072	37.0748	37.1207	37.2263
439	TRIVENI	458.65	459.829	460.086	460.231	460.38	460.535	460.693	460.854	461.016	461.178	461.34	462.12	462.269	463.125	462.952	465.028	465.124	465.265	460.686
440	TRITURBINE	750	745.973	745.713	745.694	745.719	745.781	745.872	745.986	746.121	746.275	746.443	747.435	747.647	748.044	748.706	751.625	751.697	750.269	746.478
441	TIINDIA	3906	3921.92	3930.01	3934.05	3938.04	3941.96	3945.81	3949.54	3953.19	3956.72	3960.15	3975.59	3978.35	3994.19	3990.69	4025.84	4027.6	4050.15	4062.08
442	UCOBANK	49.1	49.0255	49.022	49.0235	49.0267	49.0311	49.0366	49.0431	49.0504	49.0584	49.0668	49.1159	49.1266	49.1749	49.1808	49.4296	49.4487	49.8477	50.4076
443	UNOMINDA	1104	1098.23	1096.91	1096.69	1096.68	1096.82	1097.1	1097.47	1097.91	1098.43	1098.98	1102.15	1102.82	1106.5	1106.2	1120.05	1120.94	1133.57	1136.05
444	UPL	610.8	611.155	612.081	612.492	612.858	613.181	613.465	613.715	613.935	614.128	614.298	614.871	614.941	615.113	615.131	613.933	613.75	608.505	598.651
445	UTIAMC	1292	1293.76	1292.31	1291.53	1290.77	1290.02	1289.31	1288.61	1287.91	1287.24	1286.57	1283.18	1282.49	1282.74	1278.96	1261.18	1259.74	1230.42	1193.44
446	ULTRACEMCO	11415	11424.1	11421.5	11420	11418.7	11417.6	11416.8	11416.4	11416.2	11416.3	11416.8	11421.4	11422.7	11426.6	11430.6	11457.6	11458.6	11452.3	11410.5
447	UNIONBANK	121.25	121.212	121.242	121.259	121.277	121.296	121.315	121.335	121.357	121.377	121.398	121.504	121.525	121.628	121.615	121.862	121.875	122.136	122.585
448	UBL	2014.8	2012.55	2013.35	2013.81	2014.29	2014.76	2015.23	2015.71	2016.16	2016.62	2017.07	2019.05	2019.43	2021.37	2021	2025.31	2025.52	2028.02	2024.61
449	MCDOWELL-N	1463.65	1460.48	1465.13	1465.77	1466.37	1466.94	1467.48	1468	1468.48	1468.95	1469.42	1471.49	1471.89	1472.84	1473.65	1478.64	1478.82	1478.01	1468.12
450	VGUARD	466.6	466.785	467.127	467.277	467.406	467.516	467.608	467.686	467.752	467.805	467.848	467.954	467.96	467.778	467.936	467.189	467.108	465.749	466.68
451	VMART	3570.1	3593.23	3599.8	3602.8	3605.62	3608.25	3610.7	3612.93	3614.99	3616.87	3618.58	3625.11	3626.09	3629.55	3629.78	3633.75	3633.63	3628.92	3626.37
452	VIPIND	498.25	500.161	500.424	500.551	500.679	500.808	500.943	501.076	501.214	501.35	501.488	502.112	502.217	503.329	502.64	502.516	502.401	498.236	488.993
453	VAIBHAVGBL	312.5	312.024	312.137	312.211	312.29	312.372	312.456	312.538	312.621	312.701	312.779	313.138	313.203	313.663	313.488	314.346	314.397	315.693	317.991
454	VTL	483	483.956	484.505	484.79	485.072	485.351	485.623	485.886	486.14	486.381	486.612	487.597	487.763	488.883	488.459	490.226	490.323	492.259	494.857
455	VARROC	567	566.353	566.721	566.956	567.214	567.487	567.771	568.06	568.35	568.64	568.926	570.226	570.456	572.587	571.425	573.161	573.176	572.289	570.291
456	VBL	1492	1492.29	1492.11	1492.13	1492.22	1492.36	1492.54	1492.75	1493	1493.27	1493.56	1495.13	1495.45	1496.58	1497.02	1502.43	1502.73	1508.56	1516.05
457	MANYAVAR	1249.6	1253.48	1256.39	1257.71	1258.94	1260.05	1261.07	1262.01	1262.86	1263.64	1264.33	1267.01	1267.41	1270.31	1268.91	1270.35	1270.24	1263.86	1244.03
458	VEDL	460	459.691	459.854	459.956	460.06	460.166	460.272	460.378	460.481	460.583	460.682	461.132	461.209	461.772	461.548	462.396	462.435	462.906	461.409
459	VIJAYA	918.1	920.222	921.525	922.16	922.774	923.363	923.927	924.462	924.969	925.446	925.892	927.654	927.918	930.444	928.834	928.102	927.874	922.192	913.106
460	VINATIORGA	1930	1926.37	1926.72	1926.92	1927.12	1927.29	1927.46	1927.61	1927.75	1927.87	1927.97	1928.43	1928.5	1928.11	1928.83	1931.13	1931.4	1939.91	1958.68
461	IDEA	13.43	13.3903	13.3978	13.4039	13.4113	13.4202	13.4304	13.442	13.4549	13.4689	13.4839	13.5686	13.5867	13.6801	13.677	14.0464	14.0718	14.534	15.0263
462	VOLTAS	1786.5	1776.65	1775.16	1774.73	1774.44	1774.23	1774.08	1774	1773.95	1773.93	1773.95	1774.24	1774.34	1774.57	1774.81	1776.38	1776.42	1773.89	1754.91
463	WELCORP	683	681.487	681.463	681.53	681.635	681.772	681.932	682.111	682.301	682.504	682.712	683.786	684.001	685.496	685.011	688.729	688.979	693.92	699.395
464	WESTLIFE	822.05	823.462	823.865	823.987	824.066	824.112	824.131	824.127	824.108	824.075	824.034	823.738	823.674	823.332	823.352	822.792	822.83	825.806	830.874
465	WHIRLPOOL	2219	2218.99	2218.69	2218.64	2218.65	2218.69	2218.77	2218.86	2218.97	2219.08	2219.18	2219.7	2219.77	2222.53	2220.06	2218.73	2218.43	2205.7	2173.38
466	WIPRO	521.5	520.623	520.803	520.933	521.071	521.212	521.347	521.477	521.6	521.715	521.82	522.237	522.303	522.729	522.555	523.389	523.462	525.114	525.49
467	YESBANK	23.16	23.1539	23.1579	23.1604	23.163	23.1661	23.1692	23.1726	23.1763	23.18	23.1839	23.2043	23.2085	23.2295	23.2291	23.3118	23.3179	23.4429	23.654
468	ZFCVINDIA	15948.7	15955.4	15966.6	15972.1	15977.1	15981.7	15985.7	15989	15991.8	15994	15995.6	15997.3	15996.4	16000.1	15988.5	15911.5	15904.6	15767.7	15644.8
469	ZEEL	134.85	134.637	134.668	134.687	134.706	134.726	134.745	134.764	134.783	134.801	134.821	134.921	134.941	134.932	135.05	135.694	135.756	137.117	138.437
470	ZENSARTECH	778.9	779.337	779.787	780.036	780.295	780.558	780.821	781.086	781.35	781.61	781.868	783.056	783.268	784.645	784.215	786.394	786.459	786.256	784.447
471	ZOMATO	259.9	259.908	259.936	259.947	259.954	259.952	259.943	259.925	259.899	259.865	259.826	259.529	259.455	259.18	259.023	256.719	256.55	254.177	253.923
472	ZYDUSLIFE	1100.1	1101.44	1101.97	1102.24	1102.51	1102.78	1103.04	1103.32	1103.6	1103.89	1104.16	1105.54	1105.83	1106.79	1107.11	1111.7	1111.99	1117.61	1128.79
473	ZYDUSWELL	2250	2257.7	2260.41	2261.61	2262.69	2263.68	2264.55	2265.32	2266.01	2266.61	2267.15	2268.99	2269.24	2269.8	2269.99	2269.52	2269.4	2267.05	2266.34
474	ECLERX	2860.1	2845.56	2848.55	2850.63	2852.88	2855.18	2857.48	2859.73	2861.87	2863.92	2865.84	2873.77	2875.04	2884.11	2880.04	2888.38	2888.49	2882.95	2849.45