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	774	777.154	778.148	778.566	778.947	779.294	779.612	779.906	780.179	780.434	780.674	781.732	781.931	782.016	782.906	787.784	788.166	793.741	791.033
2	3MINDIA	30257	30303.7	30321	30328.4	30349.9	30341	30346.4	30351.1	30355.1	30358.6	30361.5	30367.8	30332.5	30355.9	30363.9	30312.7	30308.4	30220	30109.7
3	ABB	6695	6699.57	6693.84	6690.32	6642.42	6682.83	6679.07	6675.34	6671.65	6668.03	6664.49	6647.74	6616.42	6633.9	6629.61	6574.74	6571.2	6515.45	6481.9
4	ACC	2541.25	2540.3	2539.6	2539.3	2539.23	2538.8	2538.6	2538.45	2538.3	2538.19	2538.07	2537.79	2537.86	2537.6	2537.67	2537.42	2537.3	2531.5	2516.78
5	AIAENG	3822.2	3809.85	3807.27	3806.52	3824.22	3805.85	3805.82	3805.95	3806.2	3806.51	3806.91	3809.24	3815.5	3811.15	3812.14	3822.19	3822.93	3836.69	3853.77
6	APLAPOLLO	1573.95	1574.59	1574.67	1574.65	1574.98	1574.56	1574.51	1574.44	1574.38	1574.31	1574.22	1573.68	1572.15	1572.67	1572.78	1568.92	1568.66	1564.59	1561.35
7	AUBANK	636.05	637.062	636.966	636.881	635.392	636.68	636.571	636.458	636.341	636.224	636.104	635.462	634.51	635.472	634.592	630.673	630.367	624.945	620.789
8	AARTIDRUGS	503.9	504.209	504.287	504.335	505.583	504.442	504.502	504.563	504.623	504.686	504.748	505.045	505.438	505.328	505.335	505.699	505.685	504.77	502.268
9	AARTIIND	739	738.37	738.78	739.03	739.292	739.562	739.835	740.107	740.377	740.643	740.906	742.158	742.394	743.026	743.498	747.024	747.198	748.456	744.714
10	AAVAS	1596.7	1600.5	1602.93	1604.06	1611.44	1606.09	1607.01	1607.85	1608.64	1609.37	1610.05	1612.81	1616.03	1614.51	1615.14	1619.2	1619.35	1618.23	1605.69
11	ABBOTINDIA	26425.3	26399.9	26394.8	26394.5	26355.1	26396.3	26397.5	26398.6	26399.5	26400.2	26400.6	26397.2	26376.2	26384.9	26384.2	26293	26284.7	26140.2	26088.2
12	ADANIENSOL	1052.9	1052.7	1053	1053.27	1055.48	1053.94	1054.31	1054.69	1055.08	1055.46	1055.81	1057.44	1059.77	1058.48	1058.86	1060.97	1061.01	1059.93	1058.15
13	ADANIENT	3101.95	3095.84	3092.88	3091.61	3087.45	3089.51	3088.64	3087.88	3087.22	3086.64	3086.12	3084.32	3083.73	3083.46	3083.08	3081	3080.91	3078.72	3084.26
14	ADANIGREEN	1783.55	1782.26	1782.3	1782.58	1792.2	1783.48	1784.05	1784.65	1785.28	1785.9	1786.54	1789.47	1794.07	1791.51	1792.26	1798.06	1798.33	1801.83	1808.53
15	ADANIPORTS	1339.45	1334.45	1332.54	1331.8	1329.59	1330.65	1330.21	1329.82	1329.49	1329.2	1328.94	1327.96	1327.68	1327.28	1327.14	1325.42	1325.35	1324.5	1325.09
16	ADANIPOWER	611.75	610.948	610.843	610.825	610.821	610.825	610.828	610.831	610.825	610.812	610.79	610.525	610.443	609.946	609.93	606.792	606.556	602.766	597.372
17	ATGL	936.5	938.311	938.633	938.679	938.102	938.608	938.515	938.398	938.261	938.109	937.945	937.049	935.611	936.322	935.927	932.16	931.91	928.168	927.981
18	AWL	351.8	352.059	352.366	352.523	352.671	352.809	352.933	353.045	353.142	353.226	353.296	353.469	353.474	353.353	353.387	351.961	351.828	349.154	346.477
19	ABCAPITAL	232.1	232.194	232.262	232.286	232.79	232.323	232.342	232.363	232.387	232.414	232.443	232.628	232.817	233.118	232.874	233.262	233.239	231.113	224.772
20	ABFRL	264.75	264.785	264.735	264.716	264.992	264.693	264.689	264.689	264.695	264.706	264.721	264.85	264.882	265.112	265.069	265.793	265.82	264.824	259.205
21	AEGISCHEM	651.8	653.861	655.089	655.808	659.419	657.342	658.119	658.888	659.637	660.364	661.063	664.074	664.569	666.615	666.563	667.142	666.741	649.814	610.764
22	AETHER	829.55	829.109	829.323	829.458	829.604	829.755	829.906	830.055	830.201	830.342	830.478	831.079	831.184	831.331	831.656	833.367	833.488	835.621	837.152
23	AFFLE	1127.95	1129.15	1129.33	1129.31	1126.92	1129.1	1128.94	1128.75	1128.53	1128.31	1128.06	1126.69	1126.4	1125.13	1124.97	1118.25	1117.72	1107.14	1095.8
24	AJANTPHARM	2234.45	2229.88	2227.9	2227.05	2225.9	2225.59	2224.94	2224.35	2223.78	2223.27	2222.78	2220.67	2220.27	2220.02	2218.46	2209.4	2208.58	2190.5	2167.48
25	APLLTD	997.9	997.274	997.089	997.06	997.295	997.079	997.11	997.147	997.19	997.23	997.276	997.449	997.471	997.566	997.539	996.565	996.399	990.747	982.116
26	ALKEM	4789.65	4782.54	4782.66	4783.63	4785.02	4786.71	4788.62	4790.67	4792.82	4795.03	4797.26	4808.28	4810.35	4816.88	4820.05	4847.35	4848.44	4848.91	4824.64
27	ALKYLAMINE	2028	2028.09	2028.7	2029.14	2029.66	2030.21	2030.81	2031.42	2032.06	2032.71	2033.36	2036.58	2037.22	2038.95	2040.21	2051.03	2051.69	2061.97	2067.88
28	AMBER	3898.75	3906.12	3905.44	3904.66	3903.72	3902.72	3901.66	3900.58	3899.48	3898.36	3897.23	3891.34	3890.13	3884.44	3884.06	3859.38	3857.79	3828.86	3791.15
29	AMBUJACEM	622.5	622.539	622.206	622.052	621.917	621.803	621.709	621.634	621.577	621.536	621.511	621.554	621.591	621.819	621.858	623.908	624.079	626.823	627.34
30	ANGELONE	2799.05	2790.16	2789	2788.82	2788.81	2788.92	2789.12	2789.37	2789.66	2789.98	2790.3	2791.91	2792.22	2791.86	2793.68	2800.13	2800.64	2809.68	2821.05
31	ANURAS	834	834.041	833.93	833.858	833.785	833.712	833.643	833.579	833.519	833.466	833.419	833.272	833.259	833.184	833.261	834.082	834.177	836.767	842.775
32	APARINDS	7950.75	7927.62	7922.9	7921.23	7919.89	7918.83	7917.98	7917.28	7916.68	7916.14	7915.65	7913.06	7912.45	7909.34	7908.97	7887.34	7885.41	7828.61	7683.11
33	APOLLOHOSP	5957.5	5954.3	5955.62	5956.37	5957.15	5957.91	5958.66	5959.39	5960.09	5960.75	5961.38	5964.18	5964.71	5965.03	5967.55	5990.74	5993.16	6050.08	6126.56
34	APOLLOTYRE	516.2	515.781	515.428	515.241	515.051	514.864	514.679	514.497	514.318	514.14	513.964	513.09	512.915	512.294	512.045	508.213	507.928	502.332	495.01
35	APTUS	325.4	325.234	325.122	325.098	325.094	325.103	325.128	325.166	325.212	325.268	325.335	325.751	325.846	326.221	326.369	329.038	329.237	332.087	331.943
36	ACI	648.45	648.397	648.719	648.951	649.221	649.521	649.839	650.173	650.512	650.856	651.198	652.844	653.153	653.974	654.583	659.658	660.001	666.082	670.469
37	ASAHIINDIA	603.05	601.889	601.816	601.827	601.858	601.9	601.952	602.008	602.068	602.129	602.19	602.493	602.55	602.507	602.823	603.529	603.546	602.576	598.476
38	ASHOKLEY	198.05	197.811	197.593	197.463	197.322	197.175	197.023	196.869	196.713	196.557	196.402	195.646	195.502	194.962	194.81	192.094	191.9	188.066	183.463
39	ASIANPAINT	2932	2928.23	2925.89	2924.68	2923.5	2922.36	2921.27	2920.23	2919.23	2918.28	2917.38	2913.37	2912.65	2910.27	2909.31	2897.27	2896.47	2882.93	2869.86
40	ASTERDM	346	345.387	345.331	345.361	345.418	345.495	345.587	345.689	345.799	345.914	346.031	346.644	346.768	347.159	347.374	350.379	350.679	361.632	389.422
41	ASTRAL	2092.95	2097.56	2099.86	2100.99	2102.08	2103.08	2104	2104.84	2105.58	2106.22	2106.77	2108.28	2108.36	2107.1	2108.03	2097.89	2096.81	2072.32	2042.28
42	ATUL	5949.35	5955.42	5958.52	5960.12	5961.73	5963.29	5964.77	5966.17	5967.44	5968.62	5969.7	5973.61	5974.14	5973	5975.95	5974.54	5974.1	5963.31	5955.04
43	AUROPHARMA	1154.05	1154.72	1155.06	1155.25	1155.45	1155.67	1155.89	1156.12	1156.35	1156.55	1156.78	1157.62	1157.74	1158.16	1158.04	1155.02	1154.56	1142.68	1126.81
44	AVANTIFEED	569.3	566.866	564.916	563.872	562.844	561.857	560.92	560.039	559.212	558.437	557.71	554.666	554.15	552.872	551.887	544.823	544.391	537.168	529.661
45	DMART	4617.1	4605.97	4603.4	4602.82	4602.55	4602.48	4602.56	4602.69	4602.87	4603.02	4603.15	4602.96	4602.76	4599.14	4601.27	4595.98	4596.09	4611.64	4639.87
46	AXISBANK	1155	1158.49	1159.76	1160.3	1160.78	1161.19	1161.57	1161.88	1162.17	1162.4	1162.61	1163.21	1163.24	1163.6	1163.18	1158.97	1158.43	1143.27	1117.75
47	BEML	3496.8	3491.79	3493.16	3494.02	3494.9	3495.76	3496.59	3497.37	3498.09	3498.76	3499.35	3501.73	3502.1	3501.41	3503.7	3511.27	3511.94	3523.59	3516.4
48	BLS	349.5	348.923	348.926	348.951	348.982	349.013	349.045	349.073	349.096	349.115	349.127	349.103	349.081	348.992	348.898	347.204	347.044	343.741	340.174
49	BSE	2878.45	2869.1	2866.09	2864.4	2862.67	2860.91	2859.15	2857.44	2855.78	2854.2	2852.67	2846.55	2845.63	2840.89	2842.63	2855.14	2857.22	2902.69	2924.65
50	BAJAJ-AUTO	9068	9075	9066.54	9061.51	9056.36	9051.24	9046.24	9041.4	9036.75	9032.28	9027.99	9009	9005.65	8992.92	8990.65	8944.21	8941.48	8899.98	8883.16
51	BAJFINANCE	6886	6890.97	6895.23	6897.1	6898.74	6900.11	6901.27	6902.17	6902.86	6903.36	6903.68	6903.15	6902.7	6901.05	6899.73	6890.9	6891.23	6924.14	6990.63
52	BAJAJFINSV	1623.65	1622.1	1622.15	1622.19	1622.23	1622.23	1622.23	1622.21	1622.14	1622.06	1621.97	1621.21	1621.02	1619.71	1619.97	1616.05	1615.85	1615.4	1620.99
53	BAJAJHLDNG	8066.35	8068.13	8071.99	8074.18	8076.45	8078.75	8081.03	8083.3	8085.52	8087.68	8089.82	8099.55	8101.34	8107.1	8109.36	8133.56	8134.82	8145.81	8134.58
54	BALAMINES	2173.95	2177.28	2178.47	2179.05	2179.61	2180.17	2180.72	2181.26	2181.79	2182.3	2182.82	2185.26	2185.71	2187.09	2187.89	2196.52	2197.1	2207.07	2214.25
55	BALKRISIND	2443.65	2447.31	2446.16	2445.66	2445.24	2444.92	2444.63	2444.4	2444.19	2444	2443.81	2442.71	2442.43	2441.67	2440.76	2429.59	2428.61	2409.31	2390.34
56	BALRAMCHIN	395.55	395.688	395.754	395.813	395.888	395.975	396.07	396.174	396.282	396.392	396.504	397.043	397.141	397.428	397.57	398.155	398.122	395.792	390.651
57	BANDHANBNK	188.75	189.034	189.126	189.147	189.155	189.152	189.139	189.119	189.091	189.059	189.021	188.792	188.74	188.534	188.476	187.36	187.285	185.843	184.153
58	BANKBARODA	281.05	281.38	281.472	281.489	281.487	281.466	281.427	281.375	281.31	281.233	281.147	280.634	280.521	280.128	279.934	277.329	277.14	273.432	269.432
59	BANKINDIA	152.65	153.169	153.471	153.608	153.736	153.853	153.962	154.061	154.153	154.237	154.312	154.596	154.636	154.749	154.77	154.553	154.501	152.759	149.564
60	MAHABANK	70.1	69.7795	69.7761	69.7886	69.8062	69.8268	69.849	69.8718	69.8945	69.9164	69.9372	70.016	70.0261	70.1466	70.0474	69.7151	69.6707	68.5323	66.8769
61	BATAINDIA	1356.1	1356.87	1357.61	1357.98	1358.34	1358.69	1359.01	1359.31	1359.57	1359.8	1360.03	1360.75	1360.87	1360.74	1361.16	1360.89	1360.82	1358.97	1356.59
62	BAYERCROP	5450	5462.53	5469.29	5472.38	5475.26	5477.95	5480.43	5482.7	5484.77	5486.65	5488.37	5494.79	5495.74	5494.91	5499.36	5508.03	5508.62	5522.08	5530.56
63	BERGEPAINT	519.6	519.165	518.761	518.575	518.402	518.242	518.091	517.95	517.815	517.685	517.558	516.947	516.826	516.247	516.225	513.731	513.563	511.375	513.787
64	BDL	1979	1973.23	1972.85	1972.82	1972.83	1972.83	1972.84	1972.83	1972.82	1972.79	1972.74	1972.6	1972.62	1972.3	1972.87	1978.37	1978.91	1983.21	1957.82
65	BEL	235.7	234.83	234.691	234.645	234.611	234.587	234.569	234.558	234.549	234.546	234.544	234.571	234.58	234.554	234.649	235.133	235.174	235.713	235.093
66	BHARATFORG	1265.3	1265.9	1266.72	1267.15	1267.6	1268.05	1268.5	1268.95	1269.39	1269.84	1270.27	1272.28	1272.65	1273.65	1274.35	1279.81	1280.04	1278.26	1259.04
67	BHEL	294.3	292.857	292.402	292.134	291.845	291.541	291.229	290.915	290.603	290.295	289.994	288.615	288.367	287.649	287.253	283.699	283.469	278.989	272.772
68	BPCL	632	629.261	628.054	627.477	626.934	626.43	625.967	625.543	625.156	624.803	624.483	623.24	623.045	622.609	622.242	619.577	619.373	614.805	608.838
69	BHARTIARTL	1302.8	1307.89	1308.98	1309.52	1310.07	1310.63	1311.17	1311.69	1312.2	1312.71	1313.19	1315.38	1315.75	1316.82	1317.5	1322.73	1323.01	1324.94	1314.06
70	BIKAJI	529	528.651	528.633	528.679	528.75	528.836	528.932	529.035	529.138	529.24	529.339	529.762	529.83	529.939	530.092	530.401	530.39	529.824	528.972
71	BIOCON	309.25	306.808	306.138	305.85	305.593	305.368	305.169	304.997	304.848	304.718	304.607	304.253	304.211	304.195	304.082	303.705	303.64	300.691	293.371
72	BIRLACORPN	1481.9	1475.13	1472.65	1471.5	1470.42	1469.42	1468.49	1467.63	1466.83	1466.09	1465.41	1462.62	1462.17	1461.03	1460.29	1456.38	1456.27	1457.53	1465.87
73	BSOFT	648.35	644.644	644.39	644.421	644.529	644.696	644.91	645.159	645.439	645.739	646.056	647.762	648.11	649.41	649.826	656.146	656.526	662.408	672.006
74	BLUEDART	6285.4	6287.82	6290.11	6291.24	6292.28	6293.19	6293.97	6294.62	6295.15	6295.59	6295.89	6296.4	6296.35	6294.4	6295.71	6292.24	6292.08	6289.03	6264.87
75	BLUESTARCO	1497.45	1498.55	1498.32	1498.14	1497.92	1497.68	1497.43	1497.15	1496.85	1496.54	1496.23	1494.61	1494.26	1492.94	1492.63	1485.76	1485.26	1475.16	1457.79
76	BBTC	1551.8	1549.83	1550.78	1551.36	1551.95	1552.57	1553.17	1553.77	1554.36	1554.93	1555.47	1558.03	1558.48	1559.98	1560.6	1567.49	1567.89	1572.8	1574.33
77	BORORENEW	519	519.991	520.432	520.644	520.851	521.052	521.245	521.432	521.608	521.779	521.941	522.64	522.759	523.054	523.269	524.61	524.682	525.869	527.322
78	BOSCHLTD	30198.1	30068.7	30017.4	29993.2	29970.3	29948.9	29928.7	29909.9	29892.3	29875.9	29860.4	29795	29783.7	29750.4	29734	29569.7	29559.4	29417.7	29428.1
79	BRIGADE	1039.5	1034.79	1033.8	1033.48	1033.23	1033.03	1032.87	1032.72	1032.6	1032.48	1032.35	1031.77	1031.66	1030.67	1031.09	1029.15	1029.06	1026.7	1020.41
80	BRITANNIA	4796.95	4800.87	4801.73	4801.97	4802.14	4802.27	4802.36	4802.42	4802.47	4802.51	4802.55	4802.54	4802.53	4802.18	4802.48	4802.46	4802.44	4799.65	4790.2
81	MAPMYINDIA	2046	2024.67	2018.98	2017.06	2015.54	2014.34	2013.4	2012.64	2012.06	2011.59	2011.24	2010.44	2010.43	2011.58	2010.55	2011.77	2011.84	2008.22	1987.69
82	CCL	584.55	584.876	585.342	585.605	585.875	586.142	586.403	586.653	586.89	587.112	587.317	588.108	588.221	588.39	588.617	588.526	588.457	586.463	583.687
83	CESC	154.7	154.3	153.973	153.781	153.585	153.387	153.194	153.006	152.825	152.654	152.489	151.78	151.659	151.312	151.12	149.399	149.285	147.361	145.195
84	CGPOWER	551.05	551.243	551.33	551.412	551.512	551.628	551.753	551.883	552.018	552.156	552.292	552.942	553.061	553.424	553.584	554.455	554.432	551.989	544.289
85	CIEINDIA	493.8	495.183	494.986	494.855	494.719	494.581	494.444	494.309	494.176	494.048	493.92	493.325	493.214	492.745	492.702	491.181	491.105	490.032	488.155
86	CRISIL	4329.2	4328.98	4329.62	4330.11	4330.66	4331.29	4331.96	4332.65	4333.37	4334.11	4334.88	4338.79	4339.59	4341.07	4343.61	4358.12	4358.84	4366.05	4405.47
87	CSBBANK	373.15	372.991	373.117	373.166	373.204	373.23	373.247	373.255	373.255	373.25	373.24	373.181	373.175	372.863	373.226	375.278	375.533	381.613	388.292
88	CAMPUS	252.25	251.825	251.655	251.552	251.439	251.32	251.198	251.077	250.957	250.84	250.725	250.228	250.143	249.896	249.789	249.083	249.055	248.283	245.709
89	CANFINHOME	779.15	780.843	780.714	780.467	780.14	779.758	779.341	778.9	778.445	777.981	777.513	775.189	774.735	773.577	772.572	764.798	764.326	758.077	757.992
90	CANBK	627.6	627.519	627.441	627.374	627.294	627.205	627.111	627.014	626.913	626.812	626.71	626.206	626.108	625.732	625.634	623.594	623.426	619.325	612.722
91	CGCL	222.25	222.448	222.428	222.423	222.422	222.425	222.432	222.444	222.458	222.474	222.494	222.606	222.632	222.684	222.758	223.38	223.432	224.503	225.669
92	CARBORUNIV	1460	1457.85	1456.18	1455.31	1454.46	1453.67	1452.92	1452.24	1451.63	1451.07	1450.57	1448.69	1448.43	1448.36	1447.3	1442.37	1441.83	1423.7	1384.97
93	CASTROLIND	209.65	209.432	209.436	209.451	209.473	209.5	209.533	209.569	209.605	209.645	209.685	209.893	209.934	210.037	210.132	210.836	210.876	211.385	211.658
94	CEATLTD	2610	2611.79	2610.89	2610.42	2609.98	2609.61	2609.27	2608.96	2608.68	2608.41	2608.14	2606.6	2606.24	2604.48	2604.19	2592.66	2591.77	2576	2566.66
95	CENTRALBK	66.5	66.4249	66.4857	66.5252	66.5672	66.61	66.6526	66.694	66.7341	66.7722	66.8085	66.9592	66.9834	67.0768	67.0788	67.1557	67.1452	66.6683	65.6942
96	CDSL	2085.1	2083.77	2084.7	2085.34	2086.03	2086.74	2087.46	2088.15	2088.83	2089.49	2090.11	2092.86	2093.34	2095.02	2095.42	2101.06	2101.3	2099.77	2074.89
97	CENTURYPLY	639.2	637.432	637.187	637.129	637.098	637.087	637.093	637.109	637.132	637.161	637.193	637.37	637.405	637.482	637.568	638.071	638.1	638.557	639.448
98	CENTURYTEX	2011.2	2012.55	2013.08	2013.21	2013.27	2013.28	2013.26	2013.2	2013.12	2013.03	2012.92	2012.3	2012.16	2011.56	2011.4	2005.53	2004.91	1985.71	1941.71
99	CERA	7106.2	7126.52	7132.89	7135.83	7138.59	7141.23	7143.72	7146.07	7148.31	7150.43	7152.44	7161.02	7162.47	7167.04	7168.75	7186.18	7187.11	7201.09	7207.53
100	CHALET	886	881.331	879.37	878.584	877.91	877.333	876.838	876.413	876.049	875.738	875.469	874.612	874.512	874.176	874.236	875.133	875.262	877.636	877.03
101	CHAMBLFERT	416	416.69	417.176	417.451	417.734	418.02	418.303	418.581	418.85	419.11	419.363	420.479	420.674	421.084	421.523	423.127	423.113	419.41	408.265
102	CHEMPLASTS	488.55	488.118	488.543	488.826	489.123	489.416	489.695	489.955	490.191	490.404	490.594	491.261	491.351	490.971	491.677	492.381	492.425	492.883	491.38
103	CHOLAHLDNG	1135	1127.44	1124.48	1122.98	1121.5	1120.08	1118.73	1117.46	1116.26	1115.16	1114.16	1110.06	1109.43	1108.73	1106.81	1101.06	1100.77	1096.71	1092.76
104	CHOLAFIN	1286.5	1271.86	1265.21	1262.22	1259.44	1256.83	1254.39	1252.1	1249.94	1247.89	1245.95	1237.58	1236.12	1231.41	1229.62	1209.69	1208.54	1190.31	1175.68
105	CIPLA	1418	1417.09	1416.53	1416.23	1415.94	1415.66	1415.4	1415.15	1414.92	1414.7	1414.5	1413.63	1413.48	1413.04	1412.81	1410.2	1409.99	1404.71	1399
106	CUB	161.75	161.361	161.197	161.139	161.096	161.064	161.04	161.024	161.012	161.003	160.998	160.981	160.976	160.915	160.954	160.655	160.622	159.748	158.198
107	CLEAN	1307.95	1311.46	1312.49	1312.96	1313.41	1313.86	1314.27	1314.68	1315.07	1315.43	1315.79	1317.28	1317.53	1318.45	1318.53	1320.07	1320.06	1318.7	1318.55
108	COALINDIA	455.2	454.418	454.299	454.266	454.245	454.234	454.23	454.23	454.236	454.243	454.251	454.298	454.306	454.313	454.337	454.169	454.134	452.884	450.718
109	COCHINSHIP	1326.5	1320.53	1318.32	1317.47	1316.78	1316.21	1315.76	1315.39	1315.1	1314.9	1314.74	1314.65	1314.72	1315.7	1315.36	1318.81	1318.92	1310.74	1269.4
110	COFORGE	5051.35	5050.46	5053.55	5055.74	5058.21	5060.86	5063.63	5066.46	5069.32	5072.17	5075	5088.44	5090.96	5097.11	5102.71	5142.71	5145.06	5178.09	5222.3
111	COLPAL	2822.55	2837.88	2839.76	2840.25	2840.56	2840.72	2840.79	2840.78	2840.7	2840.57	2840.4	2839.28	2839.05	2835.57	2837.89	2832.81	2832.33	2815.81	2781.14
112	CAMS	3297	3279.4	3272.28	3269.45	3267.07	3265.07	3263.41	3262.05	3260.95	3260.05	3259.34	3257.67	3257.58	3258.15	3257.76	3260.38	3260.48	3257.5	3237.33
113	CONCOR	1041.5	1042	1041.94	1041.84	1041.74	1041.63	1041.53	1041.45	1041.39	1041.34	1041.3	1041.35	1041.39	1041.81	1041.68	1041.86	1041.68	1032.22	1008.49
114	COROMANDEL	1207.1	1209.53	1209.93	1210	1210	1209.95	1209.87	1209.75	1209.61	1209.45	1209.28	1208.29	1208.07	1207.62	1206.91	1199.56	1198.84	1181.56	1160.64
115	CRAFTSMAN	4434.4	4433.63	4433.71	4433.75	4433.77	4433.78	4433.78	4433.77	4433.74	4433.72	4433.69	4433.72	4433.81	4431.81	4434.72	4448.93	4450.37	4470.92	4465.13
116	CREDITACC	1471.15	1475.69	1477.71	1478.74	1479.73	1480.67	1481.55	1482.37	1483.11	1483.79	1484.4	1486.67	1486.98	1487.19	1488.09	1488.75	1488.68	1486.34	1480.39
117	CROMPTON	322.75	324.471	324.666	324.653	324.594	324.498	324.38	324.244	324.098	323.944	323.787	322.993	322.839	322.337	322.117	319.582	319.419	316.323	311.12
118	CUMMINSIND	3306	3296.94	3293.74	3292.58	3291.7	3291.04	3290.57	3290.27	3290.07	3289.97	3289.94	3290.39	3290.53	3291.45	3291.13	3289.12	3288.66	3271.09	3226.61
119	CYIENT	1798	1799.75	1800.96	1801.58	1802.2	1802.81	1803.44	1804.04	1804.66	1805.28	1805.9	1809	1809.64	1811.2	1812.82	1827.95	1829.12	1854.47	1896.8
120	DCMSHRIRAM	968.05	969.649	969.615	969.508	969.36	969.182	968.985	968.777	968.564	968.351	968.141	967.182	967.01	966.455	966.226	962.431	962.07	953.363	942.796
121	DLF	886.65	886.082	886.177	886.323	886.51	886.722	886.944	887.168	887.386	887.597	887.796	888.6	888.725	888.462	889.228	890.363	890.412	890.305	888.923
122	DABUR	509.05	509.027	509.06	509.076	509.091	509.105	509.118	509.13	509.138	509.145	509.151	509.142	509.136	508.95	509.098	508.887	508.872	508.504	507.895
123	DALBHARAT	1810	1810.85	1811.65	1812.26	1812.93	1813.66	1814.41	1815.17	1815.89	1816.59	1817.27	1820.04	1820.49	1821.73	1822.23	1826.25	1826.6	1839.09	1869.44
124	DATAPATTNS	2957.15	2962.87	2964.51	2965.32	2966.13	2966.94	2967.72	2968.48	2969.22	2969.92	2970.62	2973.74	2974.34	2976.02	2977.12	2989.43	2990.32	2999.48	2974.24
125	DEEPAKFERT	591.95	594.559	595.915	596.526	597.096	597.63	598.128	598.591	599.021	599.421	599.793	601.315	601.565	601.522	602.656	605.655	605.769	604.164	592.933
126	DEEPAKNTR	2451	2450.28	2449.42	2449.07	2448.8	2448.61	2448.48	2448.42	2448.39	2448.42	2448.45	2448.89	2449.01	2448.03	2449.61	2450.64	2450.53	2440.83	2408.26
127	DELHIVERY	451.85	451.713	451.617	451.569	451.52	451.47	451.424	451.379	451.337	451.298	451.262	451.138	451.123	450.995	451.1	451.563	451.615	452.528	453.294
128	DELTACORP	121.65	122.038	122.104	122.131	122.157	122.183	122.208	122.234	122.26	122.287	122.313	122.44	122.464	122.529	122.575	122.916	122.933	123.082	123.013
129	DEVYANI	165.7	166.194	166.341	166.402	166.457	166.505	166.549	166.589	166.627	166.661	166.691	166.817	166.836	166.846	166.924	167.156	167.167	167.083	166.058
130	DIVISLAB	3949.8	3950.27	3952.68	3954.31	3956.14	3958.07	3960.07	3962.07	3964.05	3966.01	3967.9	3976.3	3977.75	3980.93	3983.82	3992.81	3992.49	3967.02	3904.62
131	DIXON	8315.6	8333.67	8335.59	8336.57	8337.62	8338.77	8339.99	8341.29	8342.64	8344.07	8345.53	8353.19	8354.75	8361.83	8362.15	8377.52	8377.1	8321.32	8162.93
132	LALPATHLAB	2358.7	2367.84	2370.02	2370.76	2371.32	2371.75	2372.09	2372.33	2372.51	2372.64	2372.71	2372.82	2372.84	2371.35	2372.77	2371.74	2371.52	2361.43	2339.19
133	DRREDDY	6256.5	6251.21	6249.86	6249.22	6248.63	6248.1	6247.65	6247.29	6246.99	6246.78	6246.62	6246.58	6246.68	6248.4	6247.3	6245.16	6244.41	6213.95	6162.71
134	EIDPARRY	623.95	624.309	624.373	624.389	624.403	624.415	624.426	624.437	624.448	624.459	624.467	624.512	624.521	624.256	624.576	624.996	625.03	625.115	622.405
135	EIHOTEL	468.95	474.031	474.75	474.99	475.182	475.338	475.468	475.578	475.671	475.75	475.819	476.047	476.076	476.038	476.169	475.826	475.759	473.682	470.899
136	EPL	181	181.249	181.359	181.406	181.447	181.485	181.518	181.549	181.577	181.602	181.624	181.705	181.715	181.723	181.752	181.649	181.627	181.061	180.702
137	EASEMYTRIP	46	46.0437	46.066	46.079	46.093	46.1075	46.1222	46.1367	46.1512	46.1655	46.1795	46.2434	46.255	46.287	46.3078	46.4659	46.4738	46.5126	46.2571
138	EICHERMOT	4595.05	4591.06	4591.52	4592.08	4592.78	4593.56	4594.37	4595.2	4596.02	4596.81	4597.55	4600.56	4601	4601.82	4602.54	4601.4	4600.98	4583.84	4527.47
139	ELGIEQUIP	662.25	659.565	659.041	658.796	658.562	658.339	658.127	657.924	657.733	657.552	657.378	656.63	656.496	656.275	655.889	653.219	652.985	647.614	640.561
140	EMAMILTD	485.25	485.334	485.387	485.413	485.438	485.46	485.481	485.498	485.513	485.525	485.532	485.528	485.518	485.53	485.422	483.88	483.682	477.926	468.413
141	ENDURANCE	1950.95	1953.34	1955.17	1956.17	1957.18	1958.18	1959.15	1960.09	1960.98	1961.84	1962.65	1966.05	1966.62	1967.65	1968.95	1972.94	1972.89	1964.74	1942.23
142	ENGINERSIN	246.45	246.752	246.853	246.887	246.908	246.916	246.912	246.895	246.867	246.827	246.778	246.423	246.335	245.853	245.846	242.94	242.679	236.657	228.75
143	EPIGRAL	1302.3	1305.03	1307.03	1307.94	1308.76	1309.51	1310.16	1310.74	1311.23	1311.7	1312.09	1313.46	1313.65	1314.03	1314.34	1316.33	1316.49	1320.86	1323.54
144	EQUITASBNK	95.45	95.5164	95.6717	95.7526	95.8322	95.9093	95.9836	96.0548	96.1228	96.1878	96.2499	96.5246	96.5735	96.7055	96.7941	97.5042	97.5461	98.159	98.5367
145	ERIS	898.6	896.061	895.228	894.958	894.762	894.62	894.523	894.459	894.42	894.4	894.394	894.47	894.495	894.422	894.605	894.416	894.35	891.822	885.248
146	ESCORTS	3394.15	3388.5	3384	3382.29	3380.84	3379.63	3378.59	3377.68	3376.87	3376.13	3375.43	3372.15	3371.5	3368.43	3368.03	3349.59	3348.04	3313.53	3252.48
147	EXIDEIND	470	469.791	470.008	470.114	470.201	470.263	470.302	470.315	470.304	470.272	470.223	469.774	469.658	468.958	469.01	465.771	465.529	460.979	451.527
148	FDC	450.6	450.03	450.116	450.196	450.29	450.394	450.507	450.624	450.747	450.87	451	451.656	451.786	452.425	452.409	454.381	454.474	455.137	454.128
149	NYKAA	175.45	176.217	176.331	176.373	176.412	176.449	176.482	176.516	176.549	176.579	176.607	176.728	176.748	176.729	176.832	177.009	177.014	176.719	175.637
150	FEDERALBNK	166.45	167.117	167.189	167.166	167.112	167.04	166.952	166.851	166.744	166.632	166.516	165.928	165.81	165.516	165.256	163.182	163.045	160.619	158.168
151	FACT	717.7	718.558	718.373	718.272	718.188	718.121	718.073	718.044	718.033	718.034	718.048	718.265	718.325	718.469	718.678	719.897	719.918	717.201	706.858
152	FINEORG	4375.35	4374.33	4374.77	4375.07	4375.44	4375.87	4376.33	4376.83	4377.36	4377.91	4378.46	4381.36	4381.95	4382.69	4384.99	4399.6	4400.67	4412.59	4398.79
153	FINCABLES	1059.9	1056.55	1055.26	1054.84	1054.53	1054.3	1054.12	1054	1053.89	1053.79	1053.7	1053.14	1052.98	1051.77	1052.14	1046.44	1045.92	1035.42	1021.53
154	FINPIPE	269.8	269.178	269.104	269.073	269.046	269.023	269.006	268.992	268.983	268.98	268.982	269.039	269.059	269.169	269.182	269.758	269.786	269.342	266.204
155	FSL	212.15	212.018	211.992	212.008	212.043	212.092	212.153	212.226	212.305	212.39	212.479	212.94	213.031	213.403	213.454	214.587	214.615	213.874	210.752
156	FIVESTAR	749.9	751.622	752.231	752.498	752.746	752.975	753.179	753.357	753.506	753.627	753.715	753.727	753.652	752.678	752.975	746.65	746.059	733.786	721.789
157	FORTIS	437.65	437.612	437.536	437.507	437.484	437.468	437.46	437.457	437.46	437.468	437.479	437.596	437.628	437.791	437.818	438.996	439.096	440.875	441.293
158	GRINFRA	1403	1401.47	1400.02	1399.17	1398.28	1397.39	1396.51	1395.63	1394.77	1393.93	1393.13	1389.46	1388.79	1386.36	1385.77	1376.19	1375.6	1366.55	1357.68
159	GAIL	204.85	204.676	204.829	204.941	205.067	205.201	205.339	205.479	205.617	205.752	205.885	206.469	206.569	206.825	207.005	208.003	208.037	207.899	206.337
160	GMMPFAUDLR	1419.95	1420.44	1420.89	1421.17	1421.48	1421.82	1422.17	1422.52	1422.88	1423.23	1423.59	1425.13	1425.39	1426.16	1426.5	1429.15	1429.29	1430.39	1425.54
161	GMRINFRA	86.75	84.8607	84.681	84.6412	85.1998	84.617	84.623	84.6369	84.6569	84.6814	84.7096	84.8832	85.3223	85.0391	85.1213	85.8951	85.9357	86.1343	85.3489
162	GALAXYSURF	2582.05	2582.55	2585.06	2586.23	2587.31	2588.31	2589.19	2589.99	2590.71	2591.34	2591.89	2593.83	2594.09	2594.82	2594.98	2596.38	2596.46	2598.57	2596.49
163	GICRE	345.85	343.962	343.916	343.97	344.057	344.167	344.292	344.425	344.565	344.709	344.855	345.549	345.675	346.134	346.219	346.897	346.854	344.396	340.098
164	GLAND	1730.2	1719.37	1717.38	1716.72	1716.22	1715.83	1715.55	1715.35	1715.21	1715.1	1715.05	1715.16	1715.25	1715.8	1715.69	1719.15	1719.49	1728.16	1741.35
165	GLAXO	2093.8	2094.3	2094.71	2094.95	2095.24	2095.56	2095.92	2096.3	2096.73	2097.15	2097.61	2099.88	2100.33	2102.13	2102.38	2106.62	2106.58	2093.38	2052.59
166	GLENMARK	1055.65	1060.08	1060.83	1061.07	1061.25	1061.4	1061.54	1061.65	1061.76	1061.87	1061.98	1062.59	1062.74	1062.95	1063.46	1066.73	1066.94	1067.98	1062.45
167	MEDANTA	1452.05	1454.72	1455.33	1455.62	1455.91	1456.25	1456.59	1456.96	1457.32	1457.7	1458.08	1459.77	1460.05	1461.66	1461.11	1460.63	1460.36	1452.33	1436.74
168	GOCOLORS	1084	1086.3	1087.68	1088.45	1089.27	1090.1	1090.97	1091.82	1092.66	1093.48	1094.28	1097.86	1098.48	1100.59	1101.2	1108.18	1108.52	1114.47	1124.6
169	GODFRYPHLP	3263.85	3283.32	3291.55	3294.79	3297.55	3299.89	3301.89	3303.61	3305.09	3306.37	3307.48	3311.2	3311.71	3313.33	3313.42	3313.94	3313.59	3293.79	3242.5
170	GODREJCP	1222.95	1225.04	1226.19	1226.63	1226.99	1227.29	1227.53	1227.76	1227.92	1228.04	1228.15	1228.22	1228.17	1227.94	1227.69	1223.36	1222.96	1215.15	1206.69
171	GODREJIND	888.75	890.719	896.222	899.02	901.698	904.209	906.528	908.651	910.58	912.321	913.883	919.438	920.173	921.711	922.498	919.271	918.606	902.567	881.524
172	GODREJPROP	2489.75	2502.68	2513.63	2519.17	2524.57	2529.78	2534.73	2539.41	2543.81	2547.92	2551.79	2567.5	2570.02	2576.72	2580.31	2600	2600.52	2598.55	2585.71
173	GRANULES	421.75	422.089	422.006	422.007	422.029	422.07	422.121	422.18	422.241	422.304	422.368	422.635	422.675	422.597	422.83	422.776	422.742	421.694	420.913
174	GRAPHITE	673.5	670.968	671.228	671.464	671.738	672.035	672.343	672.652	672.959	673.262	673.552	674.85	675.077	675.293	676.087	679.233	679.418	681.773	680.261
175	GRASIM	2433.1	2433.51	2433.65	2433.53	2433.28	2432.94	2432.51	2432.01	2431.45	2430.84	2430.2	2426.55	2425.77	2423.1	2421.86	2405.38	2404.23	2383.35	2355.19
176	GESHIP	1082	1084.12	1086.01	1086.84	1087.58	1088.24	1088.85	1089.39	1089.88	1090.3	1090.71	1092.15	1092.36	1092.78	1093.15	1093.71	1093.64	1088.24	1070.81
177	GRINDWELL	2124.35	2123.72	2123.95	2124.05	2124.1	2124.1	2124.07	2123.98	2123.84	2123.67	2123.48	2122.01	2121.68	2119.08	2119.87	2112.47	2111.99	2103.4	2091.93
178	GUJALKALI	794.9	796.201	796.323	796.313	796.283	796.245	796.206	796.168	796.137	796.112	796.094	796.125	796.152	796.09	796.376	798.079	798.215	800.182	799.033
179	GAEL	168	168.154	168.214	168.247	168.278	168.308	168.339	168.368	168.396	168.424	168.452	168.574	168.597	168.64	168.706	169.05	169.066	169.103	168.877
180	FLUOROCHEM	3670	3648.63	3647.78	3647.66	3647.63	3647.66	3647.73	3647.82	3647.95	3648.1	3648.26	3649.3	3649.55	3649.54	3650.89	3657.87	3658.41	3665.73	3647
181	GUJGASLTD	539.95	541	541.536	541.821	542.115	542.409	542.703	542.99	543.272	543.545	543.808	544.965	545.165	545.674	546.03	548.108	548.19	548.82	549.487
182	GNFC	697.2	698.829	699.935	700.528	701.134	701.743	702.345	702.938	703.515	704.076	704.617	707.011	707.43	708.535	709.254	713.854	714.037	714.319	708.654
183	GPPL	212.7	212.621	212.548	212.523	212.509	212.502	212.505	212.516	212.533	212.554	212.583	212.772	212.816	213.041	213.048	213.912	213.953	214.054	213.111
184	GSFC	246.1	245.891	245.822	245.803	245.794	245.795	245.803	245.817	245.836	245.86	245.887	246.058	246.097	246.263	246.296	247.097	247.143	247.08	244.176
185	GSPL	294.95	294.759	294.84	294.899	294.966	295.038	295.114	295.19	295.27	295.348	295.425	295.782	295.845	296.063	296.124	296.829	296.874	299.382	311.052
186	HEG	2370.95	2362.91	2362.24	2362.24	2362.41	2362.7	2363.12	2363.61	2364.14	2364.71	2365.31	2368.49	2369.13	2370.45	2372.25	2385.51	2386.49	2405.26	2409.58
187	HCLTECH	1365.8	1365.47	1365.72	1365.89	1366.1	1366.31	1366.53	1366.77	1367.02	1367.28	1367.55	1369.1	1369.45	1370.3	1371.42	1385.06	1386.31	1412.06	1441.85
188	HDFCAMC	3927	3921.25	3919.09	3918.09	3917.12	3916.15	3915.17	3914.16	3913.11	3912.03	3910.9	3904.71	3903.36	3898.24	3896.36	3862.14	3859.48	3810.31	3763.86
189	HDFCBANK	1533.35	1533.85	1533.65	1533.53	1533.4	1533.28	1533.16	1533.05	1532.95	1532.85	1532.75	1532.27	1532.18	1532	1531.66	1528.77	1528.55	1524.19	1519.79
190	HDFCLIFE	576.4	577.668	577.97	578.134	578.302	578.47	578.633	578.789	578.938	579.076	579.205	579.714	579.795	579.818	580.124	581.419	581.542	584.842	591.617
191	HFCL	102.3	102.685	102.693	102.677	102.654	102.626	102.597	102.564	102.531	102.495	102.459	102.262	102.22	102.097	101.994	100.906	100.825	99.3671	97.8864
192	HLEGLAS	452	453.009	453.236	453.304	453.354	453.393	453.424	453.451	453.477	453.5	453.521	453.623	453.644	453.76	453.735	454.072	454.092	454.149	453.079
193	HAPPSTMNDS	812	812.253	812.573	812.732	812.883	813.025	813.156	813.276	813.387	813.49	813.583	813.963	814.027	814.066	814.313	815.348	815.418	816.424	816.582
194	HAVELLS	1667.3	1666.08	1667	1667.43	1667.81	1668.16	1668.46	1668.71	1668.94	1669.12	1669.26	1669.55	1669.5	1669.31	1669.04	1661.98	1661.17	1640.38	1606.34
195	HEROMOTOCO	4576.3	4579.71	4579.99	4579.71	4579.28	4578.74	4578.14	4577.48	4576.79	4576.07	4575.31	4571.13	4570.25	4566.25	4565.65	4544.07	4542.34	4505.5	4462.35
196	HINDALCO	638.45	639.239	639.263	639.303	639.365	639.45	639.552	639.665	639.787	639.916	640.05	640.716	640.845	641.329	641.433	642.945	642.981	641.421	633.709
197	HAL	3951.9	3949.63	3949.56	3949.69	3949.92	3950.24	3950.61	3951.05	3951.52	3952.04	3952.58	3955.5	3956.1	3958.63	3958.96	3968.14	3968.49	3961.54	3906.95
198	HINDCOPPER	394	392.918	392.381	392.15	391.946	391.766	391.609	391.473	391.353	391.249	391.16	390.858	390.818	390.684	390.684	390.275	390.225	388.076	381.15
199	HINDPETRO	532.7	528.029	525.86	524.837	523.879	522.992	522.176	521.428	520.742	520.113	519.538	517.257	516.892	516.078	515.349	510.623	510.312	504.361	496.635
200	HINDUNILVR	2237.05	2238.08	2238.26	2238.29	2238.27	2238.24	2238.18	2238.12	2238.04	2237.95	2237.87	2237.36	2237.25	2236.71	2236.74	2235.05	2234.98	2235.04	2236.72
201	HINDZINC	435.55	435.007	434.513	434.271	434.038	433.818	433.611	433.418	433.235	433.064	432.902	432.211	432.088	431.782	431.529	429.247	429.069	425.111	417.51
202	POWERINDIA	9763.85	9618.36	9594.04	9583.18	9572.57	9562.05	9551.52	9540.96	9530.4	9519.86	9509.36	9458.28	9448.5	9408.83	9402.73	9246.08	9236.12	9039.92	8713.94
203	HOMEFIRST	890.15	889.602	890.062	890.415	890.801	891.196	891.583	891.948	892.285	892.59	892.864	893.756	893.852	893.506	894.023	891.812	891.56	886.702	884.828
204	HONAUT	44567.7	44734.8	44774.2	44790.5	44805.1	44818.2	44830	44840.7	44850.4	44859.3	44867.6	44901.7	44907.6	44921.6	44933.9	45013.7	45017.3	45022.4	44769.8
205	HUDCO	224.4	224.318	224.443	224.516	224.589	224.662	224.734	224.804	224.871	224.937	225.002	225.293	225.345	225.429	225.571	225.532	225.449	221.9	215.237
206	ICICIBANK	1138.05	1139.92	1141.41	1142.13	1142.82	1143.48	1144.12	1144.72	1145.28	1145.82	1146.32	1148.29	1148.6	1150.15	1149.64	1148.32	1147.97	1137.32	1120.54
207	ICICIGI	1710.1	1713.87	1714.65	1714.91	1715.12	1715.27	1715.4	1715.49	1715.57	1715.62	1715.65	1715.49	1715.41	1715.15	1714.91	1711.73	1711.5	1707.57	1702.58
208	ICICIPRULI	577.55	578.423	578.247	578.102	577.935	577.75	577.555	577.351	577.143	576.93	576.716	575.668	575.469	574.681	574.539	571.87	571.756	571.758	577.773
209	ISEC	749	750.133	750.907	751.28	751.638	751.977	752.3	752.601	752.885	753.145	753.385	754.273	754.392	755.138	754.732	753.209	752.981	747.283	739.188
210	IDBI	90.5	90.1699	90.176	90.1902	90.208	90.2276	90.2483	90.2694	90.2908	90.3117	90.3324	90.4278	90.4448	90.5197	90.5165	90.5669	90.5541	89.9854	88.8865
211	IDFCFIRSTB	82.05	82.1389	82.162	82.1692	82.1734	82.1749	82.1742	82.1716	82.1672	82.1613	82.1546	82.1131	82.1045	82.0497	82.0676	82.0608	82.0692	82.3271	82.5684
212	IDFC	121.45	121.628	121.675	121.693	121.705	121.715	121.722	121.725	121.727	121.727	121.726	121.711	121.709	121.671	121.699	121.87	121.896	122.445	122.754
213	IIFL	398.9	399.542	400.02	400.26	400.495	400.725	400.948	401.162	401.369	401.569	401.764	402.654	402.816	403.342	403.584	406.322	406.493	409.276	411.315
214	IRB	70.35	70.0572	69.9728	69.9267	69.8794	69.8322	69.7857	69.7403	69.6967	69.6551	69.6155	69.4488	69.4212	69.3549	69.3062	69.0288	69.0143	68.7335	68.2175
215	ITC	440.75	439.424	439.028	438.877	438.75	438.643	438.555	438.481	438.419	438.368	438.325	438.191	438.176	438.174	438.123	437.941	437.913	436.802	434.217
216	ITI	305.45	305.314	305.404	305.477	305.565	305.662	305.763	305.865	305.969	306.07	306.168	306.586	306.655	306.798	306.897	306.484	306.379	302.661	294.135
217	INDIACEM	224.2	224.349	224.444	224.496	224.554	224.614	224.677	224.741	224.806	224.871	224.934	225.237	225.291	225.423	225.54	226.257	226.29	226.589	226.207
218	IBULHSGFIN	170.5	170.571	170.632	170.661	170.689	170.715	170.74	170.764	170.786	170.807	170.827	170.908	170.92	170.968	170.97	171.081	171.091	171.237	171.582
219	INDIAMART	2870	2849.61	2834.44	2826.95	2819.72	2812.83	2806.28	2800.12	2794.31	2788.84	2783.68	2762.04	2758.4	2748.15	2742.78	2701.16	2699.05	2668.87	2641.97
220	INDIANB	550.5	550.807	551.008	551.075	551.126	551.167	551.198	551.223	551.241	551.253	551.26	551.193	551.161	551.572	550.899	548.105	547.819	541.368	533.758
221	IEX	155.95	156.434	156.561	156.605	156.638	156.663	156.681	156.694	156.703	156.709	156.713	156.712	156.711	156.689	156.701	156.678	156.675	156.233	154.539
222	INDHOTEL	576.45	577.497	577.724	577.818	577.905	577.989	578.07	578.151	578.231	578.311	578.391	578.765	578.833	579.331	579.126	579.831	579.879	581.461	585.259
223	IOC	173.75	172.639	172.348	172.255	172.195	172.164	172.158	172.169	172.199	172.239	172.29	172.608	172.676	172.923	172.998	173.754	173.771	173.437	172.333
224	IOB	67.35	67.2182	67.2508	67.2788	67.3108	67.3449	67.3799	67.4147	67.4487	67.4816	67.5128	67.6428	67.6635	67.7514	67.7426	67.7607	67.7461	67.1548	66.0296
225	IRCTC	1058.3	1055.13	1053.4	1052.63	1051.95	1051.34	1050.78	1050.3	1049.87	1049.47	1049.1	1047.8	1047.62	1047.35	1046.87	1044.9	1044.73	1040.39	1032.37
226	IRFC	159.75	159.547	159.485	159.449	159.41	159.37	159.331	159.291	159.255	159.22	159.187	159.06	159.04	159.029	158.959	158.505	158.451	156.624	153.195
227	INDIGOPNTS	1378.9	1378.08	1377.97	1377.94	1377.92	1377.91	1377.89	1377.88	1377.85	1377.83	1377.81	1377.47	1377.38	1377.51	1376.71	1371.02	1370.47	1358.83	1346.59
228	IGL	461.35	461.739	462.164	462.409	462.665	462.926	463.184	463.435	463.674	463.901	464.112	464.936	465.055	464.979	465.48	465.31	465.222	462.507	459.01
229	INDUSTOWER	352.5	353.343	353.534	353.639	353.746	353.851	353.949	354.043	354.129	354.209	354.282	354.543	354.575	354.695	354.671	354.4	354.358	353.433	350.158
230	INDUSINDBK	1501.4	1505.23	1506.6	1507.18	1507.66	1508.06	1508.4	1508.67	1508.86	1508.99	1509.08	1508.9	1508.78	1508.18	1507.84	1501.77	1501.32	1494.07	1492.94
231	INFIBEAM	34.15	34.0134	34.0056	34.009	34.0154	34.0241	34.0342	34.0456	34.0575	34.0698	34.0824	34.1457	34.1581	34.1935	34.2172	34.4396	34.4541	34.67	34.8344
232	NAUKRI	6073.8	6067.93	6065.59	6064.89	6064.5	6064.35	6064.38	6064.55	6064.82	6065.13	6065.48	6066.97	6067.15	6067.43	6067.32	6054.71	6053.12	6011.65	5952.07
233	INFY	1419.6	1419	1419.11	1419.26	1419.44	1419.65	1419.88	1420.14	1420.39	1420.67	1420.92	1422.22	1422.45	1423.2	1423.56	1427.19	1427.4	1430.3	1435.12
234	INGERRAND	3992.55	3992.29	3993.15	3993.76	3994.44	3995.14	3995.82	3996.46	3997.05	3997.58	3998.03	3999.25	3999.32	3996.12	3999.03	3993.07	3992.52	3979.91	3946.3
235	INTELLECT	1070.45	1072.25	1072.79	1073.08	1073.38	1073.7	1074.03	1074.37	1074.72	1075.05	1075.39	1076.91	1077.17	1078.36	1078.23	1078.28	1078	1068.5	1053.75
236	INDIGO	4005	4002.83	4002.01	4001.43	4000.76	4000.04	3999.28	3998.48	3997.67	3996.84	3995.98	3991.65	3990.76	3988.43	3986.41	3965.18	3963.32	3917.78	3839.25
237	IPCALAB	1342.6	1339.75	1339.41	1339.33	1339.3	1339.29	1339.31	1339.35	1339.39	1339.45	1339.52	1339.8	1339.85	1339.87	1340.04	1340.1	1340.06	1339.07	1335.86
238	JBCHEPHARM	1902	1901.98	1902.11	1902.16	1902.2	1902.22	1902.24	1902.25	1902.26	1902.25	1902.24	1902.06	1902	1902.71	1901.48	1896.38	1895.85	1881.22	1853.39
239	JKCEMENT	3956.9	3963.53	3966.89	3968.51	3970.09	3971.61	3973.08	3974.51	3975.89	3977.21	3978.5	3984.43	3985.53	3990.14	3990.67	4009.97	4011.34	4038.35	4082.05
240	JKLAKSHMI	792.3	791.763	791.957	792.08	792.21	792.343	792.477	792.611	792.74	792.866	792.988	793.522	793.614	793.883	794.015	795.13	795.192	796.328	799.568
241	JKPAPER	383.25	383.759	383.866	383.892	383.903	383.906	383.902	383.893	383.883	383.869	383.857	383.801	383.793	383.612	383.769	383.484	383.427	380.85	374.744
242	JMFINANCIL	85.75	85.9263	86.0787	86.1614	86.2442	86.3246	86.4005	86.4704	86.5335	86.589	86.6369	86.7682	86.7756	86.6143	86.7447	86.0187	85.9526	84.7228	83.4476
243	JSWENERGY	639.55	639.175	639.291	639.22	639.082	638.891	638.66	638.397	638.11	637.802	637.48	635.728	635.364	634.037	633.541	626.302	625.844	619.313	614.625
244	JSWSTEEL	892.3	891.635	891.144	890.943	890.772	890.63	890.514	890.419	890.346	890.288	890.245	890.185	890.195	890.268	890.3	890.824	890.826	888.839	882.158
245	JAMNAAUTO	138.5	138.509	138.604	138.656	138.71	138.763	138.818	138.872	138.924	138.976	139.024	139.228	139.261	139.448	139.377	139.215	139.172	137.942	136.206
246	JSL	708.9	709.833	709.996	710.036	710.058	710.063	710.055	710.036	710.007	709.969	709.928	709.66	709.604	709.009	709.334	709.217	709.285	711.187	710.976
247	JINDALSTEL	945	943.755	942.752	942.314	941.926	941.583	941.282	941.017	940.785	940.578	940.396	939.744	939.65	939.457	939.286	938.322	938.249	936.026	929.832
248	JUBLFOOD	454.65	457.355	458.431	458.864	459.229	459.53	459.773	459.965	460.107	460.208	460.27	460.146	460.055	459.303	459.421	455.37	455.06	449.992	446.842
249	JUBLINGREA	545.45	545.577	546.115	546.409	546.698	546.971	547.223	547.45	547.654	547.831	547.987	548.483	548.537	548.614	548.677	548.497	548.484	548.25	545.162
250	JUBLPHARMA	684.15	682.983	682.509	682.291	682.092	681.91	681.747	681.603	681.477	681.366	681.272	680.981	680.952	681.033	680.893	681.291	681.329	681.713	678.471
251	JUSTDIAL	1121.15	1121.82	1123.77	1124.7	1125.57	1126.32	1126.98	1127.55	1128.02	1128.4	1128.71	1129.24	1129.2	1128.2	1128.4	1120.31	1119.6	1104.77	1074.58
252	JYOTHYLAB	437.5	437.07	436.995	436.976	436.964	436.955	436.947	436.935	436.921	436.902	436.877	436.672	436.616	436.263	436.279	434.309	434.153	431.162	428.455
253	KPRMILL	853.95	852.329	851.365	850.941	850.56	850.221	849.922	849.659	849.429	849.228	849.055	848.516	848.461	848.091	848.389	850.272	850.483	854.024	853.32
254	KEI	4019.85	4018.42	4017.28	4016.68	4016.08	4015.51	4014.94	4014.37	4013.78	4013.18	4012.54	4008.88	4008.07	4002.71	4003.67	3983.28	3981.87	3958.62	3925.06
255	KNRCON	268.15	268.772	268.82	268.812	268.793	268.768	268.738	268.708	268.677	268.65	268.622	268.524	268.511	268.487	268.465	268.293	268.268	267.379	265.619
256	KPITTECH	1510.5	1510.17	1509.09	1508.55	1508.04	1507.55	1507.08	1506.67	1506.25	1505.85	1505.47	1503.46	1503.02	1503.62	1500.68	1486.51	1485.26	1460.86	1441
257	KRBL	294.9	295.602	295.732	295.784	295.83	295.874	295.915	295.956	295.997	296.036	296.077	296.271	296.306	296.43	296.487	297.091	297.126	297.624	298.332
258	KSB	4567	4542.5	4539.27	4538.24	4537.51	4537.05	4536.82	4536.77	4536.89	4537.15	4537.52	4540.78	4541.65	4544.56	4546.85	4582.36	4585.45	4635.1	4622.41
259	KAJARIACER	1195.95	1198.08	1198.79	1199.1	1199.38	1199.66	1199.9	1200.14	1200.36	1200.58	1200.78	1201.72	1201.9	1202.36	1202.74	1206.05	1206.27	1209.88	1213.7
260	KPIL	1220	1221.13	1221.95	1222.4	1222.86	1223.33	1223.78	1224.2	1224.59	1224.95	1225.26	1226.18	1226.24	1225.82	1226.05	1220.12	1219.57	1208.72	1196.24
261	KALYANKJIL	413.7	414.169	414.275	414.316	414.35	414.381	414.408	414.432	414.453	414.473	414.492	414.576	414.593	414.579	414.687	415.225	415.266	415.769	416.066
262	KANSAINER	285	285.054	284.781	284.626	284.469	284.314	284.163	284.018	283.881	283.751	283.628	283.111	283.023	282.791	282.648	281.598	281.538	280.416	279.104
263	KARURVYSYA	202.95	203.076	203.197	203.241	203.271	203.283	203.279	203.261	203.229	203.187	203.132	202.762	202.673	202.347	202.207	200.061	199.908	197.289	194.808
264	KEC	743	744.157	744.378	744.475	744.571	744.665	744.758	744.845	744.927	744.999	745.063	745.223	745.223	745.118	745.093	743.172	742.991	739.266	734.821
265	KFINTECH	793	791.143	789.867	789.025	788.084	787.075	786.019	784.936	783.836	782.73	781.622	776.178	775.12	771.694	770.025	749.655	748.207	721	690.015
266	KOTAKBANK	1575.1	1572.07	1572.54	1573.34	1574.37	1575.57	1576.87	1578.24	1579.64	1581.04	1582.43	1588.83	1590.01	1593.67	1595.19	1611.94	1613.12	1640.82	1684.91
267	KIMS	2009.95	2012.4	2012.57	2012.7	2012.88	2013.08	2013.32	2013.56	2013.81	2014.06	2014.29	2015.26	2015.41	2015.66	2015.93	2016.26	2016.21	2014.11	2008.64
268	L&TFH	166.9	167.226	166.928	166.963	166.998	167.033	167.07	167.106	167.14	167.172	167.203	167.333	167.354	167.454	167.431	167.448	167.438	167.063	166.42
269	LTTS	4637.95	4631.41	4632.15	4632.86	4633.72	4634.69	4635.73	4636.83	4637.97	4639.11	4640.27	4646.12	4647.3	4650.58	4653.16	4687.65	4691.07	4781.64	4947.9
270	LICHSGFIN	668.25	669.543	670.22	670.503	670.745	670.951	671.119	671.256	671.361	671.44	671.494	671.485	671.445	671.214	671.111	669.035	668.895	666.618	663.074
271	LTIM	4696.7	4705.31	4708.27	4709.43	4710.44	4711.36	4712.18	4712.96	4713.7	4714.4	4715.08	4718.12	4718.68	4720.66	4721.24	4728.29	4728.53	4728.17	4732.23
272	LAXMIMACH	17146.2	17117	17095.3	17084.5	17074.1	17064.3	17054.8	17045.8	17037.2	17028.9	17021	16984.7	16977.9	16951.6	16947.2	16851	16846.2	16798.6	16811.6
273	LT	3620.1	3615.75	3613.62	3612.88	3612.38	3612.07	3611.91	3611.87	3611.94	3612.07	3612.29	3613.76	3614.1	3614.96	3615.72	3620.96	3621.23	3623.12	3625.11
274	LAURUSLABS	453.9	452.699	452.44	452.336	452.237	452.138	452.038	451.934	451.827	451.716	451.6	450.978	450.844	450.419	450.159	446.926	446.685	442.491	439.137
275	LXCHEM	252.5	252.666	252.889	253.018	253.153	253.29	253.424	253.559	253.686	253.81	253.929	254.441	254.527	254.771	254.884	255.524	255.528	255.068	253.896
276	LEMONTREE	156.9	156.183	155.798	155.635	155.489	155.358	155.239	155.13	155.029	154.934	154.846	154.446	154.37	154.12	154.004	152.167	152.011	148.63	144.585
277	LICI	999.25	999.415	999.253	998.989	998.645	998.249	997.822	997.377	996.928	996.481	996.042	994.065	993.719	992.851	992.23	988.63	988.481	986.678	984.595
278	LINDEINDIA	8479.3	8473.53	8462.72	8456.5	8450.24	8444.16	8438.32	8432.82	8427.67	8422.86	8418.41	8400.59	8397.78	8390.39	8386.52	8357.24	8354.89	8264.71	8006.58
279	LUPIN	1651.95	1653.37	1653.3	1653.22	1653.13	1653.05	1652.97	1652.91	1652.85	1652.77	1652.7	1652.31	1652.21	1651.69	1651.6	1646.5	1646.01	1634.58	1621.77
280	LUXIND	1513	1513.47	1513.9	1513.96	1513.92	1513.77	1513.53	1513.2	1512.79	1512.31	1511.77	1508.32	1507.53	1503.35	1503.22	1481.52	1479.76	1439.31	1371.21
281	MMTC	75.3	75.1385	75.0395	75.0008	74.9686	74.9424	74.9211	74.9042	74.8911	74.8813	74.8744	74.8711	74.875	74.8937	74.9088	75.1349	75.1494	75.2308	74.8865
282	MRF	134204	133823	133710	133669	133638	133611	133591	133573	133558	133545	133532	133471	133457	133410	133379	132853	132808	131920	131231
283	MTARTECH	1889.95	1889.21	1889.73	1890	1890.27	1890.55	1890.83	1891.11	1891.39	1891.66	1891.93	1893.29	1893.54	1894.58	1894.75	1897.9	1897.98	1895.18	1883.44
284	LODHA	1217.4	1219.84	1221.47	1222.34	1223.23	1224.11	1224.97	1225.79	1226.55	1227.26	1227.94	1230.44	1230.78	1231.39	1231.85	1230.51	1230.24	1224.87	1216.64
285	MGL	1446.65	1447.36	1447.65	1447.82	1448.03	1448.26	1448.51	1448.77	1449.04	1449.3	1449.56	1450.68	1450.86	1450.98	1451.61	1452.55	1452.49	1448.61	1440.89
286	M&MFIN	264.9	264.869	264.788	264.727	264.66	264.589	264.516	264.442	264.37	264.299	264.228	263.906	263.845	263.712	263.567	262.595	262.539	262.568	266.841
287	M&M	2191.8	2191.27	2190.07	2189.34	2188.58	2187.75	2186.89	2186	2185.06	2184.09	2183.09	2177.69	2176.55	2172.14	2170.68	2145.47	2143.78	2116.99	2093.59
288	MHRIL	418	418.675	419.193	419.442	419.682	419.917	420.144	420.369	420.589	420.808	421.023	422.064	422.263	423.041	423.209	426.198	426.336	426.609	421.935
289	MAHLIFE	627.3	628.523	629.299	629.689	630.067	630.429	630.769	631.09	631.389	631.666	631.926	632.992	633.169	633.596	633.955	637.191	637.453	642.426	644.71
290	MANAPPURAM	200.6	200.423	200.497	200.535	200.57	200.597	200.616	200.628	200.633	200.629	200.617	200.489	200.453	200.178	200.239	199.118	199.031	197.294	195.184
291	MRPL	255	254.011	253.635	253.482	253.35	253.24	253.148	253.072	253.01	252.958	252.914	252.782	252.766	252.729	252.709	252.356	252.302	250.002	244.465
292	MARICO	516.85	516.468	516.351	516.328	516.322	516.329	516.345	516.365	516.391	516.418	516.448	516.581	516.605	516.568	516.697	516.637	516.605	515.459	513.388
293	MARUTI	12783.1	12774.6	12767.9	12765.9	12764.7	12764.3	12764.3	12764.7	12765.4	12766.2	12767.3	12772	12772.8	12773.1	12776.3	12783.1	12783.6	12789	12763.7
294	MASTEK	2668.6	2672.75	2674.68	2675.56	2676.41	2677.21	2677.96	2678.68	2679.36	2680	2680.6	2683.25	2683.7	2684.53	2685.89	2695.52	2696.26	2707.29	2705.67
295	MFSL	1025.4	1026.97	1026.83	1026.54	1026.13	1025.66	1025.12	1024.56	1023.97	1023.35	1022.73	1019.63	1019.03	1017	1016.28	1008.74	1008.45	1008.39	1014.49
296	MAXHEALTH	816	816.709	817.709	818.367	819.086	819.841	820.604	821.358	822.091	822.791	823.451	826.084	826.477	828.009	827.849	827.256	826.975	819.238	810.883
297	MAZDOCK	2376	2360.49	2355.47	2353.8	2352.55	2351.63	2350.98	2350.52	2350.24	2350.07	2350.01	2350.72	2350.98	2351.91	2352.61	2360.93	2361.41	2360.24	2328.57
298	MEDPLUS	683.35	684.507	685.159	685.48	685.79	686.087	686.367	686.629	686.871	687.092	687.294	688.008	688.095	688.172	688.344	687.542	687.44	685.899	685.597
299	METROBRAND	1069	1069.09	1069.37	1069.56	1069.78	1070.01	1070.23	1070.46	1070.71	1070.92	1071.13	1072.02	1072.15	1072.13	1072.81	1074.52	1074.61	1075.79	1076.35
300	METROPOLIS	1825	1825.63	1825.34	1825.19	1825.02	1824.86	1824.69	1824.53	1824.35	1824.16	1823.97	1822.94	1822.7	1821.45	1821.56	1816.57	1816.24	1809.48	1797.23
301	MSUMI	69	69.0116	69.0454	69.0609	69.0752	69.0881	69.0999	69.1108	69.1208	69.1302	69.1389	69.1786	69.1859	69.2091	69.2219	69.3958	69.4107	69.7079	69.9181
302	MOTILALOFS	2429.8	2429.56	2428.41	2427.69	2426.96	2426.27	2425.62	2425.07	2424.59	2424.2	2423.9	2423.69	2423.87	2426.31	2425.36	2434.35	2434.75	2425.57	2358.38
303	MPHASIS	2330.6	2328.48	2328.07	2327.99	2328.02	2328.12	2328.29	2328.54	2328.81	2329.12	2329.45	2331.2	2331.52	2332.52	2332.98	2333.83	2333.55	2323.65	2320.57
304	MCX	4093.5	4091.25	4092.48	4093.29	4094.15	4095.02	4095.88	4096.71	4097.49	4098.21	4098.89	4101.4	4101.76	4102.33	4103.03	4102.27	4101.8	4080.34	4017.15
305	MUTHOOTFIN	1704.85	1706.96	1708.17	1708.78	1709.38	1709.92	1710.42	1710.87	1711.25	1711.58	1711.85	1712.53	1712.54	1712.13	1712.29	1707.26	1706.76	1694.03	1676.17
306	NATCOPHARM	1013.25	1014.26	1014.31	1014.36	1014.45	1014.58	1014.71	1014.86	1015.01	1015.17	1015.33	1016.06	1016.21	1016.11	1016.77	1018.53	1018.64	1019.44	1015.63
307	NBCC	140.4	140.276	140.236	140.223	140.214	140.21	140.211	140.215	140.221	140.228	140.24	140.303	140.317	140.384	140.373	140.202	140.157	138.562	135.598
308	NCC	243.75	242.895	242.835	242.833	242.842	242.861	242.889	242.924	242.963	243.008	243.057	243.329	243.385	243.584	243.68	244.906	244.989	246.29	247.691
309	NHPC	98.05	97.9465	97.8977	97.8598	97.8139	97.7616	97.7043	97.6434	97.5799	97.5146	97.4482	97.1181	97.0543	96.8265	96.7522	95.6441	95.5699	94.2176	92.8316
310	NLCINDIA	243.8	243.441	243.503	243.543	243.583	243.622	243.659	243.695	243.729	243.761	243.793	243.936	243.963	244.041	244.087	244.201	244.17	242.515	238.876
311	NMDC	258.1	257.211	257.049	256.986	256.931	256.884	256.843	256.809	256.777	256.751	256.726	256.639	256.624	256.583	256.562	256.149	256.094	254.16	249.511
312	NSLNISP	64.8	64.4607	64.4294	64.425	64.4253	64.4294	64.4363	64.4455	64.4565	64.4688	64.4827	64.5655	64.5841	64.6382	64.6817	65.1262	65.1561	65.5286	65.3003
313	NTPC	369.4	367.805	367.452	367.291	367.14	366.995	366.857	366.725	366.598	366.477	366.359	365.828	365.732	365.495	365.28	363.474	363.34	360.595	357.706
314	NH	1270.7	1270.09	1270.44	1270.77	1271.16	1271.58	1272.01	1272.43	1272.87	1273.29	1273.68	1275.3	1275.55	1275.96	1276.54	1277.68	1277.64	1275.65	1273.61
315	NATIONALUM	187	186.726	186.612	186.571	186.539	186.516	186.498	186.487	186.48	186.479	186.48	186.527	186.541	186.571	186.631	187.089	187.118	187.318	186.288
316	NAVINFLUOR	3426.15	3424.84	3425.11	3425.44	3425.85	3426.3	3426.76	3427.25	3427.72	3428.17	3428.58	3430.14	3430.33	3430.96	3430.63	3422.32	3421.27	3395.2	3351.81
317	NAZARA	624.4	624.215	624.703	625.024	625.368	625.721	626.072	626.415	626.747	627.067	627.371	628.68	628.905	629.601	629.863	632.484	632.628	635.049	638.56
318	NESTLEIND	2524.05	2527.32	2527.95	2528.03	2528.03	2527.97	2527.87	2527.75	2527.61	2527.46	2527.29	2526.39	2526.2	2525.13	2525.27	2521.67	2521.43	2516.61	2512.13
319	NETWORK18	87.55	87.5791	87.6647	87.7155	87.7677	87.8193	87.8692	87.9159	87.9585	87.9956	88.0263	88.0332	87.9969	88.2698	87.5834	81.0191	80.2747	62.7371	40.718
320	NAM-INDIA	587.75	588.103	588.12	588.119	588.111	588.099	588.086	588.068	588.049	588.029	588.008	587.902	587.883	587.921	587.777	587.121	587.046	584.363	576.07
321	NUVOCO	335.05	335.089	335.193	335.276	335.37	335.469	335.568	335.668	335.764	335.858	335.949	336.364	336.442	336.465	336.812	338.24	338.33	339.04	336.139
322	OBEROIRLTY	1474.15	1472.55	1472.5	1472.71	1473.01	1473.38	1473.79	1474.22	1474.65	1475.07	1475.48	1477.26	1477.55	1477.94	1478.75	1480.83	1480.86	1478.14	1473.51
323	ONGC	282.8	282.487	282.52	282.549	282.583	282.622	282.664	282.707	282.749	282.792	282.835	283.023	283.055	283.112	283.186	283.363	283.357	282.755	281.086
324	OIL	625.65	618.989	618.233	618.092	618.055	618.093	618.189	618.321	618.483	618.659	618.846	619.794	619.97	620.487	620.754	622.415	622.442	621.173	618.289
325	OLECTRA	1733.85	1732.64	1732.59	1732.63	1732.7	1732.78	1732.9	1733.01	1733.16	1733.3	1733.46	1734.28	1734.44	1734.79	1735.29	1739.39	1739.75	1748.25	1763.12
326	PAYTM	367.95	368.061	368.186	368.277	368.38	368.492	368.608	368.728	368.849	368.971	369.091	369.674	369.782	370.248	370.302	372.223	372.354	374.844	378.93
327	OFSS	7708.2	7687.1	7679.81	7676.42	7673.18	7670.06	7667.08	7664.17	7661.38	7658.67	7656.02	7643.47	7641.08	7632.21	7629.39	7579.05	7575.4	7522.16	7565.48
328	ORIENTELEC	227.15	225.505	224.656	224.297	223.981	223.701	223.453	223.231	223.035	222.858	222.699	222.096	222.004	221.79	221.628	220.693	220.641	219.622	217.678
329	POLICYBZR	1307.05	1298.7	1295.87	1294.53	1293.25	1292.04	1290.9	1289.81	1288.76	1287.78	1286.85	1282.77	1282.04	1279.97	1278.79	1267.89	1267.18	1254.38	1242.05
330	PCBL	270.2	270.051	270.097	270.143	270.202	270.27	270.346	270.427	270.511	270.598	270.686	271.133	271.219	271.535	271.615	272.547	272.565	271.966	270.522
331	PIIND	3659.25	3657	3656.59	3656.55	3656.59	3656.66	3656.8	3656.96	3657.17	3657.42	3657.72	3659.88	3660.46	3663.1	3663.79	3682.16	3683.5	3704.92	3727.34
332	PNBHOUSING	807.8	803.629	802.859	802.601	802.397	802.233	802.097	801.979	801.871	801.767	801.662	801.06	800.919	800.412	800.127	796.01	795.705	790.03	781.821
333	PNCINFRA	443.55	444.472	444.92	445.123	445.313	445.489	445.653	445.808	445.95	446.083	446.207	446.72	446.807	446.983	447.174	448.094	448.125	447.83	445.926
334	PVRINOX	1343.75	1347.92	1349.07	1349.67	1350.25	1350.84	1351.43	1352.03	1352.6	1353.15	1353.72	1356.28	1356.79	1358.04	1359.06	1368.23	1368.89	1381.26	1392.61
335	PAGEIND	34933.7	34945.7	34948.7	34951.5	34955.4	34960.1	34965.7	34971.6	34977.9	34984.4	34991	35022.7	35028.6	35043.6	35055.5	35153.3	35160.7	35310.4	35444.5
336	PERSISTENT	3382	3379.48	3379.41	3379.51	3379.65	3379.83	3380.04	3380.26	3380.49	3380.7	3380.93	3381.97	3382.18	3381.56	3383.13	3389.84	3390.59	3419.06	3524.79
337	PETRONET	321.5	320.082	319.239	318.849	318.49	318.166	317.872	317.606	317.364	317.142	316.939	316.095	315.95	315.388	315.307	313.011	312.85	309.813	306.032
338	PFIZER	4275.1	4269.08	4266.54	4265.61	4264.85	4264.23	4263.67	4263.2	4262.75	4262.33	4261.9	4259.58	4259.05	4256.76	4256.16	4239.69	4238.32	4212.22	4190.09
339	PHOENIXLTD	3098.85	3109	3111.44	3112.7	3113.99	3115.29	3116.54	3117.73	3118.86	3119.88	3120.82	3123.95	3124.28	3122.94	3124.92	3120.02	3119.63	3116.82	3108.27
340	PIDILITIND	2981.05	2997.77	3004.89	3007.95	3010.71	3013.18	3015.4	3017.39	3019.14	3020.73	3022.13	3027.01	3027.67	3028.4	3029.69	3026.15	3025.39	3004.69	2976.77
341	PEL	915.85	914.252	914.906	915.34	915.8	916.271	916.737	917.192	917.632	918.05	918.45	920.112	920.385	920.918	921.481	922.584	922.458	915.187	898.622
342	PPLPHARMA	143.9	143.739	143.741	143.753	143.77	143.793	143.816	143.841	143.867	143.892	143.916	144.016	144.032	144.025	144.085	144.007	143.988	143.467	142.542
343	POLYMED	1630.6	1624.29	1624.38	1624.66	1625.02	1625.42	1625.82	1626.22	1626.61	1626.99	1627.34	1628.89	1629.14	1630.54	1630.17	1630.27	1630.02	1620.41	1602.92
344	POLYCAB	5737.8	5726.38	5723.33	5722.22	5721.31	5720.59	5720	5719.51	5719.1	5718.73	5718.41	5716.71	5716.32	5712.79	5714.02	5697.91	5696.42	5658.33	5581.15
345	POLYPLEX	922.25	923.113	923.605	923.825	924.026	924.213	924.39	924.557	924.716	924.871	925.023	925.743	925.883	926.327	926.576	929.322	929.476	929.019	918.439
346	POONAWALLA	487.7	486.326	486.339	486.434	486.565	486.717	486.883	487.054	487.229	487.399	487.565	488.299	488.422	488.828	488.931	490.055	490.109	491.018	491.699
347	PFC	468.75	469.297	468.484	467.868	467.154	466.372	465.545	464.688	463.817	462.939	462.063	457.831	457.028	454.432	453.281	440.422	439.633	427.227	416.935
348	POWERGRID	314.7	313.575	313.118	312.842	312.546	312.237	311.921	311.603	311.284	310.968	310.655	309.17	308.89	307.877	307.597	303.215	302.944	298.364	293.038
349	PRAJIND	552.35	552.186	552.03	551.953	551.88	551.81	551.743	551.677	551.614	551.546	551.478	551.077	550.984	550.732	550.444	546.927	546.615	540.016	532.144
350	PRESTIGE	1388.85	1387.34	1385.87	1385.23	1384.61	1384.03	1383.47	1382.92	1382.37	1381.81	1381.26	1378.46	1377.89	1374.32	1375.16	1363.98	1363.15	1345.23	1317.7
351	PRINCEPIPE	637.5	637.561	637.906	638.092	638.273	638.448	638.615	638.773	638.921	639.062	639.195	639.767	639.865	640.234	640.281	640.838	640.801	638.335	631.834
352	PRSMJOHNSN	162.6	162.592	162.697	162.769	162.853	162.942	163.035	163.13	163.226	163.319	163.412	163.828	163.902	164.029	164.226	165.16	165.214	166.001	167.368
353	PGHH	15974	15975.2	15978	15980.2	15982.8	15985.7	15988.8	15992.2	15995.6	15999.3	16002.9	16021.1	16024.6	16040.7	16040.5	16083.7	16085.5	16092	16072.1
354	PNB	137.95	138.225	138.396	138.477	138.549	138.614	138.668	138.714	138.751	138.782	138.806	138.843	138.84	138.792	138.789	138.295	138.248	137.203	135.623
355	QUESS	631.75	627.944	627.49	627.333	627.204	627.1	627.014	626.946	626.89	626.85	626.822	626.82	626.842	627.077	627.019	628.221	628.306	629.134	625.184
356	RBLBANK	265.65	265.931	265.807	265.708	265.596	265.479	265.359	265.24	265.125	265.013	264.905	264.439	264.359	264.156	264.024	263.262	263.228	262.551	260.756
357	RECLTD	550.75	549.791	548.208	547.133	545.931	544.646	543.305	541.934	540.55	539.165	537.79	531.224	529.989	525.831	524.247	504.675	503.466	483.812	466.523
358	RHIM	645.05	646.826	647.217	647.372	647.512	647.64	647.762	647.872	647.974	648.068	648.15	648.43	648.461	648.706	648.508	647.837	647.784	647.111	644.361
359	RITES	707.2	704.655	704.155	703.891	703.626	703.367	703.117	702.879	702.653	702.44	702.238	701.363	701.21	700.693	700.514	697.895	697.693	692.799	685.808
360	RADICO	1775	1772.92	1772.25	1771.93	1771.63	1771.35	1771.08	1770.83	1770.58	1770.35	1770.1	1768.88	1768.64	1767.48	1767.35	1761.64	1761.23	1754.04	1745.66
361	RVNL	289.05	289.14	289.129	289.105	289.074	289.038	288.999	288.959	288.921	288.884	288.85	288.719	288.7	288.646	288.641	288.533	288.51	286.869	281.383
362	RAIN	173.85	173.794	173.836	173.873	173.916	173.963	174.015	174.069	174.123	174.179	174.237	174.52	174.575	174.735	174.842	175.896	175.967	176.948	176.972
363	RAINBOW	1419.65	1418.91	1417.43	1416.45	1415.36	1414.24	1413.08	1411.93	1410.79	1409.67	1408.56	1403.5	1402.57	1400.03	1398.27	1383.29	1382.31	1365.88	1349.95
364	RAJESHEXPO	314.9	314.599	314.762	314.861	314.965	315.073	315.181	315.29	315.398	315.507	315.614	316.133	316.232	316.562	316.7	318.098	318.151	317.52	313.141
365	RALLIS	271.6	270.115	269.433	269.174	268.953	268.764	268.601	268.458	268.334	268.227	268.131	267.814	267.775	267.712	267.651	267.819	267.852	268.805	270.498
366	RCF	154.15	153.386	152.995	152.838	152.704	152.594	152.501	152.424	152.36	152.307	152.264	152.135	152.122	152.062	152.089	152.083	152.076	151.454	149.428
367	RATNAMANI	3168.85	3167.22	3166.24	3165.73	3165.18	3164.57	3163.92	3163.21	3162.46	3161.66	3160.83	3156.4	3155.47	3152.38	3150.71	3128.11	3126.29	3088.38	3041.33
368	RTNINDIA	74.1	73.9357	73.9765	74.0063	74.0402	74.0767	74.1148	74.1539	74.1932	74.2322	74.2709	74.4513	74.4845	74.5639	74.6341	75.0651	75.0857	75.2257	74.9047
369	RAYMOND	2206.8	2201.53	2197.11	2194.47	2191.7	2188.83	2185.95	2183.08	2180.22	2177.4	2174.64	2161.72	2159.34	2148.39	2148.61	2118.04	2116.51	2094.6	2062.12
370	REDINGTON	219.45	219.804	219.781	219.738	219.68	219.616	219.547	219.475	219.403	219.331	219.262	218.97	218.925	218.789	218.755	218.775	218.802	219.537	220.252
371	RELAXO	835.25	835.935	836.235	836.344	836.427	836.485	836.523	836.545	836.555	836.55	836.538	836.383	836.341	836.228	836.108	835.046	834.964	833.095	830.469
372	RELIANCE	2949.05	2948.12	2947.54	2947.35	2947.22	2947.14	2947.1	2947.09	2947.11	2947.13	2947.16	2947.21	2947.2	2946.71	2946.9	2943.3	2942.96	2937.19	2934.48
373	RBA	100.5	100.024	99.9996	99.9998	100.004	100.012	100.02	100.029	100.037	100.045	100.052	100.08	100.085	100.028	100.104	100.211	100.221	100.362	100.371
374	ROSSARI	739.05	742.359	742.738	742.954	743.191	743.444	743.714	743.994	744.283	744.578	744.882	746.434	746.745	747.866	748.278	753.87	754.19	757.638	754.485
375	ROUTE	1551.25	1542.09	1539.77	1538.86	1538.07	1537.39	1536.79	1536.26	1535.8	1535.37	1535.01	1533.72	1533.52	1532.93	1532.91	1532.75	1532.82	1534.46	1540.13
376	SBICARD	727.8	727.781	727.895	727.961	728.027	728.092	728.153	728.209	728.259	728.304	728.343	728.481	728.503	728.298	728.621	730.088	730.26	733.959	735.935
377	SBILIFE	1455.35	1451.86	1450.82	1450.33	1449.87	1449.43	1448.99	1448.56	1448.15	1447.74	1447.34	1445.5	1445.16	1443.73	1443.6	1439.36	1439.24	1440.04	1447.79
378	SJVN	137.55	137.269	137.169	137.121	137.076	137.035	136.997	136.961	136.93	136.902	136.877	136.787	136.774	136.777	136.724	136.471	136.441	135.441	133.559
379	SKFINDIA	4695.8	4689.75	4684.15	4681.46	4678.9	4676.47	4674.18	4672.01	4669.95	4667.98	4666.1	4657.71	4656.2	4649.62	4649.36	4629.58	4628.63	4616.96	4603.07
380	SRF	2666.95	2661.48	2658.6	2657.34	2656.21	2655.2	2654.3	2653.5	2652.78	2652.14	2651.55	2649.31	2648.96	2647.69	2647.5	2643.4	2643.13	2636.21	2622.3
381	MOTHERSON	129.65	129.779	129.923	129.993	130.061	130.125	130.187	130.246	130.301	130.354	130.402	130.605	130.638	130.717	130.77	130.93	130.92	130.37	128.767
382	SANOFI	8578	8537.77	8523.5	8516.33	8509.3	8502.48	8495.96	8489.74	8483.84	8478.27	8473.03	8450.98	8447.27	8436.64	8431.41	8384.7	8381.86	8337.47	8320.06
383	SAPPHIRE	1409.1	1408.62	1408.91	1409.16	1409.44	1409.71	1409.96	1410.17	1410.35	1410.5	1410.56	1410.25	1410.07	1407.93	1408.79	1401.47	1401.01	1398.57	1415.11
384	SCHAEFFLER	3730.35	3728.14	3729	3728.94	3728.65	3728.15	3727.46	3726.59	3725.57	3724.38	3723.04	3714.31	3712.21	3703.68	3700.41	3635.2	3630.02	3532.93	3429.28
385	SHARDACROP	365.55	365.556	365.725	365.826	365.934	366.045	366.156	366.268	366.38	366.491	366.604	367.158	367.266	367.702	367.795	369.849	369.978	371.654	371.342
386	SHOPERSTOP	725.7	727.439	727.099	726.832	726.537	726.226	725.911	725.597	725.29	724.991	724.701	723.42	723.195	722.432	722.208	719.276	719.106	716.597	716.724
387	SHREECEM	25050	25091.3	25075.8	25064.6	25052.6	25040	25027.6	25015.2	25003.1	24991.2	24979.6	24925.1	24914.9	24879.9	24866.3	24688.9	24677.9	24527.2	24548.4
388	RENUKA	44.55	44.6357	44.6636	44.6748	44.6851	44.6947	44.7038	44.7127	44.7215	44.7303	44.7389	44.7833	44.7923	44.8325	44.8358	44.9773	44.9831	44.9639	44.6712
389	SHRIRAMFIN	2559.25	2553.66	2554.79	2555.33	2555.77	2556.1	2556.32	2556.42	2556.4	2556.29	2556.08	2554.01	2553.42	2549.79	2550.1	2532.14	2530.78	2505.12	2479.98
390	SHYAMMETL	626.45	625.941	625.844	625.871	625.929	626.011	626.106	626.214	626.326	626.445	626.568	627.206	627.337	627.838	627.992	630.668	630.828	631.869	628.259
391	SIEMENS	5892.85	5908.83	5908.36	5907.36	5906.16	5904.86	5903.52	5902.18	5900.85	5899.51	5898.21	5891.74	5890.46	5885.71	5884.07	5855.55	5853.42	5812.25	5754.35
392	SOBHA	1772.8	1769.28	1768.92	1768.82	1768.74	1768.64	1768.53	1768.4	1768.24	1768.09	1767.9	1766.85	1766.64	1765.73	1765.54	1761	1760.66	1749.48	1719.15
393	SOLARINDS	8915	8905.36	8903.99	8904.2	8904.81	8905.7	8906.76	8907.91	8909.09	8910.27	8911.39	8915.72	8916.3	8914.39	8917.96	8909.08	8907.71	8868.07	8800.22
394	SONACOMS	614.7	615.273	616.177	616.667	617.159	617.641	618.108	618.558	618.988	619.403	619.798	621.58	621.905	622.557	623.444	629.878	630.366	639.919	650.631
395	SONATSOFTW	689.8	690.991	691.083	691.041	690.958	690.848	690.717	690.574	690.426	690.276	690.128	689.457	689.339	689.534	688.829	687.09	686.959	684.375	685.374
396	STARHEALTH	564	564.104	564.457	564.673	564.896	565.116	565.328	565.524	565.707	565.873	566.022	566.544	566.611	566.455	566.811	566.579	566.542	566.039	565.393
397	SBIN	830.6	830.951	830.918	830.869	830.805	830.729	830.647	830.558	830.462	830.363	830.26	829.686	829.56	829.64	828.875	824.626	824.227	814.381	798.805
398	SAIL	166.25	165.465	165.288	165.238	165.205	165.184	165.172	165.164	165.161	165.161	165.162	165.181	165.185	165.097	165.212	165.25	165.242	164.235	160.944
399	STLTECH	136.35	136.308	136.385	136.422	136.459	136.495	136.528	136.561	136.59	136.62	136.648	136.76	136.778	136.901	136.847	136.821	136.803	136.083	134.883
400	SUMICHEM	397.3	397.643	397.921	398.067	398.21	398.347	398.477	398.598	398.711	398.817	398.914	399.322	399.39	399.464	399.694	400.736	400.803	401.799	401.201
401	SPARC	241.5	240.258	239.536	239.209	238.903	238.622	238.359	238.117	237.89	237.678	237.473	236.402	236.142	236.792	234.431	216.041	214.038	167.224	108.57
402	SUNPHARMA	1527.25	1525.18	1524.18	1523.7	1523.22	1522.77	1522.37	1522	1521.64	1521.32	1521.04	1519.97	1519.79	1519.58	1519.19	1517.6	1517.5	1515.8	1519.36
403	SUNTV	658.2	658.977	658.953	658.897	658.829	658.755	658.682	658.607	658.537	658.467	658.403	658.12	658.07	657.988	657.831	656.206	656.011	650.053	639.185
404	SUNDARMFIN	4852	4875.29	4874.03	4872.04	4869.57	4866.78	4863.83	4860.8	4857.79	4854.83	4851.96	4839.12	4836.87	4833.89	4827.16	4801.13	4799.73	4773.44	4720.85
405	SUNDRMFAST	1137	1135.22	1134.02	1133.46	1132.95	1132.48	1132.06	1131.66	1131.3	1130.96	1130.64	1129.24	1128.97	1128.1	1127.69	1121.24	1120.71	1110.08	1102.01
406	SUNTECK	434.35	434.803	435.111	435.265	435.416	435.565	435.71	435.85	435.986	436.118	436.246	436.816	436.918	437.202	437.377	438.791	438.867	439.663	439.21
407	SUPRAJIT	417.9	418.481	418.748	418.913	419.091	419.276	419.462	419.647	419.827	420	420.165	420.844	420.95	421.126	421.358	421.768	421.754	421.343	421.26
408	SUPREMEIND	4820.05	4821.6	4831.17	4836.88	4842.84	4848.81	4854.66	4860.27	4865.57	4870.55	4875.17	4892.54	4894.9	4904.15	4901.85	4867.51	4862.16	4726.08	4539.36
409	SUVENPHAR	661.2	661.553	661.354	661.182	660.974	660.74	660.487	660.223	659.951	659.678	659.406	658.127	657.895	657.164	656.867	654.094	653.952	651.48	647.876
410	SUZLON	41.65	41.6738	41.6918	41.7005	41.7087	41.7164	41.7232	41.7294	41.7349	41.7397	41.7441	41.7576	41.7588	41.7466	41.7579	41.4384	41.3857	39.8281	38.3267
411	SWANENERGY	616.65	616.96	617.386	617.651	617.936	618.231	618.53	618.826	619.114	619.393	619.657	620.731	620.897	621.584	621.496	621.69	621.627	620.498	622.559
412	SYNGENE	688.8	689.137	689.301	689.385	689.474	689.569	689.667	689.769	689.873	689.98	690.086	690.602	690.7	691.015	691.155	692.697	692.794	695.036	700.185
413	TTKPRESTIG	705	703.248	703.026	702.975	702.95	702.941	702.943	702.957	702.974	702.995	703.017	703.12	703.135	703.211	703.17	702.874	702.84	702.193	701.45
414	TV18BRDCST	45.45	45.4395	45.4772	45.5009	45.5259	45.5512	45.5762	45.6	45.622	45.6415	45.6578	45.6652	45.647	45.8311	45.4345	42.0183	41.6309	32.5156	21.092
415	TVSMOTOR	2083.75	2084.58	2084.12	2083.79	2083.45	2083.08	2082.73	2082.38	2082.03	2081.68	2081.33	2079.5	2079.1	2078.09	2077.03	2065.48	2064.46	2042.43	2021.01
416	TANLA	902.75	902.623	903.185	903.543	903.928	904.329	904.732	905.135	905.531	905.918	906.293	907.995	908.305	909.035	909.743	915.854	916.34	925.685	933.505
417	TATACHEM	1083.1	1080.47	1079.43	1078.99	1078.58	1078.24	1077.94	1077.68	1077.47	1077.3	1077.17	1077.01	1077.05	1077.35	1077.65	1083.61	1084.15	1094.63	1104.88
418	TATACOMM	1734.85	1736.97	1737.32	1737.49	1737.64	1737.8	1737.97	1738.12	1738.27	1738.4	1738.54	1739.07	1739.16	1738.7	1739.49	1740.38	1740.44	1743.91	1767.54
419	TCS	3855.95	3851.96	3850.32	3849.67	3849.12	3848.71	3848.38	3848.16	3848.01	3847.92	3847.88	3848.21	3848.32	3849.11	3848.97	3851.24	3851.37	3853.76	3863.82
420	TATACONSUM	1092.05	1091.26	1091.89	1092.31	1092.76	1093.24	1093.7	1094.16	1094.59	1095	1095.38	1096.95	1097.2	1097.63	1098.19	1100.3	1100.42	1104.45	1112.92
421	TATAELXSI	7118	7114.99	7113.63	7112.95	7112.34	7111.81	7111.38	7111.03	7110.75	7110.55	7110.4	7110.22	7110.25	7110.28	7110.61	7113.96	7114.37	7136.77	7227.85
422	TATAMTRDVR	695.65	694.291	693.516	693.151	692.808	692.489	692.193	691.915	691.653	691.407	691.172	690.117	689.924	689.202	689.009	685.333	685.061	679.402	672.263
423	TATAMOTORS	1028.95	1026.82	1025.56	1024.96	1024.41	1023.89	1023.41	1022.96	1022.55	1022.16	1021.79	1020.22	1019.93	1019.05	1018.67	1014.09	1013.75	1007.6	1001.22
424	TATAPOWER	456.25	455.869	455.663	455.545	455.425	455.305	455.186	455.07	454.958	454.847	454.739	454.213	454.109	453.888	453.576	450.791	450.557	445.747	439.819
425	TATASTEEL	168.55	168.068	167.828	167.717	167.614	167.52	167.432	167.354	167.282	167.218	167.161	166.948	166.918	166.873	166.812	166.685	166.68	166.374	165.456
426	TTML	82	82.1437	82.1839	82.2021	82.2196	82.2367	82.2533	82.2698	82.2859	82.3018	82.3175	82.3909	82.4046	82.4502	82.4691	82.6933	82.7068	82.7801	82.1707
427	TEAMLEASE	3230.7	3235.72	3239.15	3241.04	3242.96	3244.85	3246.71	3248.49	3250.18	3251.78	3253.27	3259.44	3260.42	3262.82	3264.39	3272.08	3272.34	3275.54	3271.9
428	TECHM	1267.4	1266.18	1265.66	1265.47	1265.33	1265.23	1265.18	1265.17	1265.19	1265.24	1265.33	1266.09	1266.28	1267.23	1267.34	1270	1269.97	1262.87	1248.4
429	TEJASNET	1113.9	1114.97	1116.82	1117.8	1118.76	1119.68	1120.51	1121.26	1121.95	1122.53	1123.05	1124.49	1124.58	1123.78	1124.38	1115.69	1114.74	1088.86	1030.37
430	NIACL	244.85	244.817	244.926	244.999	245.079	245.163	245.249	245.339	245.427	245.516	245.605	246.016	246.089	246.404	246.393	246.253	246.152	242.599	237.015
431	RAMCOCEM	787.85	788.365	788.823	789.074	789.332	789.591	789.852	790.107	790.355	790.596	790.832	791.886	792.073	792.598	792.901	795.261	795.386	797.449	801.571
432	THERMAX	4701.6	4699.87	4696.73	4695.14	4693.64	4692.24	4690.92	4689.64	4688.39	4687.15	4685.88	4678.8	4677.21	4671.3	4668.31	4619.78	4616.11	4563.09	4547.02
433	TIMKEN	3332	3321.94	3320.34	3319.76	3319.23	3318.7	3318.13	3317.51	3316.83	3316.07	3315.24	3310.2	3309.03	3302.9	3302.93	3275.01	3273.04	3235.31	3178.09
434	TITAN	3574.35	3573.37	3574.11	3574.68	3575.32	3576	3576.73	3577.44	3578.15	3578.84	3579.51	3582.47	3582.97	3584.45	3585.05	3589.27	3589.41	3591.32	3599.14
435	TORNTPHARM	2675.95	2672.24	2670.66	2670.09	2669.63	2669.3	2669.08	2668.94	2668.87	2668.85	2668.9	2669.54	2669.72	2669.92	2670.79	2675.44	2675.72	2675.03	2657.5
436	TORNTPOWER	1504.1	1500.06	1499.13	1498.91	1498.86	1498.94	1499.12	1499.42	1499.78	1500.21	1500.68	1503.39	1503.95	1506.72	1506.61	1514.08	1514.41	1517.22	1517.9
437	TRENT	4548.7	4542.25	4537.31	4534.73	4532.19	4529.75	4527.42	4525.21	4523.11	4521.1	4519.18	4510.22	4508.48	4504.83	4499.98	4461.25	4458.24	4396.13	4304.07
438	TRIDENT	39.7	39.4023	39.366	39.3561	39.35	39.3467	39.3453	39.3456	39.3473	39.3498	39.3531	39.3774	39.3831	39.4038	39.4132	39.547	39.556	39.6727	39.6816
439	TRIVENI	363.85	363.964	363.842	363.785	363.738	363.699	363.673	363.655	363.647	363.647	363.655	363.788	363.827	364.028	364.055	364.851	364.871	363.721	358.038
440	TRITURBINE	554.15	550.807	550.086	549.747	549.422	549.112	548.819	548.541	548.279	548.032	547.798	546.801	546.627	546.045	545.867	543.497	543.354	541.043	539.581
441	TIINDIA	3790	3775.09	3769.65	3767.41	3765.37	3763.5	3761.76	3760.11	3758.54	3757.04	3755.59	3748.8	3747.5	3743.82	3741.21	3714.26	3712.27	3674.06	3631.67
442	UCOBANK	56.5	56.459	56.5079	56.5432	56.583	56.6255	56.6695	56.714	56.7583	56.8019	56.8444	57.0337	57.0666	57.1767	57.2056	57.4612	57.4631	57.2063	56.5056
443	UNOMINDA	731.25	731.507	731.687	731.791	731.896	731.996	732.089	732.171	732.244	732.305	732.355	732.463	732.461	732.279	732.363	731.16	731.054	729.142	727.343
444	UPL	502.05	502.435	502.778	502.976	503.182	503.392	503.6	503.804	504.003	504.19	504.368	505.124	505.248	505.429	505.762	506.765	506.783	505.935	502.365
445	UTIAMC	947.2	947.456	947.666	947.825	948.008	948.205	948.412	948.627	948.848	949.071	949.3	950.478	950.72	951.38	951.933	956.505	956.744	957.554	949.017
446	ULTRACEMCO	9994.3	9994.19	9994.45	9994.63	9994.8	9994.94	9995.07	9995.13	9995.16	9995.13	9995.03	9993.48	9992.93	9993.66	9989.17	9954.79	9951.35	9872.01	9775.52
447	UNIONBANK	154.65	154.485	154.49	154.502	154.517	154.535	154.553	154.572	154.593	154.611	154.63	154.706	154.716	154.81	154.748	154.475	154.43	153.155	151.343
448	UBL	2063	2060.12	2058.31	2057.48	2056.72	2056.03	2055.4	2054.82	2054.28	2053.8	2053.36	2051.55	2051.26	2050.03	2050.02	2045.43	2044.94	2027.16	1982.87
449	MCDOWELL-N	1196.1	1193.61	1192.21	1191.64	1191.16	1190.74	1190.39	1190.09	1189.83	1189.58	1189.37	1188.55	1188.41	1187.4	1187.87	1186.75	1186.73	1184.75	1177.76
450	VGUARD	346.95	347.139	347.104	347.057	346.999	346.937	346.874	346.813	346.753	346.697	346.644	346.436	346.405	346.392	346.277	345.934	345.91	345.367	344.536
451	VMART	2190.2	2190.29	2189.34	2188.73	2188.08	2187.41	2186.73	2186.07	2185.43	2184.8	2184.21	2181.57	2181.13	2180	2179.13	2172.06	2171.49	2157.32	2136.57
452	VIPIND	555.05	554.636	554.458	554.348	554.23	554.108	553.985	553.863	553.745	553.632	553.525	553.086	553.017	552.839	552.744	552.228	552.202	550.958	546.852
453	VAIBHAVGBL	416.5	416.683	416.893	416.973	417.039	417.095	417.144	417.19	417.234	417.277	417.32	417.54	417.586	418.008	417.769	417.415	417.301	412.788	403.418
454	VTL	450.85	448.779	448.401	448.268	448.162	448.078	448.014	447.965	447.932	447.911	447.902	447.985	448.022	448.142	448.261	449.879	450.017	452.747	455.492
455	VARROC	525.9	523.837	523.427	523.313	523.238	523.194	523.169	523.163	523.164	523.173	523.187	523.257	523.267	523.6	523.267	522.579	522.499	520.829	519.383
456	VBL	1516.15	1517.06	1516.44	1516.03	1515.6	1515.16	1514.72	1514.27	1513.84	1513.42	1513.01	1510.96	1510.54	1508.94	1508.47	1498.61	1497.84	1481.93	1461.77
457	MANYAVAR	950.2	947.265	945.013	944.337	943.87	943.561	943.367	943.255	943.202	943.192	943.212	943.507	943.577	943.834	943.897	944.079	944.019	941.513	935.887
458	VEDL	406.8	406.268	405.536	405.211	404.916	404.652	404.416	404.207	404.019	403.852	403.703	403.145	403.059	403.085	402.699	401.202	401.064	397.559	389.803
459	VIJAYA	685.6	679.933	680.032	680.373	680.827	681.353	681.923	682.518	683.124	683.73	684.33	687.118	687.623	689.286	689.851	695.191	695.356	694.693	688.581
460	VINATIORGA	1629.1	1628.74	1629.49	1629.9	1630.32	1630.73	1631.12	1631.5	1631.86	1632.21	1632.54	1633.89	1634.1	1634.77	1634.92	1635.57	1635.54	1633.66	1625.45
461	IDEA	13.15	13.2061	13.2248	13.2328	13.2403	13.2473	13.2537	13.26	13.2659	13.2715	13.2771	13.3031	13.3081	13.3153	13.3323	13.4229	13.4281	13.4856	13.4437
462	VOLTAS	1486.5	1484.09	1482.43	1481.75	1481.16	1480.63	1480.17	1479.75	1479.39	1479.06	1478.75	1477.5	1477.27	1476.81	1476.25	1470.72	1470.18	1455.13	1421.27
463	WELCORP	599.5	591.779	589.522	588.521	587.588	586.718	585.907	585.152	584.45	583.799	583.193	580.753	580.364	579.354	578.785	575.489	575.354	572.994	568.855
464	WESTLIFE	848.9	848.011	847.576	847.46	847.395	847.372	847.386	847.428	847.493	847.579	847.685	848.39	848.553	849.351	849.399	851.815	851.855	849.263	841.146
465	WHIRLPOOL	1487.8	1487.71	1488.15	1488.31	1488.41	1488.46	1488.48	1488.46	1488.43	1488.37	1488.32	1487.95	1487.87	1487.81	1487.63	1488.88	1489.09	1493.98	1488.33
466	WIPRO	457.65	457.378	457.562	457.698	457.852	458.013	458.179	458.346	458.508	458.668	458.823	459.505	459.625	459.892	460.15	461.66	461.737	462.489	462.887
467	YESBANK	25.5	25.4866	25.5169	25.5376	25.5603	25.5843	25.609	25.6338	25.6587	25.6834	25.7078	25.8221	25.8432	25.91	25.9397	26.2024	26.2127	26.2125	25.8548
468	ZFCVINDIA	13783.1	13773.6	13764.8	13761.2	13757.8	13754.7	13751.8	13749.1	13746.6	13744.1	13741.9	13733.6	13732.3	13733.1	13729	13745.7	13748.2	13808.9	13903.8
469	ZEEL	146.3	146.647	146.798	146.873	146.95	147.027	147.103	147.18	147.256	147.328	147.399	147.714	147.768	147.985	147.995	148.296	148.284	147.58	146.616
470	ZENSARTECH	622.7	622.486	622.026	621.785	621.551	621.33	621.122	620.93	620.753	620.59	620.441	619.845	619.75	619.401	619.349	617.593	617.408	611.977	604.672
471	ZOMATO	195.35	194.956	194.873	194.842	194.817	194.797	194.781	194.768	194.755	194.747	194.737	194.68	194.666	194.682	194.57	193.746	193.665	192.078	190.52
472	ZYDUSLIFE	956.5	963.485	965.595	966.176	966.545	966.761	966.866	966.891	966.857	966.786	966.682	965.98	965.825	965.368	965.063	961.891	961.649	957.054	954.364
473	ZYDUSWELL	1642	1645.7	1646.45	1646.81	1647.15	1647.47	1647.76	1648.01	1648.23	1648.43	1648.59	1649.17	1649.25	1648.7	1649.55	1650.47	1650.49	1650.2	1643.13
474	ECLERX	2450.05	2452.74	2454.02	2454.63	2455.21	2455.76	2456.3	2456.83	2457.35	2457.87	2458.34	2460.55	2460.93	2462.68	2462.54	2464.5	2464.36	2456.49	2444.17