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	643	648.239	648.914	649.12	649.269	649.374	649.447	649.494	649.522	649.532	649.529	649.381	649.332	649.192	649.035	646.748	646.499	638.581	619.954
2	3MINDIA	31735	31786.5	31785	31781.7	31718.1	31771.7	31765.4	31758.7	31751.7	31744.4	31737.2	31701.5	31617.3	31645.3	31663.1	31550.4	31542.9	31411.5	31244.5
3	ABB	4787	4786.66	4786.6	4786.56	4776.36	4786.37	4786.23	4786.03	4785.79	4785.51	4785.19	4783.25	4772.84	4781.13	4780.64	4770.93	4770.06	4739.15	4649.38
4	ACC	2179	2176.26	2174.7	2173.91	2164.9	2172.32	2171.52	2170.7	2169.89	2169.07	2168.28	2164.52	2157.37	2159.02	2160.75	2150.84	2150.13	2128.51	2072.54
5	AIAENG	3697	3693.41	3693.39	3693.55	3700.75	3694.14	3694.53	3694.98	3695.47	3695.99	3696.54	3699.56	3707.48	3703.31	3703.19	3711.59	3711.86	3706.84	3677.42
6	APLAPOLLO	1637.35	1627.16	1622.96	1621.27	1616.96	1618.49	1617.36	1616.34	1615.44	1614.62	1613.87	1610.99	1607.74	1609.42	1608.7	1604.46	1604.35	1606.15	1618.67
7	AUBANK	739	739.975	740.081	740.115	739.496	740.166	740.185	740.202	740.218	740.232	740.245	740.315	740.33	740.344	740.449	741.515	741.619	743.549	743.064
8	AARTIDRUGS	478.5	478.671	478.902	479.051	480.471	479.386	479.563	479.743	479.923	480.102	480.28	481.117	481.888	482.047	481.99	484.241	484.365	486.09	486.784
9	AARTIIND	573.25	573.365	573.285	573.238	573.187	573.135	573.079	573.024	572.966	572.909	572.851	572.586	572.54	572.272	572.357	572.119	572.108	570.949	564.593
10	AAVAS	1518.25	1518.81	1518.93	1518.93	1517.72	1518.86	1518.8	1518.71	1518.6	1518.49	1518.37	1517.7	1515.7	1515.43	1516.92	1514.08	1513.8	1506.08	1493.38
11	ABBOTINDIA	23060	23034.1	23024.4	23019.3	23015.5	23009.1	23004.1	22999.2	22994.6	22990.1	22985.9	22968.8	22966.6	22935.2	22956.3	22956	22958	23037.9	23206.4
12	ADANIENSOL	1132	1130.41	1129.97	1129.77	1129.58	1129.4	1129.21	1129.04	1128.86	1128.72	1128.59	1128.34	1128.73	1125.73	1128.9	1132.86	1132.89	1117.55	1053.36
13	ADANIENT	2862	2860.7	2862.24	2862.92	2862.26	2863.88	2864.14	2864.26	2864.28	2864.19	2864.05	2862.71	2861.07	2855.21	2861.06	2858	2857.62	2829.14	2724.17
14	ADANIGREEN	1532.85	1526.8	1525.55	1525.17	1525.33	1524.74	1524.63	1524.57	1524.56	1524.6	1524.67	1525.5	1526.04	1525.23	1527.3	1531.34	1530.98	1495.03	1381.98
15	ADANIPORTS	1033.4	1032.03	1032.18	1032.26	1031.9	1032.34	1032.33	1032.3	1032.24	1032.15	1032.05	1031.44	1030.86	1029.56	1030.74	1028.06	1027.72	1011.89	968.832
16	ADANIPOWER	523.5	525.419	525.905	526.103	526.281	526.442	526.593	526.737	526.877	527.019	527.162	527.965	528.149	527.504	529.143	533.582	533.794	531.122	508.898
17	ATGL	1178.6	1172.26	1171.08	1170.6	1170.23	1169.77	1169.4	1169.04	1168.69	1168.36	1168.03	1166.49	1165.89	1165.27	1164.66	1151.31	1149.65	1093.89	976.361
18	AWL	373.5	374.384	374.604	374.689	374.762	374.826	374.885	374.939	374.991	375.046	375.102	375.447	375.532	375.161	376.021	378.594	378.748	378.737	369.697
19	ABCAPITAL	165.55	165.461	165.43	165.419	165.408	165.397	165.387	165.375	165.362	165.35	165.337	165.275	165.241	165.054	165.238	165.541	165.588	166.797	168.409
20	ABFRL	235	234.577	234.458	234.41	234.371	234.338	234.312	234.291	234.274	234.262	234.253	234.26	234.285	234.299	234.356	235	235.046	235.464	233.955
21	AEGISCHEM	389	389.918	389.97	389.944	389.886	389.802	389.691	389.562	389.415	389.256	389.085	388.142	387.923	386.545	386.954	382.675	382.367	376.596	367.809
22	AETHER	789	788.973	789.066	789.106	789.142	789.173	789.203	789.228	789.252	789.276	789.297	789.395	789.415	789.335	789.511	789.927	789.958	791.823	802.864
23	AFFLE	1197	1182.99	1178.3	1176.18	1174.2	1172.36	1170.62	1169.03	1167.53	1166.13	1164.84	1159.56	1158.72	1154.28	1155.18	1146.74	1146.33	1140.17	1130.28
24	AJANTPHARM	1885	1887.21	1887.99	1888.38	1888.77	1889.17	1889.62	1890.08	1890.57	1891.09	1891.62	1894.48	1895.15	1897.85	1898.08	1910.59	1911.44	1925.36	1935.61
25	APLLTD	764.5	765.318	765.369	765.384	765.399	765.419	765.448	765.483	765.528	765.58	765.638	766.006	766.076	766.608	766.496	767.668	767.696	766.452	760.806
26	ALKEM	4739	4724.35	4721.08	4719.87	4718.9	4718.16	4717.66	4717.35	4717.21	4717.25	4717.42	4719.92	4720.64	4724.93	4724.81	4741.68	4742.44	4740.71	4697.35
27	ALKYLAMINE	2272	2271.45	2272.44	2273.03	2273.66	2274.3	2274.93	2275.59	2276.25	2276.91	2277.56	2280.87	2281.54	2283.42	2284.78	2294.51	2294.82	2286.81	2253.35
28	AMARAJABAT	759.95	779.878	760.226	760.305	760.37	760.42	760.456	760.479	760.489	760.491	760.484	760.378	760.35	759.841	760.218	759.9	759.881	757.992	745.786
29	AMBER	3141	3125.35	3120.23	3118.37	3116.86	3115.64	3114.63	3113.81	3113.13	3112.56	3112.1	3110.55	3110.35	3111.99	3109.55	3107.83	3107.77	3108.6	3119.17
30	AMBUJACEM	506	503.759	503.265	503.048	502.84	502.64	502.444	502.254	502.069	501.889	501.716	500.958	500.832	499.79	500.315	499.372	499.32	496.024	483.036
31	ANGELONE	2983	2984.45	2985.65	2986.17	2986.63	2987.07	2987.47	2987.84	2988.19	2988.53	2988.87	2990.66	2991.07	2988.17	2993.39	3007.19	3008.27	3024.23	3027.27
32	ANURAS	1055	1045.9	1043.22	1042.28	1041.55	1040.96	1040.47	1040.08	1039.76	1039.48	1039.25	1038.53	1038.45	1038.5	1038.19	1038.4	1038.41	1036.55	1022.51
33	APARINDS	5270.4	5272.03	5272.15	5272.23	5272.34	5272.51	5272.74	5273.03	5273.39	5273.82	5274.31	5277.62	5278.43	5278.8	5283.02	5310.26	5312.61	5361.82	5425.26
34	APOLLOHOSP	5551	5546.31	5544.53	5543.72	5542.95	5542.23	5541.52	5540.85	5540.2	5539.54	5538.91	5535.75	5535.14	5535.52	5532.17	5523.24	5522.91	5522.34	5514.3
35	APOLLOTYRE	452.8	452.191	452.54	452.72	452.894	453.062	453.222	453.374	453.519	453.656	453.786	454.364	454.468	454.885	454.948	456.566	456.646	456.45	450.799
36	APTUS	330	330.046	330.017	329.981	329.929	329.858	329.769	329.663	329.54	329.399	329.244	328.294	328.077	327.434	326.922	321.451	321.057	314.073	306.587
37	ACI	641.9	640.546	639.947	639.69	639.442	639.196	638.946	638.69	638.427	638.159	637.882	636.43	636.129	634.874	634.619	628.161	627.705	618.913	604.154
38	ASAHIINDIA	551	552.391	552.995	553.238	553.454	553.646	553.82	553.978	554.126	554.262	554.39	554.953	555.053	555.228	555.531	557.66	557.833	561.441	565.132
39	ASHOKLEY	175.7	175.522	175.478	175.462	175.449	175.437	175.427	175.417	175.409	175.402	175.397	175.385	175.386	175.315	175.398	175.559	175.574	175.936	176.432
40	ASIANPAINT	3240.15	3226.72	3223.16	3221.87	3220.81	3219.96	3219.26	3218.71	3218.28	3217.94	3217.71	3217.49	3217.6	3217.42	3218.54	3225.13	3225.57	3227.61	3212.78
41	ASTERDM	400.2	401.613	402.031	402.205	402.359	402.493	402.608	402.707	402.793	402.864	402.927	403.108	403.126	403.156	403.168	403.013	402.995	401.79	394.619
42	ASTRAL	1951.4	1946.37	1944.33	1943.47	1942.7	1942.01	1941.38	1940.8	1940.28	1939.82	1939.41	1938.02	1937.85	1934.66	1937.58	1941.46	1941.91	1950.66	1954.65
43	ATUL	6800	6800.61	6801.27	6801.43	6801.48	6801.45	6801.33	6801.17	6800.97	6800.75	6800.53	6799.68	6799.62	6793.23	6799.66	6804.27	6804.58	6800.59	6763.76
44	AUROPHARMA	1004.4	1004.46	1004.47	1004.45	1004.44	1004.44	1004.43	1004.45	1004.48	1004.51	1004.56	1004.96	1005.06	1005.38	1005.69	1009.11	1009.37	1014.48	1018.17
45	AVANTIFEED	400	400.765	400.89	400.933	400.964	400.989	401.01	401.027	401.041	401.054	401.065	401.108	401.115	401.121	401.15	401.143	401.131	400.422	398.898
46	DMART	4075	4062.63	4058.7	4057.14	4055.82	4054.69	4053.76	4052.97	4052.35	4051.86	4051.49	4051.13	4051.29	4049.87	4052.8	4063.29	4063.95	4064.53	4029.37
47	AXISBANK	1115	1117.52	1118.04	1118.24	1118.43	1118.61	1118.78	1118.93	1119.08	1119.21	1119.33	1119.8	1119.87	1121.05	1120.12	1120.65	1120.67	1118.61	1104.15
48	BASF	2998	2999.81	3000.19	3000.35	3000.5	3000.64	3000.78	3000.93	3001.08	3001.22	3001.37	3002.11	3002.27	3003	3002.97	3004.69	3004.72	3001.93	2990.48
49	BEML	2442.5	2453.21	2455.02	2455.54	2455.87	2456.07	2456.18	2456.22	2456.21	2456.16	2456.1	2455.68	2455.59	2453.3	2455.25	2454.21	2454.11	2452.31	2442.59
50	BLS	296.15	296.287	296.371	296.379	296.367	296.333	296.28	296.21	296.123	296.023	295.91	295.238	295.089	294.194	294.332	291.236	291.025	287.052	281.526
51	BSE	2361	2361.75	2364.48	2365.85	2367.18	2368.49	2369.77	2371.01	2372.23	2373.42	2374.59	2380.22	2381.29	2384	2386.54	2407.27	2408.68	2429.56	2422.91
52	BAJAJ-AUTO	6141.9	6136.5	6133.09	6131.42	6129.79	6128.2	6126.67	6125.19	6123.75	6122.4	6121.08	6115.4	6114.43	6108.6	6110.27	6100.26	6099.82	6092.6	6058.28
53	BAJFINANCE	7297	7291.45	7291.92	7292.42	7292.99	7293.59	7294.2	7294.83	7295.42	7296.02	7296.6	7299.35	7299.91	7300.72	7302.69	7316.71	7317.73	7328.07	7308.15
54	BAJAJFINSV	1702	1701.59	1701.81	1701.95	1702.1	1702.25	1702.41	1702.56	1702.7	1702.83	1702.96	1703.51	1703.6	1704.08	1704.01	1704.78	1704.74	1702.38	1690.2
55	BAJAJHLDNG	7808.5	7816.33	7816.32	7816.11	7815.95	7815.93	7816.07	7816.39	7816.93	7817.62	7818.5	7824.9	7826.48	7833.89	7835.06	7868.29	7869.69	7856.5	7747.83
56	BALAMINES	2276	2271.57	2269.83	2269.1	2268.49	2267.99	2267.6	2267.31	2267.12	2267	2266.98	2267.74	2268.01	2269.29	2269.73	2274.46	2274.26	2252.3	2194.49
57	BALKRISIND	2581.95	2579.3	2579.63	2579.85	2580.08	2580.3	2580.53	2580.76	2580.98	2581.22	2581.44	2582.76	2583.04	2583.27	2584.6	2591.76	2592.19	2596.58	2593.44
58	BALRAMCHIN	397.1	397.007	396.917	396.878	396.842	396.809	396.779	396.751	396.728	396.708	396.694	396.715	396.741	396.118	397.005	400.88	401.338	413.251	429.507
59	BANDHANBNK	237.95	238.357	238.465	238.504	238.537	238.565	238.587	238.605	238.617	238.625	238.63	238.607	238.596	238.617	238.528	238.134	238.1	236.926	233.446
60	BANKBARODA	215	215.382	215.455	215.478	215.493	215.498	215.495	215.486	215.471	215.449	215.423	215.242	215.199	214.909	214.975	213.965	213.891	212.183	208.92
61	BANKINDIA	118.4	118.445	118.457	118.457	118.449	118.436	118.417	118.392	118.361	118.326	118.287	118.055	118.005	117.668	117.754	116.703	116.627	114.982	112.429
62	MAHABANK	47	47.0043	47.0194	47.0279	47.0361	47.0436	47.0498	47.0547	47.0581	47.06	47.0604	47.0442	47.0379	47.0378	46.9986	46.7657	46.7475	46.3785	45.8331
63	BATAINDIA	1666.6	1669.83	1670.83	1671.25	1671.61	1671.9	1672.14	1672.32	1672.44	1672.52	1672.54	1672.16	1672.01	1671.82	1671.07	1665.82	1665.42	1657.15	1644.64
64	BAYERCROP	5450	5458.43	5458.23	5458.05	5457.83	5457.59	5457.34	5457.09	5456.84	5456.6	5456.33	5455.25	5455.05	5453.4	5454.25	5450.76	5450.38	5436.76	5407.22
65	BERGEPAINT	577.05	575.855	575.623	575.562	575.527	575.512	575.514	575.53	575.558	575.594	575.64	575.944	576.017	576.34	576.415	578.375	578.516	580.584	581.01
66	BDL	1355	1357.2	1357.33	1357.32	1357.26	1357.15	1357	1356.83	1356.61	1356.38	1356.13	1354.58	1354.24	1351.74	1352.39	1341.44	1340.44	1316.72	1274.7
67	BEL	161.4	161.307	161.288	161.277	161.266	161.253	161.237	161.22	161.2	161.182	161.16	161.039	161.014	160.887	160.885	160.217	160.154	158.451	154.859
68	BHARATFORG	1193	1192.65	1192.67	1192.65	1192.6	1192.53	1192.43	1192.31	1192.17	1192	1191.83	1190.77	1190.55	1189.62	1189.36	1184.37	1184.02	1176.46	1160.56
69	BHEL	179.25	179.771	179.807	179.806	179.798	179.783	179.765	179.742	179.717	179.689	179.66	179.511	179.482	179.304	179.349	178.908	178.878	177.783	173.392
70	BPCL	466.4	464.733	464.482	464.462	464.49	464.556	464.644	464.748	464.864	464.986	465.112	465.739	465.859	466.853	466.409	468.067	468.137	467.216	458.05
71	BHARTIARTL	999	998.944	998.419	998.187	997.982	997.803	997.648	997.512	997.397	997.298	997.214	996.956	996.931	997.379	996.905	998.37	998.562	1002.75	1003.01
72	BIKAJI	526	525.844	525.592	525.473	525.364	525.267	525.18	525.106	525.042	524.987	524.941	524.838	524.84	524.971	524.931	526.597	526.776	531.026	536.049
73	BIOCON	240	240.018	240.012	240.006	239.998	239.989	239.978	239.967	239.956	239.943	239.933	239.89	239.885	239.691	239.88	240.098	240.122	240.429	239.858
74	BIRLACORPN	1429.95	1431.23	1430.1	1429.56	1429.08	1428.64	1428.26	1427.9	1427.59	1427.32	1427.05	1426.03	1425.86	1426.27	1425.19	1424.26	1424.28	1423.5	1410.97
75	BSOFT	658.6	660.159	660.464	660.565	660.642	660.697	660.734	660.755	660.763	660.759	660.744	660.575	660.528	660.462	660.262	658.649	658.494	654.346	646.056
76	BLUEDART	7469.05	7493.82	7497.32	7498.68	7499.86	7500.85	7501.67	7502.3	7502.71	7502.92	7502.94	7500.54	7499.67	7502.68	7493.89	7456.03	7452.85	7383.07	7266.56
77	BLUESTARCO	998	996.673	996.496	996.497	996.534	996.598	996.682	996.779	996.886	997.001	997.118	997.74	997.855	998.635	998.477	1000.89	1001.05	1002.87	1001.04
78	BBTC	1385	1382.99	1383.32	1383.5	1383.67	1383.81	1383.91	1383.99	1384.03	1384.05	1384.04	1383.73	1383.65	1382.49	1383.18	1382.22	1382.24	1385.41	1395.23
79	BORORENEW	431.7	431.853	432.01	432.099	432.19	432.28	432.368	432.453	432.534	432.613	432.689	433.027	433.086	433.099	433.364	434.335	434.404	435.457	434.888
80	BOSCHLTD	21901	21858.1	21846.5	21841.5	21836.8	21832.4	21828.1	21823.8	21819.7	21815.8	21811.8	21793.9	21790.5	21777.8	21775.5	21733.4	21731.5	21710.4	21620.3
81	BRIGADE	828	825.566	825.326	825.258	825.216	825.191	825.178	825.178	825.186	825.202	825.225	825.44	825.504	825.268	825.896	828.869	829.135	832.884	825.548
82	BCG	21	21.0398	21.0371	21.0372	21.0381	21.0401	21.0429	21.0465	21.0507	21.0553	21.0602	21.0839	21.0876	21.1511	21.0956	20.8878	20.858	20.0702	18.9728
83	BRITANNIA	4938	4933.67	4931.87	4931.51	4931.39	4931.46	4931.68	4932	4932.42	4932.9	4933.43	4936.62	4937.31	4937.79	4940.91	4954.99	4955.77	4959.69	4926.57
84	MAPMYINDIA	2198	2188.37	2185.59	2184.5	2183.54	2182.71	2182	2181.38	2180.85	2180.41	2180.04	2179.04	2178.97	2177.03	2179.14	2183.71	2184.15	2191.77	2197.5
85	CCL	649.95	648.827	648.707	648.674	648.656	648.648	648.649	648.659	648.675	648.7	648.729	648.966	649.026	649.323	649.388	651.582	651.755	654.344	653.581
86	CESC	117.95	118.189	118.261	118.299	118.339	118.378	118.416	118.453	118.491	118.527	118.561	118.718	118.745	118.921	118.866	119.016	118.995	117.551	113.195
87	CGPOWER	450.6	450.75	450.749	450.731	450.711	450.687	450.663	450.639	450.615	450.595	450.574	450.496	450.486	450.534	450.47	451.078	451.161	452.789	450.86
88	CIEINDIA	494	493.305	493.302	493.264	493.206	493.131	493.043	492.943	492.835	492.723	492.606	492.024	491.914	490.915	491.433	490.411	490.381	490.085	488.914
89	CRISIL	4235	4233.12	4231.33	4230.64	4230.08	4229.62	4229.25	4228.98	4228.77	4228.63	4228.52	4228.58	4228.65	4229.58	4229.28	4233.36	4233.69	4239.94	4248.75
90	CSBBANK	401.25	400.257	400.118	400.098	400.098	400.113	400.135	400.165	400.2	400.237	400.277	400.482	400.523	400.674	400.713	401.263	401.281	400.726	396.469
91	CAMPUS	273.4	273.823	273.927	273.97	274.006	274.039	274.069	274.096	274.12	274.144	274.167	274.278	274.302	274.214	274.422	275.083	275.138	276.142	276.399
92	CANFINHOME	756	762.313	766.689	768.646	770.424	772.029	773.473	774.773	775.943	776.996	777.949	781.564	782.116	783.126	784.345	789.989	790.311	795.145	794.751
93	CANBK	445	445.547	445.573	445.572	445.56	445.538	445.503	445.457	445.399	445.333	445.256	444.78	444.672	444.318	444.112	441.614	441.429	437.105	428.754
94	CGCL	761.1	765.317	765.863	766.026	766.148	766.238	766.305	766.355	766.39	766.414	766.429	766.385	766.356	766.544	766.133	764.06	763.865	759.943	756.17
95	CARBORUNIV	1192.8	1192.17	1191.92	1191.83	1191.77	1191.74	1191.73	1191.74	1191.78	1191.84	1191.9	1192.36	1192.45	1193.93	1192.97	1194.46	1194.52	1192.59	1182.04
96	CASTROLIND	140.95	140.631	140.592	140.584	140.578	140.575	140.574	140.573	140.574	140.574	140.574	140.572	140.57	140.619	140.563	140.536	140.538	140.568	140.268
97	CEATLTD	2286.05	2288.82	2290.16	2290.74	2291.28	2291.78	2292.23	2292.65	2293.04	2293.38	2293.69	2294.79	2294.92	2298.56	2295.27	2291.6	2291.03	2272.14	2232.75
98	CENTRALBK	48.05	48.1115	48.13	48.1363	48.1409	48.1436	48.1447	48.1441	48.1421	48.1392	48.1351	48.1065	48.0997	48.0089	48.0665	47.9406	47.9316	47.6764	47.0618
99	CDSL	1890	1890.9	1891.24	1891.35	1891.4	1891.41	1891.35	1891.25	1891.11	1890.94	1890.73	1889.45	1889.16	1886.87	1887.86	1885.02	1885.02	1886.53	1878.92
100	CENTURYPLY	743	735.211	733.84	733.304	732.808	732.327	731.843	731.344	730.828	730.292	729.737	726.744	726.123	723.772	723.03	711.273	710.536	698.227	683.474
101	CENTURYTEX	1293	1287.45	1285.69	1285.07	1284.6	1284.27	1284.06	1283.94	1283.91	1283.95	1284.07	1285.39	1285.75	1286.43	1287.78	1296.82	1297.41	1303.23	1294.33
102	CERA	8441.1	8447.57	8446.34	8446.03	8445.91	8445.94	8446.08	8446.33	8446.66	8447.05	8447.47	8450.07	8450.64	8454.01	8453.57	8467.01	8468.01	8485.72	8501.52
103	CHALET	589.9	589.853	589.839	589.823	589.796	589.758	589.71	589.655	589.589	589.515	589.435	589.002	588.913	588.249	588.48	586.83	586.715	584.786	583.907
104	CHAMBLFERT	350	348.087	347.81	347.716	347.638	347.572	347.507	347.447	347.39	347.332	347.275	347.018	346.975	346.573	346.776	346.068	345.996	343.184	336.141
105	CHEMPLASTS	479	478.845	478.736	478.69	478.648	478.61	478.574	478.54	478.505	478.474	478.443	478.3	478.275	478.388	478.174	478.16	478.176	478.013	474.207
106	CHOLAHLDNG	1019	1017.37	1017.3	1017.36	1017.46	1017.59	1017.76	1017.93	1018.12	1018.32	1018.54	1019.68	1019.92	1021	1021.14	1026.57	1026.96	1032.61	1036.74
107	CHOLAFIN	1175	1174.84	1174.95	1175.01	1175.06	1175.07	1175.05	1174.99	1174.9	1174.8	1174.64	1173.59	1173.33	1172.73	1171.91	1165.36	1164.89	1156.52	1146.39
108	CIPLA	1204	1201.82	1201.24	1201.08	1200.98	1200.94	1200.97	1201	1201.09	1201.2	1201.33	1202.16	1202.35	1204.12	1203.3	1207	1207.21	1210.11	1211.92
109	CUB	156.7	156.919	157.017	157.059	157.097	157.129	157.155	157.176	157.193	157.203	157.208	157.19	157.177	157.204	157.096	156.545	156.497	155.361	153.388
110	CLEAN	1404.7	1404.82	1405.08	1405.22	1405.36	1405.51	1405.65	1405.83	1405.99	1406.18	1406.35	1407.4	1407.63	1408.6	1408.72	1413.41	1413.74	1416.89	1410.35
111	COALINDIA	354.15	353.863	353.845	353.851	353.862	353.877	353.892	353.905	353.919	353.93	353.94	353.955	353.955	353.91	353.924	353.638	353.611	352.867	350.395
112	COCHINSHIP	1282	1278.37	1277.36	1277.02	1276.74	1276.49	1276.29	1276.12	1275.99	1275.85	1275.74	1275.39	1275.35	1274.57	1275.19	1273.21	1272.84	1259.87	1228.92
113	COFORGE	5848.7	5864.71	5866.97	5867.49	5867.76	5867.8	5867.67	5867.41	5867.02	5866.49	5865.88	5861.66	5860.63	5858.09	5855.01	5825.39	5823.08	5779.94	5727.26
114	COLPAL	2290.5	2286.79	2286.88	2287.02	2287.2	2287.38	2287.57	2287.76	2287.94	2288.11	2288.26	2288.93	2289.05	2289.43	2289.59	2292.03	2292.19	2291.95	2275.65
115	CAMS	2702	2707.83	2707.91	2707.91	2707.94	2707.98	2708.08	2708.24	2708.43	2708.68	2708.98	2711.07	2711.58	2712.49	2714.42	2729.59	2730.84	2754.75	2773.47
116	CONCOR	845	843.83	843.3	843.083	842.89	842.715	842.556	842.41	842.276	842.152	842.037	841.547	841.458	841.329	841.005	837.662	837.304	827.763	810.478
117	COROMANDEL	1238.2	1241.95	1241.96	1241.84	1241.67	1241.47	1241.24	1241.01	1240.76	1240.51	1240.27	1239.14	1238.95	1237.08	1238.08	1235.41	1235.19	1227.25	1206.59
118	CRAFTSMAN	5175	5181.46	5183.19	5183.86	5184.39	5184.8	5185.11	5185.3	5185.41	5185.43	5185.41	5184.56	5184.31	5182.01	5182.75	5172.61	5171.72	5151.58	5125.73
119	CREDITACC	1755	1743.11	1742.83	1743.1	1743.46	1743.86	1744.27	1744.65	1745	1745.28	1745.53	1746.12	1746.13	1746.07	1745.88	1743.13	1742.91	1738.91	1728.93
120	CROMPTON	297	297.455	297.501	297.534	297.567	297.605	297.642	297.683	297.722	297.763	297.804	298.01	298.05	298.053	298.231	298.598	298.596	297.791	295.265
121	CUMMINSIND	2007.5	1999.21	1995.62	1993.91	1992.27	1990.69	1989.17	1987.73	1986.35	1985.04	1983.8	1978.46	1977.53	1972.84	1973.57	1962.94	1962.39	1953.32	1935.62
122	CYIENT	1998	1996.99	1995.73	1995.15	1994.58	1994.02	1993.47	1992.92	1992.39	1991.86	1991.34	1989.03	1988.62	1984.59	1987.08	1987.28	1987.64	1995.95	1985.45
123	DCMSHRIRAM	965.9	962.072	961.942	961.868	961.784	961.691	961.593	961.495	961.399	961.31	961.227	960.986	960.977	958.976	961.119	963.959	964.227	968.116	964.97
124	DLF	665.9	667.587	667.966	668.075	668.138	668.158	668.143	668.093	668.015	667.913	667.791	666.987	666.804	665.644	665.86	662.023	661.767	656.907	649.709
125	DABUR	551	550.435	550.228	550.122	550.016	549.914	549.818	549.725	549.639	549.558	549.482	549.174	549.124	548.978	548.914	548.416	548.393	547.733	545.744
126	DALBHARAT	2350	2344.56	2342.78	2342.01	2341.3	2340.64	2340.03	2339.47	2338.94	2338.46	2338	2336.22	2335.95	2334.32	2334.96	2334.12	2334.12	2329.8	2307
127	DATAPATTNS	2024	2030.47	2031.96	2032.64	2033.27	2033.83	2034.32	2034.73	2035.07	2035.32	2035.52	2035.8	2035.76	2034.07	2035.3	2033.02	2032.95	2031.52	2018.72
128	DEEPAKFERT	654	650.12	649.748	649.68	649.657	649.66	649.68	649.713	649.751	649.795	649.843	650.119	650.182	649.943	650.518	652.01	652.089	651.522	644.948
129	DEEPAKNTR	2224.8	2225.03	2225.18	2225.2	2225.2	2225.18	2225.13	2225.06	2224.99	2224.89	2224.79	2224.36	2224.3	2222.56	2224.23	2226.82	2227.13	2230.32	2223.32
130	DELHIVERY	384.95	384.629	384.541	384.512	384.492	384.477	384.467	384.462	384.46	384.46	384.464	384.516	384.533	384.482	384.631	385.337	385.407	386.978	389.106
131	DELTACORP	137.1	137.038	137.026	137.018	137.01	137.003	136.998	136.994	136.991	136.992	136.991	137.026	137.04	136.968	137.121	137.676	137.723	138.524	138.982
132	DEVYANI	185.4	185.775	185.852	185.872	185.885	185.896	185.904	185.912	185.919	185.928	185.936	185.984	185.995	186.027	186.043	186.038	186.017	185.108	183.504
133	DIVISLAB	3668	3666.77	3665.98	3665.76	3665.62	3665.56	3665.58	3665.66	3665.78	3665.94	3666.13	3667.57	3667.95	3668.89	3670.07	3682.78	3683.85	3704.91	3720.17
134	DIXON	6396	6364.13	6353.1	6347.7	6342.18	6336.49	6330.61	6324.58	6318.45	6312.25	6306	6275.46	6269.65	6230.43	6242.62	6156.63	6151.72	6066.8	5930.31
135	LALPATHLAB	2561	2559.03	2558.74	2558.86	2559.14	2559.57	2560.11	2560.75	2561.5	2562.31	2563.19	2568.3	2569.42	2574.31	2575.12	2600.04	2601.77	2631.79	2657.05
136	DRREDDY	5475.7	5467.43	5464.71	5463.97	5463.68	5463.81	5464.37	5465.31	5466.61	5468.26	5470.19	5482.89	5485.85	5500.52	5501.42	5568.4	5572.81	5640.79	5679.74
137	EIDPARRY	538	538.087	538.098	538.123	538.149	538.173	538.19	538.201	538.206	538.203	538.195	538.099	538.075	537.737	537.978	538.413	538.497	540.076	538.372
138	EIHOTEL	248.45	248.675	248.745	248.767	248.781	248.788	248.789	248.784	248.777	248.763	248.749	248.656	248.635	248.297	248.528	247.842	247.773	246.015	243.289
139	EPL	199.6	198.966	198.931	198.921	198.911	198.901	198.892	198.882	198.871	198.861	198.849	198.809	198.805	198.589	198.795	198.921	198.931	199.006	198.659
140	EASEMYTRIP	38.75	38.725	38.7364	38.7415	38.7463	38.7505	38.7542	38.7573	38.7601	38.7625	38.7644	38.7708	38.7715	38.7664	38.774	38.7838	38.7848	38.8128	38.9175
141	EICHERMOT	4012	4026.81	4030.11	4031.37	4032.44	4033.36	4034.17	4034.88	4035.52	4036.11	4036.64	4038.92	4039.32	4039.18	4041.25	4049.04	4049.5	4050.89	4018.12
142	ELGIEQUIP	549	548.853	548.479	548.3	548.126	547.957	547.792	547.63	547.469	547.312	547.155	546.373	546.215	545.663	545.402	541.359	541.041	535.326	529.882
143	EMAMILTD	502.05	506.199	506.414	506.373	506.274	506.134	505.971	505.792	505.603	505.413	505.224	504.346	504.191	502.89	503.515	502.003	501.959	502.13	502.819
144	ENDURANCE	1670	1661.18	1659.07	1658.29	1657.64	1657.12	1656.69	1656.37	1656.12	1655.93	1655.82	1656	1656.15	1655.31	1657.29	1665.45	1666.1	1676.68	1677.06
145	ENGINERSIN	160	159.027	158.369	158.083	157.828	157.599	157.395	157.213	157.05	156.902	156.77	156.27	156.195	155.948	155.913	155.536	155.535	155.475	154.123
146	EPIGRAL	926.05	926.417	926.695	926.82	926.938	927.051	927.159	927.265	927.367	927.471	927.573	928.092	928.199	928.094	928.751	931.142	931.284	932.012	928.596
147	EQUITASBNK	94.65	94.8005	94.842	94.8617	94.8807	94.8992	94.9166	94.933	94.9485	94.9628	94.976	95.0266	95.0339	95.0999	95.0599	95.0566	95.0519	94.9188	94.8122
148	ERIS	905	899.858	898.527	898.009	897.555	897.149	896.779	896.439	896.122	895.825	895.549	894.425	894.247	892.595	893.578	893.668	893.818	899.113	908.349
149	ESCORTS	3165.8	3168.71	3169.56	3170.03	3170.48	3170.89	3171.23	3171.54	3171.78	3172.01	3172.2	3172.97	3173.13	3168.88	3174.15	3181.8	3182.45	3193.26	3199.97
150	EXIDEIND	293.95	293.511	293.437	293.408	293.38	293.354	293.327	293.3	293.272	293.244	293.216	293.086	293.063	292.744	292.968	292.808	292.803	292.579	291.003
151	FDC	398.8	397.549	397.59	397.649	397.722	397.807	397.902	398.001	398.108	398.219	398.333	398.936	399.059	399.436	399.668	401.887	402.01	403.259	402.387
152	NYKAA	169.95	170.009	170.085	170.128	170.172	170.215	170.258	170.299	170.339	170.376	170.414	170.579	170.61	170.666	170.755	171.298	171.336	171.932	171.861
153	FEDERALBNK	154.25	154.507	154.648	154.71	154.765	154.815	154.858	154.896	154.93	154.959	154.982	155.055	155.064	155.092	155.08	155.014	155.006	154.656	153.473
154	FACT	784.65	788.741	789.08	789.016	788.848	788.6	788.295	787.951	787.581	787.194	786.802	784.923	784.585	781.079	783.151	779.853	779.673	774.382	761.335
155	FINEORG	4450	4449.92	4453.38	4455.17	4456.91	4458.57	4460.14	4461.61	4462.97	4464.26	4465.45	4470.46	4471.31	4472.06	4474.94	4482.18	4482.14	4466.01	4416.51
156	FINCABLES	1066.75	1065.25	1063.74	1063.07	1062.43	1061.85	1061.28	1060.74	1060.24	1059.76	1059.28	1057.14	1056.77	1054.96	1055.04	1049.58	1049.23	1041.52	1022.31
157	FINPIPE	212.35	212.236	212.227	212.227	212.228	212.233	212.239	212.248	212.257	212.269	212.281	212.35	212.364	212.448	212.43	212.424	212.402	211.442	209.305
158	FSL	178	178.115	178.162	178.181	178.197	178.208	178.216	178.22	178.219	178.217	178.211	178.144	178.126	178.001	178.014	177.351	177.3	176.481	175.327
159	FIVESTAR	723	729.849	731.353	731.903	732.366	732.763	733.107	733.413	733.689	733.941	734.172	735.166	735.344	735.271	736.18	739.298	739.492	742.671	748.525
160	FORTIS	386.4	385.809	385.634	385.554	385.474	385.395	385.314	385.232	385.149	385.07	384.991	384.636	384.573	383.92	384.308	383.782	383.765	383.575	381.555
161	GRINFRA	1227	1227.99	1228.06	1228.17	1228.32	1228.48	1228.65	1228.83	1229	1229.16	1229.3	1229.81	1229.86	1229.85	1229.98	1225.8	1225.13	1203.58	1165.15
162	GAIL	140.8	141.089	141.12	141.13	141.138	141.143	141.148	141.149	141.149	141.148	141.146	141.135	141.132	141.048	141.121	141.106	141.104	140.64	138.342
163	GMMPFAUDLR	1500	1499.27	1499.28	1499.31	1499.34	1499.36	1499.38	1499.4	1499.41	1499.42	1499.41	1499.33	1499.32	1498.68	1499.17	1498.72	1498.69	1499.22	1507.93
164	GMRINFRA	72.8	73.1283	73.1107	73.0776	72.7432	72.982	72.9244	72.8626	72.7973	72.7294	72.6592	72.2857	71.8263	71.9023	71.8099	69.973	69.8369	67.3697	64.7116
165	GALAXYSURF	2727	2735.99	2736.1	2735.92	2735.65	2735.38	2735.08	2734.83	2734.59	2734.39	2734.24	2734.16	2734.25	2732.81	2735.19	2744	2744.8	2761.64	2781.35
166	GARFIBRES	3406.95	3392.66	3390.62	3390.15	3389.89	3389.78	3389.74	3389.77	3389.82	3389.9	3390	3390.58	3390.7	3390.67	3391.3	3393.16	3393.19	3389.86	3370.49
167	GICRE	306.35	305.837	305.972	306.046	306.115	306.176	306.231	306.279	306.319	306.355	306.385	306.48	306.493	306.403	306.541	306.667	306.675	306.814	304.222
168	GLAND	1803	1802.61	1801.99	1801.58	1801.13	1800.63	1800.11	1799.57	1799.05	1798.5	1797.97	1795.47	1795.03	1790.85	1792.94	1786.85	1786.56	1783.74	1776.74
169	GLAXO	1679.95	1679.98	1680.04	1680.07	1680.1	1680.13	1680.18	1680.21	1680.28	1680.32	1680.39	1680.81	1680.9	1681.04	1681.46	1684.01	1684.18	1686.81	1683.14
170	GLENMARK	819.4	820.262	820.72	820.893	821.018	821.094	821.122	821.104	821.047	820.957	820.836	819.97	819.768	817.693	818.729	814.387	814.071	807.629	798.95
171	MEDANTA	937	926.882	924.325	923.434	922.74	922.211	921.817	921.538	921.358	921.258	921.229	921.795	922.007	923.244	923.335	931.344	931.99	942.849	945.058
172	GOCOLORS	1290.35	1296.32	1297.11	1297.4	1297.62	1297.83	1298.02	1298.19	1298.33	1298.47	1298.6	1299.2	1299.31	1299.99	1299.87	1302.96	1303.22	1308.25	1307.66
173	GODFRYPHLP	2066	2084.57	2088.26	2089.57	2090.62	2091.45	2092.12	2092.65	2093.06	2093.37	2093.61	2094.2	2094.23	2091.35	2094.32	2095.33	2095.43	2095.59	2089.52
174	GODREJAGRO	521.55	521.24	521.338	521.401	521.467	521.531	521.593	521.652	521.705	521.753	521.793	521.918	521.929	522.127	521.925	521.204	521.117	518.702	513.542
175	GODREJCP	1043.05	1042.5	1042.22	1042.05	1041.85	1041.63	1041.39	1041.12	1040.84	1040.56	1040.28	1038.78	1038.5	1036.63	1037.16	1033.28	1033.12	1030.9	1026.72
176	GODREJIND	663	664.487	664.52	664.521	664.515	664.506	664.499	664.494	664.493	664.497	664.506	664.612	664.642	664.647	664.806	664.97	664.924	662.99	660.55
177	GODREJPROP	1918.05	1922.31	1923.13	1923.43	1923.68	1923.91	1924.12	1924.29	1924.46	1924.61	1924.76	1925.44	1925.57	1926.27	1926.14	1927.61	1927.62	1923.9	1909.15
178	GRANULES	383.7	384.985	385.203	385.277	385.337	385.388	385.434	385.475	385.515	385.554	385.594	385.809	385.857	385.851	386.116	387.376	387.466	388.866	388.288
179	GRAPHITE	517.95	516.688	516.507	516.408	516.298	516.179	516.05	515.915	515.776	515.634	515.493	514.821	514.702	513.557	514.189	513.321	513.315	513.307	509.704
180	GRASIM	2081	2079.37	2078.31	2077.9	2077.58	2077.29	2077.02	2076.8	2076.59	2076.41	2076.21	2075.44	2075.29	2074.23	2074.69	2072.4	2072.19	2065.91	2048.46
181	GESHIP	877	879.238	879.906	880.185	880.438	880.669	880.882	881.082	881.271	881.449	881.621	882.406	882.55	883.166	883.244	885.747	885.887	886.141	876.134
182	GREENPANEL	341.7	341.479	341.426	341.405	341.383	341.36	341.335	341.307	341.277	341.247	341.214	341.063	341.035	340.741	340.926	340.957	340.987	341.929	342.505
183	GRINDWELL	2224.25	2213.38	2210.6	2209.51	2208.55	2207.69	2206.94	2206.27	2205.65	2205.11	2204.61	2202.76	2202.48	2201.01	2201.37	2198.74	2198.55	2191.21	2171.52
184	GUJALKALI	731.3	735.97	736.633	736.861	737.047	737.206	737.347	737.474	737.595	737.71	737.823	738.404	738.526	738.607	739.181	742.207	742.399	744.05	741.101
185	GAEL	384.2	381.307	380.909	380.765	380.641	380.529	380.423	380.323	380.225	380.13	380.039	379.629	379.559	378.737	379.275	378.754	378.73	377.68	374.409
186	FLUOROCHEM	2984	2969.69	2961.03	2956.82	2952.77	2948.91	2945.23	2941.75	2938.47	2935.36	2932.43	2920.05	2917.95	2907.93	2909.06	2886.8	2885.82	2875.13	2867.07
187	GUJGASLTD	441	442.04	442.441	442.598	442.73	442.84	442.932	443.012	443.075	443.13	443.175	443.301	443.314	443.214	443.332	443.154	443.133	442.429	439.98
188	GNFC	725.5	725.387	725.487	725.505	725.508	725.498	725.476	725.444	725.408	725.368	725.324	725.123	725.089	724.432	724.982	725.08	725.082	723.607	717.841
189	GPPL	149.45	148.932	148.842	148.815	148.797	148.786	148.782	148.782	148.787	148.797	148.809	148.913	148.939	149.062	149.09	149.743	149.779	149.749	147.977
190	GSFC	221.9	221.745	221.709	221.69	221.671	221.655	221.641	221.63	221.621	221.617	221.616	221.654	221.67	221.651	221.775	222.189	222.189	220.554	213.974
191	GSPL	299.1	300.083	299.92	299.823	299.726	299.633	299.544	299.462	299.382	299.305	299.229	298.853	298.773	299.132	298.357	296.209	296.041	293.022	289.47
192	HEG	1743.8	1747.36	1747.56	1747.45	1747.24	1746.96	1746.63	1746.27	1745.89	1745.47	1745.07	1743.16	1742.82	1739.19	1741.31	1737.43	1737.25	1730.97	1709.45
193	HCLTECH	1374.5	1374.59	1374.46	1374.4	1374.32	1374.24	1374.16	1374.06	1373.94	1373.82	1373.69	1372.84	1372.62	1372.7	1371.44	1364.57	1364	1353.67	1342.47
194	HDFCAMC	2977	2976.99	2977.5	2977.81	2978.14	2978.49	2978.84	2979.17	2979.53	2979.86	2980.19	2981.63	2981.91	2983.5	2983.11	2987.28	2987.49	2987.47	2971.31
195	HDFCBANK	1650	1651.38	1651.6	1651.66	1651.71	1651.75	1651.78	1651.79	1651.8	1651.82	1651.8	1651.7	1651.65	1651.9	1651.34	1648.25	1647.9	1637.79	1614.55
196	HDFCLIFE	674.1	671.85	671.491	671.379	671.293	671.229	671.181	671.144	671.118	671.1	671.09	671.125	671.147	670.94	671.313	672.576	672.682	674.48	674.494
197	HFCL	68.55	68.5298	68.5394	68.5433	68.5469	68.5504	68.5537	68.5569	68.5602	68.5638	68.5674	68.5891	68.594	68.5772	68.6202	68.6864	68.6853	68.5256	68.1624
198	HLEGLAS	531	531.545	531.746	531.82	531.88	531.929	531.97	532.006	532.037	532.067	532.096	532.25	532.285	532.06	532.481	533.598	533.684	535.037	534.692
199	HAPPSTMNDS	880.1	882.014	882.516	882.718	882.894	883.046	883.179	883.295	883.394	883.476	883.546	883.715	883.718	883.906	883.588	880.713	880.378	872.171	861.268
200	HAVELLS	1340.3	1342.72	1342.97	1343.05	1343.13	1343.19	1343.23	1343.26	1343.29	1343.31	1343.32	1343.3	1343.29	1343.24	1343.21	1342.03	1341.89	1337.05	1326.4
201	HEROMOTOCO	3705	3703.56	3703.11	3702.94	3702.8	3702.73	3702.68	3702.66	3702.69	3702.78	3702.88	3703.93	3704.23	3704.59	3706.06	3717.77	3718.76	3735.7	3722.78
202	HIKAL	287	286.493	286.444	286.432	286.426	286.422	286.418	286.416	286.415	286.413	286.413	286.424	286.428	286.34	286.473	286.841	286.866	286.886	284.985
203	HINDALCO	522.45	521.92	521.662	521.553	521.455	521.363	521.281	521.204	521.132	521.065	521.004	520.746	520.703	520.542	520.521	520.059	520.036	519.619	517.813
204	HGS	985.45	990.103	990.956	991.336	991.691	992.026	992.341	992.64	992.923	993.192	993.449	994.584	994.789	995.259	995.71	998.749	998.931	1000.63	995.143
205	HAL	2794	2791.23	2790.05	2789.51	2788.98	2788.44	2787.88	2787.28	2786.67	2786.02	2785.35	2781.6	2780.8	2778.27	2776.67	2755.62	2753.79	2705.84	2603.01
206	HINDCOPPER	183	183.498	183.625	183.682	183.736	183.789	183.839	183.888	183.936	183.983	184.029	184.23	184.262	184.433	184.393	184.283	184.239	182.74	179.063
207	HINDPETRO	360.75	361.315	361.795	362.111	362.46	362.831	363.212	363.597	363.982	364.361	364.732	366.436	366.745	368.696	368.138	372.338	372.552	373.904	366.821
208	HINDUNILVR	2503.7	2502.75	2502.63	2502.67	2502.77	2502.91	2503.07	2503.26	2503.48	2503.69	2503.93	2505.17	2505.44	2507.01	2506.74	2513.33	2513.91	2525.65	2534.06
209	HINDZINC	326.4	325.072	324.903	324.845	324.797	324.755	324.717	324.681	324.65	324.616	324.585	324.438	324.414	324.277	324.297	323.949	323.92	322.599	318.425
210	POWERINDIA	4854.7	4852.48	4851.15	4850.47	4849.8	4849.16	4848.57	4848.02	4847.53	4847.12	4846.74	4845.53	4845.41	4842.77	4844.99	4843.79	4843.59	4836.52	4812.69
211	HOMEFIRST	1024.75	1025.19	1024.97	1024.87	1024.76	1024.67	1024.6	1024.53	1024.49	1024.46	1024.43	1024.32	1024.29	1025.44	1024.02	1019.25	1018.66	1001.93	974.373
212	HONAUT	36250.1	36245.8	36249.7	36251.7	36253.9	36255.9	36257.9	36259.7	36261.6	36263.4	36265.2	36274.3	36275.9	36266.9	36285.1	36323.8	36326.9	36388.6	36490.7
213	HUDCO	91.15	91.2341	91.2692	91.2871	91.3041	91.3196	91.3337	91.3461	91.3567	91.3658	91.3735	91.3947	91.3963	91.37	91.395	91.2119	91.1862	90.3745	88.6038
214	ICICIBANK	1015.35	1017.22	1017.38	1017.4	1017.38	1017.33	1017.26	1017.18	1017.06	1016.94	1016.82	1016.06	1015.9	1015.33	1015.02	1011.26	1010.99	1003.99	988.571
215	ICICIGI	1448	1445.74	1445.58	1445.54	1445.51	1445.5	1445.53	1445.52	1445.55	1445.57	1445.6	1445.76	1445.77	1446.41	1445.93	1446.72	1446.81	1448.74	1449.58
216	ICICIPRULI	538.25	537.668	537.909	538.06	538.216	538.372	538.524	538.672	538.813	538.949	539.08	539.657	539.763	540.036	540.251	542.225	542.368	545.292	548.54
217	ISEC	722.85	721.273	720.976	720.902	720.858	720.836	720.827	720.829	720.836	720.847	720.861	720.95	720.971	720.922	721.064	721.074	721.024	717.634	707.473
218	IDBI	66.85	66.7759	66.7615	66.7572	66.7539	66.7514	66.7493	66.7474	66.7453	66.7434	66.7411	66.7288	66.7257	66.7103	66.7085	66.5462	66.5268	65.9633	64.957
219	IDFCFIRSTB	87.45	87.4688	87.4954	87.5086	87.5217	87.5346	87.5472	87.5595	87.5714	87.5828	87.5939	87.6443	87.6537	87.6771	87.6976	87.8848	87.8977	88.0026	87.5694
220	IDFC	121.4	121.427	121.482	121.51	121.538	121.564	121.592	121.619	121.644	121.669	121.692	121.799	121.817	121.934	121.904	122.188	122.204	122.273	121.572
221	IFBIND	974	966.749	965.539	965.143	964.835	964.595	964.407	964.262	964.151	964.066	964.008	963.965	963.995	964.139	964.259	967.112	967.425	975.835	988.029
222	IIFL	627	628.322	628.281	628.236	628.182	628.124	628.068	628.013	627.962	627.916	627.878	627.773	627.768	627.297	627.815	628.481	628.526	628.369	624.693
223	IRB	40.55	40.6363	40.6483	40.6495	40.6478	40.6437	40.6373	40.6292	40.6193	40.6078	40.5953	40.5201	40.5033	40.3999	40.4152	39.9746	39.9401	39.2934	38.6077
224	ITC	453.2	452.607	452.436	452.372	452.32	452.275	452.239	452.209	452.186	452.168	452.156	452.167	452.18	451.849	452.306	453.293	453.368	453.985	451.821
225	ITI	299.4	299.213	299.215	299.203	299.184	299.159	299.132	299.1	299.067	299.035	299.003	298.865	298.842	298.293	298.755	297.926	297.806	293.974	287.755
226	INDIACEM	271	270.303	270.326	270.335	270.338	270.335	270.322	270.299	270.267	270.227	270.177	269.823	269.734	269.938	269.243	266.582	266.371	262.058	254.665
227	IBULHSGFIN	199.8	200.199	200.393	200.489	200.58	200.665	200.743	200.815	200.881	200.941	200.998	201.231	201.27	201.262	201.443	201.898	201.916	201.763	199.639
228	IBREALEST	92.1	91.6822	91.6441	91.6364	91.631	91.6258	91.6192	91.6102	91.5982	91.5829	91.5642	91.4182	91.3797	91.4406	91.1515	89.783	89.6726	87.646	85.5762
229	INDIAMART	2682	2678.9	2678.32	2678.18	2678.11	2678.11	2678.15	2678.23	2678.31	2678.42	2678.53	2679.15	2679.28	2681.45	2679.91	2681.39	2681.34	2674.3	2655.86
230	INDIANB	430	430.795	431.01	431.094	431.162	431.218	431.263	431.296	431.319	431.335	431.341	431.289	431.265	431.111	431.105	429.707	429.561	425.957	421.602
231	IEX	153.5	153.539	153.544	153.551	153.559	153.567	153.576	153.583	153.591	153.597	153.605	153.628	153.632	153.59	153.647	153.418	153.378	152.008	149.314
232	INDHOTEL	440.5	440.454	440.22	440.108	440	439.896	439.795	439.697	439.603	439.51	439.422	439.03	438.962	438.554	438.67	437.91	437.863	436.64	433.177
233	IOC	117.5	117.409	117.438	117.472	117.514	117.561	117.609	117.661	117.711	117.761	117.811	118.041	118.083	118.329	118.272	118.798	118.816	118.527	116.219
234	IOB	43.55	43.5889	43.5868	43.5852	43.583	43.5801	43.5768	43.5726	43.5682	43.5632	43.5579	43.5296	43.524	43.4631	43.4975	43.3758	43.3637	42.9788	42.1797
235	IRCTC	762.8	762.347	762.159	762.064	761.966	761.865	761.758	761.647	761.531	761.408	761.282	760.611	760.472	759.894	759.769	756.215	755.902	748.16	735.112
236	IRFC	82.45	82.4255	82.4034	82.3816	82.3522	82.3151	82.2711	82.2209	82.1653	82.1048	82.0405	81.6854	81.6113	81.1701	81.2436	79.8451	79.7574	78.4046	77.3317
237	INDIGOPNTS	1474	1473.47	1473.3	1473.25	1473.22	1473.2	1473.22	1473.24	1473.28	1473.32	1473.41	1473.9	1474.02	1474.67	1474.71	1478.76	1479.11	1485.88	1491.41
238	IGL	401.55	402.125	402.358	402.462	402.555	402.637	402.707	402.77	402.826	402.876	402.919	403.084	403.112	402.809	403.229	403.542	403.55	403.065	400.738
239	INDUSTOWER	192.05	191.823	191.765	191.745	191.729	191.716	191.704	191.693	191.682	191.673	191.664	191.623	191.615	191.587	191.582	191.352	191.322	190.486	189.153
240	INDUSINDBK	1522.3	1521.55	1521.22	1521.09	1520.98	1520.87	1520.77	1520.66	1520.53	1520.42	1520.29	1519.58	1519.44	1519.1	1518.64	1515.18	1514.94	1509.73	1502.53
241	INFIBEAM	21.75	21.6721	21.658	21.6546	21.653	21.6529	21.6535	21.6548	21.6564	21.6581	21.6598	21.6625	21.6616	21.7375	21.6497	21.4999	21.485	21.1847	20.9169
242	NAUKRI	4886	4890.34	4892.02	4892.34	4892.29	4891.91	4891.23	4890.29	4889.13	4887.79	4886.32	4877.91	4876.15	4858.41	4867.66	4836.35	4834.22	4791.26	4735.18
243	INFY	1489.5	1488.85	1488.86	1488.89	1488.92	1488.95	1488.98	1489	1489	1489	1488.98	1488.74	1488.66	1489.33	1488.14	1484.47	1484.12	1477.31	1467.64
244	INGERRAND	3125	3126.45	3127.73	3128.2	3128.58	3128.87	3129.1	3129.26	3129.39	3129.49	3129.53	3129.45	3129.36	3128.01	3128.56	3119	3117.97	3092.07	3051.21
245	INTELLECT	777.6	778.845	778.602	778.452	778.282	778.095	777.887	777.657	777.405	777.135	776.849	775.247	774.908	773.397	773.212	766.79	766.398	759.938	749.619
246	INDIGO	2928	2928.18	2928.71	2928.77	2928.71	2928.55	2928.32	2928	2927.65	2927.26	2926.84	2924.6	2924.15	2920.81	2921.91	2911.71	2910.86	2887.04	2833.3
247	IPCALAB	1109.25	1109.06	1109.32	1109.49	1109.67	1109.84	1110.03	1110.22	1110.41	1110.59	1110.77	1111.66	1111.81	1112.81	1112.63	1116.1	1116.38	1121.25	1120.68
248	JBCHEPHARM	1454.3	1458.97	1458.71	1458.55	1458.38	1458.23	1458.08	1457.97	1457.87	1457.81	1457.77	1458	1458.13	1455.68	1459.01	1464.77	1465.17	1469.63	1468.45
249	JKCEMENT	3845.95	3839.16	3837.39	3836.57	3835.74	3834.9	3834.05	3833.17	3832.27	3831.37	3830.44	3825.83	3824.95	3821.25	3820.78	3806.92	3805.99	3783.6	3731.84
250	JKLAKSHMI	884.2	884.909	885.05	885.091	885.108	885.109	885.094	885.066	885.028	884.983	884.932	884.636	884.575	883.833	884.263	882.405	882.191	874.705	856.62
251	JKPAPER	399.4	399.696	399.743	399.751	399.746	399.731	399.709	399.68	399.646	399.607	399.567	399.362	399.325	398.684	399.157	398.558	398.497	396.004	390.315
252	JMFINANCIL	88.8	88.4444	88.3624	88.3322	88.3068	88.285	88.266	88.2493	88.2343	88.2209	88.2089	88.1626	88.1554	88.111	88.1256	88.0055	87.9936	87.636	86.8513
253	JSWENERGY	454	454.539	454.653	454.717	454.78	454.84	454.894	454.943	454.985	455.022	455.053	455.14	455.145	454.818	455.097	453.421	453.203	447.222	437.295
254	JSWSTEEL	846.5	844.517	843.921	843.646	843.386	843.14	842.91	842.695	842.494	842.306	842.13	841.388	841.259	840.74	840.664	838.026	837.805	832.39	821.373
255	JAMNAAUTO	110.15	110.143	110.151	110.157	110.164	110.173	110.182	110.19	110.198	110.205	110.212	110.246	110.253	110.287	110.281	110.426	110.441	110.757	111.232
256	JSL	544	546.929	547.174	547.193	547.17	547.117	547.044	546.952	546.85	546.736	546.616	545.954	545.818	545.335	545.139	542.385	542.188	537.977	531.139
257	JINDALSTEL	727.35	719.269	717.305	716.429	715.599	714.808	714.049	713.321	712.622	711.95	711.304	708.434	707.926	705.162	705.659	698.736	698.335	691.803	683.628
258	JINDWORLD	331.1	330.926	330.888	330.869	330.844	330.812	330.773	330.728	330.676	330.617	330.555	330.189	330.11	329.629	329.718	328.374	328.31	328.023	329.303
259	JUBLFOOD	561	560.615	560.567	560.543	560.52	560.496	560.473	560.451	560.427	560.405	560.384	560.283	560.266	560.167	560.178	559.857	559.834	559.506	557.113
260	JUBLINGREA	456	455.267	455.21	455.172	455.126	455.073	455.013	454.946	454.875	454.801	454.725	454.334	454.258	453.916	453.881	452.185	452.041	448.639	443.145
261	JUBLPHARMA	459.8	459.699	460.155	460.398	460.65	460.905	461.168	461.434	461.7	461.968	462.233	463.491	463.721	464.854	464.72	466.599	466.609	464.414	456.49
262	JUSTDIAL	768	770.75	770.946	771.008	771.049	771.068	771.064	771.041	771	770.941	770.869	770.381	770.272	769.184	769.738	768.12	768.027	765.112	756.23
263	JYOTHYLAB	462.9	463.149	463.512	463.659	463.78	463.874	463.943	463.986	464.008	464.011	463.997	463.773	463.713	463.381	463.392	462.226	462.139	459.667	454.379
264	KPRMILL	816	815.987	815.92	815.91	815.913	815.93	815.962	816.008	816.069	816.146	816.235	816.882	817.046	816.932	817.992	823.752	824.244	834.077	843.141
265	KEI	2935	2933.35	2933.6	2933.68	2933.77	2933.88	2934.03	2934.23	2934.47	2934.76	2935.09	2937.26	2937.77	2939.92	2940.44	2949.67	2949.97	2946.08	2914.99
266	KNRCON	264	264.577	264.691	264.738	264.781	264.82	264.858	264.895	264.933	264.969	265.007	265.202	265.242	265.349	265.45	266.47	266.556	268.783	273.022
267	KPITTECH	1466	1465.3	1465.49	1465.58	1465.68	1465.78	1465.9	1466.01	1466.11	1466.25	1466.38	1467	1467.13	1468.36	1467.67	1469.34	1469.45	1471.66	1472.88
268	KRBL	355.45	354.932	354.863	354.861	354.874	354.899	354.933	354.974	355.018	355.068	355.118	355.397	355.454	355.723	355.727	356.512	356.534	356.038	354.252
269	KSB	3450	3445.43	3444.01	3443.51	3443.13	3442.82	3442.58	3442.41	3442.27	3442.17	3442.09	3441.97	3442	3442.48	3442.19	3442.91	3442.87	3438.52	3415.9
270	KAJARIACER	1390.1	1390.37	1390.44	1390.51	1390.59	1390.66	1390.72	1390.79	1390.85	1390.9	1390.93	1390.95	1390.92	1391.7	1390.71	1389.28	1389.18	1385.2	1370.77
271	KPIL	682	679.487	679.752	679.951	680.164	680.382	680.602	680.825	681.046	681.269	681.492	682.629	682.857	682.626	683.987	688.292	688.546	690.561	684.536
272	KALYANKJIL	319.95	319.283	319.376	319.43	319.484	319.539	319.593	319.649	319.704	319.759	319.814	320.083	320.138	320.443	320.397	321.659	321.766	324.1	326.341
273	KANSAINER	328.55	329.871	329.734	329.641	329.548	329.458	329.374	329.299	329.231	329.172	329.12	328.954	328.936	328.941	328.903	329.071	329.073	328.505	326.386
274	KARURVYSYA	164.1	163.565	163.424	163.351	163.273	163.186	163.092	162.989	162.881	162.767	162.651	162.046	161.925	161.032	161.356	159.467	159.36	157.786	156.364
275	KEC	619.4	618.937	618.998	619.041	619.09	619.144	619.205	619.27	619.341	619.417	619.497	619.953	620.051	620.226	620.534	621.974	622.007	620.166	612.799
276	RUSTOMJEE	597	597.126	597.046	596.99	596.925	596.855	596.782	596.71	596.638	596.569	596.502	596.214	596.165	595.766	595.942	595.018	594.93	591.877	583.221
277	KFINTECH	517.1	516.963	517.027	517.061	517.098	517.138	517.183	517.235	517.29	517.353	517.423	517.865	517.968	517.932	518.552	521.537	521.759	525.399	527.34
278	KOTAKBANK	1846	1846.23	1846.39	1846.44	1846.49	1846.52	1846.53	1846.52	1846.49	1846.44	1846.39	1845.85	1845.71	1845.68	1844.93	1840.67	1840.3	1831.04	1812.9
279	KIMS	1900	1900.77	1900.94	1901.06	1901.2	1901.37	1901.55	1901.76	1901.99	1902.25	1902.54	1904.26	1904.65	1905.3	1906.84	1918.78	1919.72	1935.63	1943.97
280	L&TFH	152.95	153.289	153.38	153.42	153.456	153.488	153.515	153.538	153.559	153.577	153.593	153.647	153.655	153.643	153.689	153.808	153.819	153.681	152.215
281	LTTS	4939.9	4948.4	4950.09	4950.67	4951.15	4951.54	4951.88	4952.16	4952.4	4952.58	4952.72	4952.88	4952.82	4955.94	4951.99	4939.09	4937.54	4896.81	4821.05
282	LICHSGFIN	530.8	530.043	530.003	530.043	530.106	530.183	530.271	530.362	530.454	530.543	530.63	530.967	531.011	531.578	531.109	529.466	529.237	522.73	509.943
283	LTIM	5764.95	5769.4	5766.69	5765.03	5763.3	5761.56	5759.84	5758.16	5756.5	5754.9	5753.33	5745.98	5744.56	5741.77	5737.8	5709.52	5707.44	5668.17	5619.37
284	LAXMIMACH	13500	13490.3	13491	13491.6	13492.4	13493.4	13494.2	13495.4	13496.7	13498	13499.4	13508.3	13510.3	13504.2	13521.3	13571.6	13575	13599.8	13531.6
285	LT	3381.95	3381.04	3380.12	3379.8	3379.53	3379.35	3379.22	3379.13	3379.1	3379.09	3379.1	3379.43	3379.5	3380.03	3379.88	3378.45	3378.04	3359.11	3302.34
286	LATENTVIEW	465	465.296	465.504	465.611	465.718	465.826	465.935	466.043	466.152	466.261	466.368	466.906	467.014	467.364	467.544	469.918	470.102	473.713	475.094
287	LAURUSLABS	390.9	390.373	390.17	390.097	390.038	389.989	389.948	389.911	389.877	389.847	389.816	389.68	389.654	389.319	389.517	388.606	388.515	386.392	383.108
288	LXCHEM	277.5	278.147	278.309	278.366	278.414	278.456	278.497	278.532	278.567	278.602	278.638	278.825	278.866	278.848	279.08	280.036	280.095	280.526	279.049
289	LEMONTREE	118.6	118.576	118.591	118.598	118.603	118.609	118.612	118.614	118.613	118.614	118.612	118.593	118.587	118.571	118.556	118.354	118.334	117.734	116.785
290	LICI	769.65	771.816	772.306	772.496	772.662	772.813	772.953	773.084	773.212	773.338	773.461	774.061	774.173	774.018	774.66	774.131	773.882	763.416	737.788
291	LINDEINDIA	5798	5821.61	5827.16	5829.45	5831.5	5833.32	5834.94	5836.42	5837.75	5838.98	5840.1	5844.68	5845.45	5845.17	5848.86	5860.57	5861.33	5873.72	5886.96
292	LUPIN	1229.2	1229.19	1229.13	1229.18	1229.28	1229.4	1229.55	1229.71	1229.89	1230.07	1230.25	1231.22	1231.41	1232.79	1232.36	1236.54	1236.86	1243.07	1246.17
293	LUXIND	1378	1376.75	1376.65	1376.62	1376.62	1376.6	1376.59	1376.58	1376.57	1376.55	1376.53	1376.38	1376.35	1376.27	1376.15	1374.84	1374.73	1371.98	1369.89
294	MMTC	57.65	57.404	57.3548	57.3431	57.3376	57.3371	57.3407	57.3472	57.3561	57.3667	57.3786	57.4422	57.4537	57.5963	57.4956	57.2797	57.2397	56.1116	54.5408
295	MRF	118975	119104	119104	119094	119080	119063	119043	119022	119001	118979	118956	118840	118817	118716	118700	118116	118065	116880	115187
296	MTARTECH	2274	2276.38	2277.85	2278.44	2278.96	2279.41	2279.82	2280.14	2280.45	2280.73	2280.97	2282.05	2282.24	2281.84	2283.19	2287.42	2287.71	2289.38	2282.19
297	LODHA	932	924.673	923.112	922.559	922.105	921.726	921.405	921.129	920.885	920.669	920.472	919.651	919.503	919.8	918.785	915.757	915.551	911.856	904.784
298	MGL	1180	1180.47	1180.54	1180.47	1180.35	1180.16	1179.94	1179.68	1179.38	1179.06	1178.72	1176.83	1176.44	1174.31	1174.4	1164.89	1164.14	1147	1119.27
299	M&MFIN	270.85	270.711	270.758	270.796	270.842	270.892	270.945	271.001	271.057	271.112	271.168	271.433	271.482	271.757	271.71	272.44	272.482	273.039	273.192
300	M&M	1652	1651.97	1652.02	1652.12	1652.28	1652.47	1652.69	1652.94	1653.22	1653.48	1653.79	1655.36	1655.68	1657.12	1657.38	1664.57	1665.05	1669.47	1657.74
301	MHRIL	394.3	393.635	393.254	393.086	392.933	392.795	392.669	392.558	392.455	392.366	392.282	391.969	391.923	391.857	391.74	391.356	391.338	391.122	391.212
302	MAHLIFE	534	533.153	533.135	533.176	533.235	533.305	533.378	533.452	533.523	533.588	533.647	533.859	533.886	534.219	533.965	534.09	534.108	534.517	533.396
303	MAHLOG	377.05	376.981	377.06	377.108	377.158	377.208	377.256	377.301	377.343	377.381	377.417	377.501	377.498	377.955	377.389	375.594	375.412	371.779	368.184
304	MANAPPURAM	166.15	165.615	165.394	165.315	165.25	165.197	165.152	165.113	165.078	165.049	165.023	164.928	164.914	164.834	164.867	164.843	164.844	164.724	163.282
305	MRPL	127.25	126.919	126.905	126.911	126.922	126.937	126.954	126.975	126.995	127.019	127.044	127.17	127.195	127.28	127.325	127.694	127.704	127.403	125.712
306	MARICO	543	539.953	539.361	539.113	538.882	538.668	538.464	538.27	538.086	537.909	537.742	537.004	536.876	536.145	536.328	535.115	535.077	534.872	534.21
307	MARUTI	10554.7	10552.4	10554.8	10556.1	10557.2	10558.4	10559.5	10560.5	10561.6	10562.7	10563.7	10568.8	10569.8	10572.2	10575.1	10597.7	10599.1	10619.4	10614.5
308	MASTEK	2380	2376.21	2374.55	2373.83	2373.18	2372.61	2372.07	2371.57	2371.11	2370.68	2370.27	2368.57	2368.28	2368.44	2367.14	2365.28	2365.26	2366.38	2367.24
309	MFSL	1032	1034.95	1035.05	1035.04	1035.01	1034.99	1034.95	1034.9	1034.86	1034.82	1034.79	1034.6	1034.55	1034.57	1034.35	1033.27	1033.16	1030.35	1021.61
310	MAXHEALTH	686	685.355	685	684.848	684.709	684.575	684.447	684.32	684.197	684.073	683.95	683.33	683.204	682.751	682.564	679.614	679.386	674.031	662.128
311	MAZDOCK	2115	2120.79	2122.01	2122.41	2122.7	2122.86	2122.93	2122.89	2122.77	2122.57	2122.31	2120.43	2119.97	2116.49	2117.57	2106.36	2105.5	2087.6	2063.76
312	MEDPLUS	748.05	748.037	747.954	747.821	747.648	747.445	747.223	746.988	746.746	746.502	746.259	745.173	744.992	743.474	744.309	745.146	745.404	753.45	767.628
313	METROBRAND	1305.05	1312.74	1313.03	1312.99	1312.89	1312.77	1312.62	1312.49	1312.36	1312.23	1312.13	1311.97	1312	1310.2	1312.46	1318.3	1318.89	1330.7	1339.61
314	METROPOLIS	1638.6	1643.49	1644.38	1644.71	1644.98	1645.23	1645.43	1645.62	1645.8	1645.97	1646.12	1646.91	1647.05	1646.94	1647.88	1651.97	1652.31	1659.03	1663.45
315	MSUMI	61.95	61.8385	61.8202	61.8161	61.8141	61.8134	61.8135	61.8139	61.8147	61.8152	61.8158	61.8138	61.8125	61.8247	61.8014	61.7104	61.7028	61.5636	61.3438
316	MOTILALOFS	1199.7	1194.11	1192.6	1192.04	1191.56	1191.17	1190.83	1190.54	1190.31	1190.11	1189.94	1189.53	1189.52	1189.05	1189.69	1192.78	1193.05	1196.5	1192.26
317	MPHASIS	2425	2434.57	2436.38	2436.99	2437.46	2437.81	2438.08	2438.28	2438.41	2438.49	2438.52	2438.16	2438	2437.92	2436.99	2429.16	2428.45	2412.55	2389.35
318	MCX	3249	3252.02	3251	3250.35	3249.63	3248.89	3248.12	3247.38	3246.64	3245.92	3245.25	3242.54	3242.14	3234.34	3240.64	3237.38	3237.06	3223.35	3177.23
319	MUTHOOTFIN	1445	1445.1	1444.69	1444.41	1444.11	1443.81	1443.51	1443.21	1442.91	1442.63	1442.38	1441.29	1441.12	1440.01	1440.45	1439.64	1439.64	1439	1428.95
320	NATCOPHARM	774.4	773.899	774.084	774.206	774.339	774.479	774.621	774.766	774.91	775.054	775.197	775.885	776.016	776.551	776.649	779.03	779.187	781.787	783.658
321	NBCC	79.8	80.1234	80.2202	80.256	80.2851	80.3084	80.3266	80.3403	80.35	80.3566	80.3603	80.351	80.3455	80.2549	80.3094	80.0602	80.0359	79.2787	77.2267
322	NCC	175.8	175.866	175.758	175.718	175.687	175.663	175.643	175.626	175.613	175.603	175.595	175.578	175.577	175.509	175.575	175.377	175.345	174.23	171.876
323	NHPC	63.3	63.2441	63.255	63.2585	63.2606	63.2615	63.2616	63.2609	63.2598	63.2583	63.257	63.2503	63.2492	63.1859	63.2429	63.0792	63.0535	62.1602	60.2411
324	NLCINDIA	194.4	192.447	192.079	191.931	191.792	191.66	191.531	191.403	191.274	191.147	191.019	190.405	190.289	189.423	189.762	188.13	188.033	185.875	181.309
325	NMDC	184.3	184.637	184.643	184.635	184.624	184.61	184.593	184.577	184.56	184.542	184.526	184.454	184.442	184.247	184.399	184.324	184.319	184.046	182.571
326	NSLNISP	47.25	47.2509	47.2486	47.2455	47.2417	47.2373	47.2327	47.2278	47.2227	47.2175	47.212	47.1819	47.1751	47.166	47.1371	46.8777	46.853	46.2719	45.3499
327	NOCIL	267.8	267.809	267.586	267.458	267.324	267.187	267.047	266.905	266.76	266.613	266.464	265.684	265.524	265.186	264.713	261.067	260.801	255.854	250.13
328	NTPC	287.6	287.399	287.31	287.259	287.207	287.155	287.104	287.054	287.005	286.958	286.912	286.708	286.67	286.422	286.502	285.768	285.7	283.553	277.872
329	NH	1171	1170.29	1169.58	1169.27	1169.01	1168.78	1168.6	1168.46	1168.34	1168.27	1168.22	1168.37	1168.47	1168.22	1169.15	1174.21	1174.66	1184.83	1197.72
330	NATIONALUM	97.9	98.0597	98.0884	98.096	98.0998	98.1005	98.0984	98.094	98.0878	98.0802	98.0714	98.0224	98.0129	97.9293	97.9709	97.8639	97.8556	97.4969	96.4411
331	NAVINFLUOR	3800	3801.75	3801.73	3801.63	3801.5	3801.33	3801.14	3800.94	3800.73	3800.51	3800.29	3799.25	3799.05	3798.43	3798.2	3795.91	3795.75	3790.14	3769.79
332	NAZARA	799	798.333	798.761	799.079	799.438	799.821	800.218	800.616	801.012	801.4	801.774	803.402	803.669	805.904	804.74	805.693	805.613	802.908	800.443
333	NESTLEIND	25103.1	25032	25019.8	25015.7	25012.4	25009.6	25007.3	25005.2	25003.3	25001.7	25000.3	24994.9	24994.2	24971.9	24991.8	24982	24980.4	24909.4	24738.1
334	NETWORK18	84.7	84.833	84.9001	84.9312	84.9626	84.9952	85.0292	85.0648	85.1019	85.1404	85.1805	85.3994	85.446	85.6404	85.6892	86.824	86.9044	88.0655	88.0402
335	NAM-INDIA	437.55	437.787	437.886	437.947	438.012	438.078	438.143	438.207	438.272	438.333	438.395	438.691	438.75	438.598	439.042	440.234	440.302	440.292	435.923
336	NUVOCO	368	367.779	367.728	367.723	367.728	367.74	367.758	367.78	367.807	367.838	367.872	368.098	368.154	367.978	368.464	370.063	370.175	371.503	370.061
337	OBEROIRLTY	1450.9	1452.98	1453.49	1453.55	1453.53	1453.44	1453.32	1453.18	1453.02	1452.86	1452.69	1452.09	1451.99	1450.38	1451.72	1451.76	1451.77	1449.11	1436.05
338	ONGC	194.35	197.761	198.219	198.368	198.481	198.568	198.633	198.682	198.719	198.744	198.76	198.767	198.762	198.519	198.71	198.574	198.572	198.566	197.906
339	OIL	318.8	318.847	318.902	318.949	319.003	319.061	319.122	319.18	319.236	319.289	319.339	319.532	319.56	319.851	319.662	319.816	319.823	319.636	317.721
340	OLECTRA	1242.2	1239.44	1239.36	1239.36	1239.35	1239.34	1239.32	1239.29	1239.25	1239.23	1239.19	1239.01	1238.98	1237.87	1238.85	1237.52	1237.36	1232.26	1226.05
341	PAYTM	656	656.595	656.381	656.274	656.175	656.088	656.014	655.953	655.908	655.878	655.864	656.041	656.128	654.843	656.855	667.037	668.277	702.297	757.39
342	OFSS	4207.2	4215.14	4215.5	4215.13	4214.49	4213.66	4212.69	4211.63	4210.48	4209.3	4208.08	4201.94	4200.75	4192.37	4195.15	4174.18	4172.67	4143.44	4111.64
343	ORIENTELEC	216.95	216.674	216.655	216.665	216.681	216.703	216.729	216.758	216.79	216.822	216.856	217.037	217.073	217.213	217.253	217.906	217.945	218.392	218.337
344	POLICYBZR	802	810.667	811.981	812.428	812.79	813.099	813.367	813.608	813.831	814.042	814.245	815.201	815.386	815.127	816.282	819.813	820.055	824.127	825.157
345	PCBL	258.05	258.016	258.064	258.098	258.136	258.174	258.212	258.25	258.286	258.322	258.358	258.548	258.59	258.511	258.815	260.245	260.374	262.927	263.362
346	PIIND	3878.9	3872.14	3872.32	3872.49	3872.65	3872.76	3872.81	3872.81	3872.75	3872.64	3872.48	3871.27	3870.97	3867.9	3869.41	3863.11	3862.71	3853.65	3830.66
347	PNBHOUSING	786.1	787.242	787.482	787.598	787.723	787.862	788.013	788.18	788.358	788.548	788.747	789.793	790.002	791.327	790.967	793.546	793.651	794.511	794.238
348	PNCINFRA	336.2	336.403	336.483	336.534	336.594	336.663	336.739	336.822	336.912	337.008	337.11	337.668	337.787	337.991	338.394	340.973	341.141	343.18	341.98
349	PVRINOX	1769.65	1770.53	1770.93	1771.02	1771.05	1771.03	1770.98	1770.88	1770.75	1770.58	1770.39	1769.15	1768.86	1767.95	1767.34	1760.15	1759.62	1749.83	1734.33
350	PAGEIND	37209.1	37269.9	37262.2	37256.7	37250.9	37245.3	37239.9	37235.1	37230.6	37227	37223.6	37214.4	37213.7	37201.7	37213.7	37235.8	37237.6	37277	37345.2
351	PERSISTENT	6512.1	6514.15	6512.2	6511.1	6509.98	6508.84	6507.67	6506.48	6505.26	6504.01	6502.71	6495.8	6494.32	6496.01	6486.85	6455.09	6453.02	6423.89	6409.21
352	PETRONET	210.9	210.937	210.921	210.916	210.912	210.909	210.906	210.903	210.899	210.897	210.894	210.877	210.875	210.867	210.869	210.828	210.814	210.007	207.552
353	PFIZER	4093	4090.13	4090.04	4090	4089.94	4089.85	4089.75	4089.62	4089.49	4089.34	4089.16	4088.11	4087.85	4086.52	4086.51	4078.83	4078.23	4068.2	4060.17
354	PHOENIXLTD	2215	2210.67	2209.12	2208.55	2208.09	2207.72	2207.4	2207.14	2206.91	2206.72	2206.57	2206.21	2206.23	2206.94	2206.58	2213.7	2214.56	2235.75	2260.22
355	PIDILITIND	2548	2546.35	2546.03	2545.95	2545.94	2545.96	2546.02	2546.12	2546.26	2546.43	2546.63	2547.89	2548.21	2549.62	2549.88	2558.06	2558.61	2564.89	2557.54
356	PEL	911.5	912.543	913.355	913.743	914.111	914.458	914.782	915.083	915.364	915.624	915.866	916.879	917.053	917.59	917.837	920.89	921.114	924.789	927.121
357	PPLPHARMA	127.75	127.696	127.775	127.819	127.86	127.899	127.933	127.963	127.99	128.012	128.031	128.078	128.081	128.009	128.076	127.888	127.867	127.405	126.333
358	POLYMED	1577	1572.14	1572.47	1572.93	1573.49	1574.1	1574.73	1575.36	1576.01	1576.62	1577.24	1580.25	1580.85	1580.29	1583.81	1596.39	1597.22	1606.7	1597.99
359	POLYCAB	5681.6	5673.47	5666.28	5662.47	5658.55	5654.56	5650.54	5646.5	5642.47	5638.46	5634.5	5615.64	5612.11	5591.58	5595.57	5537.39	5533.64	5468.17	5396.37
360	POLYPLEX	1027	1027.61	1027.61	1027.63	1027.66	1027.7	1027.74	1027.8	1027.88	1027.96	1028.04	1028.55	1028.67	1029.23	1029.26	1032.44	1032.72	1038.65	1043.55
361	POONAWALLA	425	422.839	421.851	421.472	421.152	420.881	420.651	420.454	420.286	420.141	420.017	419.599	419.542	419.41	419.342	418.761	418.706	416.563	409.354
362	PFC	389.7	389.354	389.24	389.191	389.142	389.088	389.032	388.971	388.907	388.838	388.766	388.365	388.279	387.839	387.841	385.798	385.636	381.284	369.873
363	POWERGRID	231.45	230.979	230.946	230.938	230.931	230.924	230.916	230.905	230.894	230.881	230.866	230.784	230.766	230.497	230.675	229.992	229.913	227.498	222.938
364	PRAJIND	549	549.615	549.412	549.264	549.102	548.933	548.763	548.597	548.44	548.296	548.17	547.879	547.896	546.569	548.387	556.464	557.316	575.665	593.329
365	PRESTIGE	1172.95	1176.99	1176.94	1176.71	1176.44	1176.15	1175.86	1175.59	1175.32	1175.08	1174.84	1173.7	1173.45	1175.01	1172.05	1161.06	1159.98	1134.34	1088.48
366	PRINCEPIPE	711	710.294	709.978	709.775	709.546	709.297	709.031	708.756	708.475	708.193	707.915	706.625	706.397	703.911	705.421	703.455	703.405	702.993	700.881
367	PRSMJOHNSN	181.75	181.636	181.605	181.595	181.587	181.582	181.581	181.582	181.586	181.592	181.601	181.669	181.685	181.721	181.765	181.935	181.935	181.507	179.299
368	PGHH	17220.4	17212.4	17215.4	17217.7	17220.2	17222.9	17225.7	17228.4	17231	17233.7	17236.2	17248.4	17250.7	17246.1	17261.9	17303.2	17305.9	17349.4	17419.8
369	PNB	88.35	88.4757	88.4938	88.4974	88.4975	88.494	88.4872	88.4772	88.4642	88.4485	88.4308	88.3186	88.2935	88.1668	88.1636	87.5854	87.5417	86.5162	84.579
370	QUESS	486	485.789	485.782	485.793	485.808	485.824	485.84	485.856	485.872	485.89	485.908	486.038	486.07	485.638	486.269	487.546	487.655	489.798	491.628
371	RBLBANK	275.8	276.194	276.276	276.297	276.301	276.287	276.257	276.209	276.146	276.07	275.981	275.396	275.258	274.802	274.509	270.63	270.318	263.814	255.459
372	RECLTD	408.2	407.582	407.374	407.313	407.262	407.221	407.182	407.144	407.108	407.07	407.029	406.796	406.742	406.643	406.449	404.75	404.594	399.97	388.207
373	RHIM	752.95	751.155	750.683	750.549	750.456	750.389	750.341	750.304	750.273	750.247	750.222	750.106	750.082	749.643	749.945	749.148	749.087	747.879	744.299
374	RITES	498.7	496.774	495.424	494.807	494.234	493.7	493.203	492.736	492.3	491.888	491.5	489.864	489.587	488.327	488.403	485.243	485.075	482.325	478.733
375	RADICO	1674	1659.3	1655.68	1654.24	1652.92	1651.67	1650.47	1649.28	1648.12	1646.97	1645.83	1640.43	1639.45	1632.24	1635.08	1626.29	1626.13	1624.35	1602.25
376	RVNL	178	178.487	178.46	178.428	178.388	178.342	178.291	178.234	178.174	178.109	178.04	177.668	177.592	177.179	177.205	175.627	175.521	173.63	171.33
377	RAIN	146.7	146.939	146.974	146.987	147	147.011	147.023	147.035	147.047	147.061	147.074	147.157	147.176	147.188	147.28	147.708	147.731	147.817	147.253
378	RAINBOW	1112.05	1111.05	1111.16	1111.29	1111.43	1111.58	1111.73	1111.87	1112.01	1112.13	1112.23	1112.58	1112.62	1111.36	1112.68	1111.76	1111.67	1109.87	1106.76
379	RAJESHEXPO	358	358.009	358.088	358.123	358.154	358.179	358.198	358.214	358.225	358.231	358.234	358.205	358.194	358.116	358.113	357.563	357.518	356.665	356.918
380	RALLIS	258.25	258.595	258.608	258.598	258.576	258.542	258.498	258.447	258.39	258.325	258.256	257.887	257.813	257.133	257.446	255.942	255.821	252.757	246.761
381	RCF	153.5	153.654	153.717	153.74	153.756	153.767	153.773	153.773	153.771	153.763	153.755	153.685	153.668	153.448	153.569	152.727	152.629	149.623	143.827
382	RATNAMANI	3549	3574.58	3577.81	3579.33	3580.85	3582.39	3583.94	3585.49	3587.04	3588.59	3590.12	3597.48	3598.89	3603.26	3605.7	3634.22	3636.36	3674.09	3684.06
383	RTNINDIA	80.95	80.9643	80.9622	80.95	80.9326	80.9112	80.8871	80.861	80.834	80.8065	80.7788	80.6533	80.6318	80.4067	80.5449	80.3901	80.3829	80.093	78.829
384	RAYMOND	1764.5	1758.57	1757.08	1756.48	1755.92	1755.38	1754.85	1754.32	1753.79	1753.23	1752.67	1749.72	1749.1	1747.21	1745.98	1730.6	1729.33	1700.82	1671.51
385	REDINGTON	170	170.235	170.271	170.281	170.286	170.29	170.29	170.289	170.287	170.283	170.279	170.248	170.241	170.053	170.197	169.753	169.7	168.328	165.905
386	RELAXO	923	916.891	916.246	916.032	915.859	915.715	915.592	915.485	915.391	915.306	915.227	914.902	914.846	914.931	914.591	913.747	913.701	912.861	910.989
387	RELIANCE	2460.9	2460.55	2460.53	2460.5	2460.47	2460.43	2460.39	2460.35	2460.31	2460.25	2460.2	2459.94	2459.89	2459.32	2459.63	2458.24	2458.09	2452.45	2437.35
388	RBA	117.35	117.683	117.693	117.682	117.666	117.646	117.624	117.601	117.578	117.555	117.533	117.44	117.425	117.23	117.356	117.112	117.092	116.671	116.021
389	ROSSARI	816.3	814.078	813.471	813.225	813.012	812.833	812.685	812.567	812.477	812.412	812.368	812.417	812.465	812.743	812.8	814.062	814.055	809.236	791.212
390	ROUTE	1556.75	1555.3	1554.94	1554.77	1554.6	1554.42	1554.22	1554.03	1553.83	1553.63	1553.44	1552.54	1552.39	1550.54	1551.71	1550.44	1550.42	1550.14	1549.72
391	SBICARD	756	756.566	756.956	757.132	757.298	757.451	757.593	757.728	757.854	757.975	758.089	758.609	758.705	758.721	759.143	760.161	760.17	758.821	754.684
392	SBILIFE	1464.05	1463.17	1463.25	1463.25	1463.23	1463.19	1463.15	1463.1	1463.07	1463.03	1462.98	1462.79	1462.77	1462.95	1462.58	1461.52	1461.39	1457.97	1448.24
393	SJVN	89.75	89.8542	89.8729	89.8787	89.8826	89.8846	89.8845	89.8825	89.8787	89.8732	89.8659	89.8122	89.7987	89.7421	89.7216	89.2461	89.2045	88.3047	86.7536
394	SKFINDIA	4549	4559.53	4563.6	4565.33	4566.85	4568.19	4569.38	4570.44	4571.38	4572.22	4572.98	4575.92	4576.39	4575.79	4578.52	4587.62	4588.33	4601.42	4613.85
395	SRF	2440	2437.53	2436.76	2436.42	2436.11	2435.83	2435.54	2435.26	2435	2434.75	2434.5	2433.51	2433.36	2431.15	2432.82	2433.38	2433.5	2433.91	2422.54
396	MOTHERSON	96.9	96.9301	96.9337	96.9327	96.9293	96.9227	96.9129	96.8998	96.8837	96.8647	96.8429	96.7057	96.6742	96.5782	96.5088	95.7894	95.7403	94.8728	93.721
397	SANOFI	8200	8148.91	8143.1	8141.27	8139.82	8138.66	8137.72	8136.94	8136.31	8135.82	8135.43	8134.87	8134.96	8129.67	8136.18	8146.67	8147.42	8153.32	8121.96
398	SAPPHIRE	1424.95	1421.03	1420.14	1419.82	1419.59	1419.4	1419.28	1419.2	1419.15	1419.14	1419.17	1419.54	1419.66	1420.27	1420.26	1422.71	1422.84	1423.72	1419.23
399	SCHAEFFLER	3080	3079.56	3078.57	3077.94	3077.26	3076.56	3075.84	3075.09	3074.34	3073.6	3072.86	3069.25	3068.57	3065.61	3065.3	3052.22	3051.19	3025.41	2974.4
400	SHARDACROP	434.3	433.381	433.198	433.129	433.066	433.006	432.943	432.882	432.82	432.755	432.689	432.366	432.305	431.579	432.01	431.036	430.968	429.227	425.52
401	SHOPERSTOP	710	711.434	711.637	711.717	711.793	711.864	711.931	711.993	712.051	712.103	712.151	712.267	712.265	713.099	712.136	709.792	709.538	703.746	695.312
402	SHREECEM	28251.3	28243.8	28226.9	28218.1	28209.2	28200.3	28191.3	28182.4	28173.6	28165	28156.6	28118.2	28111.4	28060.2	28081.3	27995.3	27990	27858.3	27528.7
403	RENUKA	47.3	47.1382	47.0587	47.0251	46.9938	46.964	46.935	46.9068	46.8791	46.8519	46.8253	46.7057	46.6852	46.5127	46.6034	46.6133	46.6331	47.2872	48.2874
404	SHRIRAMFIN	2046	2047.16	2047.23	2047.27	2047.3	2047.33	2047.34	2047.33	2047.29	2047.24	2047.17	2046.67	2046.55	2045.56	2045.94	2044.51	2044.5	2043.18	2034.08
405	SHYAMMETL	521	522.019	522.015	522.004	521.988	521.968	521.942	521.909	521.871	521.829	521.78	521.484	521.417	521.294	521.056	518.704	518.46	511.152	497.11
406	SIEMENS	3883.5	3882.65	3880.71	3879.65	3878.55	3877.42	3876.27	3875.13	3874	3872.87	3871.77	3866.72	3865.8	3860.09	3861.78	3850.37	3849.72	3833.7	3788.79
407	SOBHA	1064	1068.59	1068.42	1067.98	1067.39	1066.68	1065.88	1065.02	1064.11	1063.15	1062.17	1057	1055.94	1053.66	1050.64	1028.63	1027.11	1000.71	969.514
408	SOLARINDS	6628.4	6579.61	6564.96	6558.7	6552.88	6547.36	6542.06	6536.94	6531.96	6527.14	6522.43	6500.66	6496.65	6474.16	6478.16	6413.44	6409.25	6343.9	6337.15
409	SONACOMS	568.9	569.837	569.897	569.898	569.89	569.88	569.872	569.866	569.865	569.87	569.881	570.021	570.065	569.987	570.33	571.755	571.845	572.549	571.56
410	SONATSOFTW	1410	1415.33	1416.94	1417.58	1418.13	1418.6	1419.02	1419.38	1419.7	1419.98	1420.23	1421.22	1421.39	1420.96	1422.14	1425.54	1425.73	1425.31	1407.27
411	STARHEALTH	551.9	552.051	552.318	552.455	552.595	552.739	552.886	553.036	553.191	553.348	553.507	554.317	554.476	555.182	555.246	557.809	557.949	560.027	561.549
412	SBIN	614.2	614.569	614.679	614.722	614.758	614.786	614.807	614.82	614.825	614.822	614.814	614.695	614.659	614.752	614.449	613.173	613.052	609.23	600.162
413	SAIL	100.8	100.559	100.412	100.347	100.284	100.226	100.172	100.12	100.07	100.023	99.9786	99.7843	99.7508	99.5736	99.606	99.1664	99.1354	98.3114	96.5267
414	STLTECH	146.5	146.507	146.507	146.507	146.508	146.51	146.514	146.517	146.523	146.53	146.539	146.596	146.609	146.621	146.686	147.055	147.082	147.641	148.483
415	SUMICHEM	410.5	411.023	411.269	411.384	411.494	411.6	411.703	411.801	411.896	411.988	412.077	412.469	412.538	413.027	412.836	413.503	413.522	412.968	409.293
416	SPARC	272.1	273.578	273.813	273.897	273.969	274.034	274.098	274.163	274.227	274.294	274.362	274.732	274.811	275.103	275.206	276.748	276.841	277.828	276.328
417	SUNPHARMA	1235.3	1238.4	1238.25	1238.11	1237.95	1237.78	1237.61	1237.45	1237.3	1237.15	1237.02	1236.5	1236.45	1235.59	1236.2	1235.9	1235.87	1234.81	1228.83
418	SUNTV	671.15	672.566	672.487	672.407	672.321	672.239	672.162	672.094	672.035	671.989	671.952	671.9	671.91	671.823	672.025	672.736	672.775	673.168	672.799
419	SUNDARMFIN	3310	3302.53	3299	3297.3	3295.68	3294.19	3292.85	3291.65	3290.59	3289.69	3288.92	3286.87	3286.75	3284.18	3287.31	3300.17	3301.39	3320.91	3320.03
420	SUNDRMFAST	1237.05	1240.46	1241.59	1242.11	1242.58	1243	1243.38	1243.73	1244.04	1244.31	1244.57	1245.47	1245.6	1246.02	1246.11	1247.49	1247.57	1248.24	1246.79
421	SUNTECK	500	499.637	499.875	500.014	500.151	500.277	500.388	500.482	500.558	500.618	500.663	500.698	500.676	500.443	500.493	499.208	499.113	497.615	495.019
422	SUPRAJIT	371.95	371.001	370.974	370.996	371.03	371.07	371.111	371.155	371.198	371.242	371.285	371.482	371.518	371.576	371.681	372.271	372.317	373.426	374.699
423	SUPREMEIND	4511.3	4521.77	4523.26	4523.82	4524.33	4524.78	4525.2	4525.57	4525.9	4526.19	4526.45	4527.34	4527.45	4528.77	4527.95	4531.05	4531.37	4530.08	4481.2
424	SUVENPHAR	689.9	688.569	686.863	686.055	685.296	684.589	683.932	683.324	682.763	682.242	681.762	679.836	679.53	677.85	678.262	675.117	674.956	672.183	664.677
425	SUZLON	39.15	38.9327	38.7957	38.7415	38.6955	38.6564	38.6229	38.5947	38.5706	38.5501	38.533	38.4814	38.476	38.4674	38.4651	38.5414	38.5506	38.7584	38.9168
426	SWANENERGY	466.95	468.23	468.25	468.247	468.241	468.233	468.223	468.216	468.205	468.194	468.182	468.076	468.042	467.992	467.799	465.317	465.054	458.671	449.107
427	SYNGENE	713.2	714.11	714.57	714.796	715.013	715.219	715.413	715.598	715.773	715.94	716.097	716.795	716.919	717.356	717.494	719.708	719.877	723.803	728.911
428	TCIEXP	1406	1404.39	1404.17	1404.1	1404.06	1404.04	1404.03	1404.04	1404.05	1404.06	1404.09	1404.25	1404.3	1404.81	1404.48	1405.16	1405.2	1406.47	1407.28
429	TCNSBRANDS	385.45	386.422	386.512	386.547	386.581	386.611	386.64	386.666	386.69	386.713	386.735	386.844	386.867	386.919	387.006	387.912	387.987	388.723	386.386
430	TTKPRESTIG	767	770.457	770.045	769.781	769.514	769.255	769.009	768.78	768.569	768.373	768.193	767.499	767.395	766.926	766.982	766.266	766.248	766.332	767.525
431	TV18BRDCST	48.55	48.4789	48.4881	48.4948	48.5033	48.5138	48.5262	48.5409	48.5575	48.576	48.5963	48.7223	48.7514	48.7781	48.9084	49.6389	49.686	50.096	49.2017
432	TVSMOTOR	1935.9	1928.76	1926.72	1925.91	1925.2	1924.56	1923.97	1923.42	1922.91	1922.43	1921.97	1919.98	1919.63	1918.09	1918.12	1913.73	1913.47	1907.7	1887.65
433	TMB	510.5	509.917	509.811	509.79	509.79	509.805	509.832	509.871	509.918	509.97	510.028	510.357	510.425	511.003	510.769	512.215	512.318	514.287	516.624
434	TANLA	918	915.023	914.701	914.652	914.646	914.673	914.725	914.795	914.878	914.974	915.08	915.696	915.831	915.985	916.523	919.368	919.544	921.779	922.673
435	TATACHEM	1020	1019.53	1019.66	1019.63	1019.55	1019.44	1019.27	1019.07	1018.85	1018.62	1018.37	1017.16	1016.91	1014.37	1015.87	1012.88	1012.7	1007.77	997.675
436	TATACOMM	1705	1704.25	1703.83	1703.69	1703.58	1703.49	1703.4	1703.33	1703.26	1703.19	1703.11	1702.72	1702.64	1702.25	1702.21	1699.6	1699.36	1694.57	1692.8
437	TCS	3643	3640.48	3639.38	3638.92	3638.53	3638.17	3637.84	3637.54	3637.27	3637.01	3636.76	3635.61	3635.38	3635.68	3634.25	3627.29	3626.55	3607.37	3574.27
438	TATACONSUM	951.25	949.956	949.595	949.454	949.336	949.236	949.151	949.08	949.02	948.97	948.931	948.854	948.855	948.473	948.94	949.785	949.846	950.171	947.358
439	TATAELXSI	8432	8440	8439.92	8439.72	8439.45	8439.09	8438.64	8438.12	8437.52	8436.85	8436.13	8432.02	8431.14	8426.79	8426.94	8413.91	8413.25	8404.7	8390.88
440	TATAINVEST	4232	4240.29	4243.22	4244.42	4245.45	4246.32	4247.02	4247.57	4247.99	4248.3	4248.49	4248.35	4248.17	4246.03	4246.78	4236.05	4235.05	4213.63	4173.68
441	TATAMTRDVR	484.8	483.057	482.704	482.587	482.494	482.417	482.352	482.293	482.239	482.19	482.142	481.926	481.886	481.747	481.709	481.149	481.113	480.265	477.593
442	TATAMOTORS	720.75	720.761	720.784	720.794	720.802	720.805	720.802	720.79	720.773	720.751	720.725	720.55	720.512	720.093	720.328	719.566	719.502	717.407	711.34
443	TATAPOWER	332.9	333.17	332.871	332.714	332.559	332.407	332.256	332.106	331.958	331.813	331.67	330.975	330.837	330.414	330.151	326.253	325.883	316.749	302.341
444	TATASTEEL	130.25	130.077	130.033	130.014	129.997	129.98	129.964	129.948	129.934	129.92	129.907	129.855	129.845	129.758	129.819	129.882	129.892	130.055	129.628
445	TTML	91.8	91.9995	92.0455	92.0636	92.0798	92.0945	92.1082	92.121	92.133	92.1446	92.1556	92.2048	92.2136	92.2492	92.2529	92.3658	92.372	92.4563	92.2294
446	TEAMLEASE	2440	2437.22	2436.96	2436.9	2436.88	2436.9	2436.93	2436.97	2437.03	2437.12	2437.23	2438	2438.19	2437.43	2439.43	2448.58	2449.49	2472.03	2504.48
447	TECHM	1231.5	1233.79	1234.22	1234.35	1234.43	1234.47	1234.48	1234.48	1234.44	1234.41	1234.35	1233.93	1233.84	1233.22	1233.32	1231.04	1230.89	1227.87	1222.79
448	TEJASNET	812.8	818.709	819.914	820.393	820.82	821.21	821.569	821.905	822.221	822.52	822.802	824.015	824.219	825.402	825.083	826.746	826.772	825.892	823.416
449	NIACL	228.7	228.523	228.617	228.672	228.727	228.78	228.831	228.879	228.925	228.968	229.01	229.197	229.232	229.252	229.395	230.092	230.145	231.028	227.498
450	RAMCOCEM	1030.65	1030.51	1030.25	1030.12	1029.97	1029.81	1029.63	1029.46	1029.27	1029.08	1028.87	1027.89	1027.72	1026.7	1026.86	1024.66	1024.53	1022.31	1015.76
451	THERMAX	2678	2679.75	2679.84	2679.92	2680.02	2680.14	2680.28	2680.45	2680.63	2680.81	2681.02	2682.1	2682.33	2684.34	2683.35	2686.47	2686.6	2685.13	2680.71
452	TIMKEN	3202	3201.99	3201.71	3201.46	3201.17	3200.84	3200.5	3200.16	3199.82	3199.5	3199.19	3197.87	3197.64	3195.76	3196.56	3189.55	3188.69	3162.04	3107.71
453	TITAN	3631	3626.7	3625.13	3624.55	3624.09	3623.71	3623.42	3623.17	3622.98	3622.8	3622.65	3621.97	3621.83	3624.57	3620.9	3612.67	3611.85	3589.78	3547.24
454	TORNTPHARM	2071.5	2074.03	2073.28	2072.82	2072.34	2071.87	2071.39	2070.92	2070.49	2070.06	2069.67	2068.08	2067.85	2065.38	2067.04	2068.31	2068.64	2077.78	2088.17
455	TORNTPOWER	947	948.909	949.804	950.17	950.501	950.806	951.096	951.374	951.645	951.914	952.183	953.531	953.801	954.343	955.108	959.313	959.504	959.727	945.544
456	TCI	839.45	838.635	838.414	838.339	838.28	838.236	838.203	838.182	838.173	838.173	838.185	838.384	838.45	837.963	838.876	842.098	842.392	848.277	853.816
457	TRENT	2885	2881.28	2880.77	2880.59	2880.42	2880.21	2879.97	2879.67	2879.34	2878.97	2878.55	2876.13	2875.62	2873.15	2873.09	2865.1	2864.7	2854.55	2819.41
458	TRIDENT	37.85	37.699	37.5964	37.5523	37.5129	37.4775	37.4457	37.4169	37.3907	37.3667	37.3447	37.2556	37.2407	37.2001	37.1768	36.9769	36.9646	36.7808	36.6912
459	TRIVENI	346.2	344.742	344.378	344.245	344.13	344.023	343.921	343.823	343.725	343.63	343.538	343.129	343.066	342.07	342.854	344.321	344.575	351.803	361.315
460	TRITURBINE	411.2	411.531	411.765	411.86	411.947	412.028	412.102	412.173	412.243	412.311	412.379	412.724	412.795	413.049	413.162	415.062	415.216	418.086	419.42
461	TIINDIA	3950	3821.75	3793.44	3782.52	3772.99	3764.47	3756.75	3749.63	3742.99	3736.77	3730.86	3704.81	3700.15	3684.07	3678.66	3603.04	3598.15	3517.12	3445.32
462	UCOBANK	40.4	40.4789	40.4939	40.4999	40.5046	40.5079	40.5098	40.5104	40.5096	40.5076	40.5047	40.4784	40.4715	40.4285	40.4344	40.2577	40.2444	39.9605	39.4973
463	UFLEX	474.25	473.689	473.68	473.686	473.695	473.703	473.71	473.715	473.717	473.717	473.714	473.67	473.655	473.583	473.573	472.768	472.672	469.954	465.054
464	UNOMINDA	646	646.632	646.957	647.129	647.3	647.47	647.637	647.801	647.961	648.121	648.276	649.016	649.157	649.499	649.83	652.298	652.461	655.485	658.659
465	UPL	603	601.308	600.544	600.207	599.892	599.596	599.315	599.045	598.786	598.538	598.298	597.219	597.025	595.907	596.159	593.477	593.313	589.996	584.242
466	UTIAMC	830	830.917	831.36	831.515	831.637	831.733	831.81	831.877	831.936	831.991	832.042	832.305	832.361	831.61	832.664	834.131	834.23	834.866	829.51
467	ULTRACEMCO	9714.1	9660.89	9647.71	9642.16	9637.04	9632.22	9627.63	9623.21	9618.91	9614.72	9610.61	9590.99	9587.25	9573.34	9569.42	9501.23	9496.56	9403.85	9254.09
468	UNIONBANK	120.25	120.071	120.007	119.974	119.94	119.905	119.868	119.829	119.79	119.751	119.708	119.493	119.45	119.285	119.237	118.377	118.318	117.033	114.958
469	UBL	1755	1752.17	1751.88	1751.71	1751.54	1751.31	1751.08	1750.81	1750.53	1750.22	1749.91	1748.13	1747.75	1746.05	1745.88	1738.12	1737.55	1725.19	1701
470	MCDOWELL-N	1046.8	1046.9	1046.81	1046.77	1046.74	1046.71	1046.69	1046.66	1046.65	1046.63	1046.62	1046.69	1046.73	1046.25	1047	1049.37	1049.56	1052.82	1054.32
471	VGUARD	297.6	298.023	297.941	297.91	297.885	297.866	297.854	297.847	297.843	297.845	297.848	297.899	297.913	298.108	297.994	298.421	298.455	298.928	298.478
472	VMART	1770	1768.39	1768.28	1768.31	1768.38	1768.46	1768.59	1768.72	1768.88	1769.04	1769.22	1770.2	1770.43	1771.38	1771.59	1778.19	1778.77	1788.36	1790.45
473	VIPIND	605	606.904	607.132	607.129	607.064	606.952	606.802	606.622	606.421	606.206	605.981	604.832	604.614	602.286	603.62	600.945	600.827	599.985	602.091
474	VAIBHAVGBL	399.2	399.231	399.253	399.262	399.27	399.276	399.283	399.291	399.299	399.312	399.325	399.429	399.456	399.171	399.624	401.017	401.167	405.27	411.543
475	VTL	398	395.403	395.093	395.001	394.936	394.888	394.855	394.832	394.817	394.811	394.809	394.857	394.876	394.871	395.007	396.145	396.258	399.037	401.883
476	VARROC	522	522.982	523.151	523.209	523.269	523.339	523.422	523.521	523.639	523.771	523.922	524.839	525.046	526.033	526.135	531.089	531.449	538.115	543.148
477	VBL	1098.6	1103.25	1103.67	1103.76	1103.78	1103.73	1103.63	1103.47	1103.29	1103.05	1102.79	1101.15	1100.78	1098.42	1098.94	1091.75	1091.29	1084.47	1077.02
478	MANYAVAR	1432.05	1431.21	1431.65	1432	1432.4	1432.85	1433.32	1433.83	1434.34	1434.87	1435.38	1437.9	1438.36	1441.5	1440.43	1444.99	1445.07	1440.84	1422.32
479	VEDL	247.85	248.263	248.12	248.033	247.942	247.852	247.764	247.681	247.601	247.527	247.456	247.185	247.145	246.763	246.998	246.759	246.741	245.873	243.54
480	VIJAYA	620	622.992	623.443	623.616	623.76	623.878	623.97	624.036	624.08	624.099	624.099	623.849	623.76	623.595	623.215	620.525	620.372	619.249	619.607
481	VINATIORGA	1715	1714.86	1715.31	1715.59	1715.89	1716.2	1716.53	1716.84	1717.16	1717.48	1717.77	1719.14	1719.39	1721.26	1720.46	1722.65	1722.69	1721.94	1721.69
482	IDEA	13.2	13.1613	13.1531	13.1495	13.1463	13.1431	13.1399	13.1368	13.1337	13.1307	13.1276	13.1136	13.1112	13.0932	13.1004	13.0763	13.0755	13.0816	13.1572
483	VOLTAS	851	852.895	853.419	853.657	853.88	854.089	854.285	854.467	854.636	854.793	854.939	855.529	855.623	855.936	855.988	855.953	855.861	852.409	846.048
484	WELCORP	528	529.848	530.102	530.24	530.382	530.526	530.671	530.814	530.958	531.099	531.239	531.915	532.045	532.452	532.675	535.366	535.564	538.527	538.513
485	WELSPUNIND	154.2	153.186	153.025	152.977	152.943	152.92	152.907	152.9	152.9	152.903	152.913	153.008	153.035	153.03	153.185	154.041	154.111	155.404	156.773
486	WESTLIFE	853	850.705	850.812	850.922	851.057	851.214	851.39	851.58	851.782	851.994	852.213	853.366	853.598	854.836	854.723	858.826	859.087	863.739	868.102
487	WHIRLPOOL	1340.5	1337.03	1335.06	1334.18	1333.36	1332.59	1331.88	1331.2	1330.57	1329.99	1329.42	1327.01	1326.6	1325.03	1324.88	1322.17	1322.25	1333.29	1375.24
488	WIPRO	420	420.551	420.634	420.654	420.666	420.669	420.668	420.663	420.656	420.646	420.634	420.562	420.545	420.581	420.456	419.752	419.676	417.513	413.346
489	YESBANK	20.35	20.3162	20.3072	20.3046	20.3023	20.3005	20.2988	20.2972	20.2956	20.2937	20.292	20.2813	20.2789	20.2658	20.2668	20.2001	20.1942	20.0637	19.8954
490	ZFCVINDIA	15865.7	15838.4	15825.7	15821.6	15818.7	15816.7	15815.4	15814.8	15815	15815.5	15816.3	15824.4	15826.7	15834.6	15838.5	15896	15899.9	15965	16004.9
491	ZEEL	285	285.001	284.752	284.613	284.476	284.341	284.209	284.08	283.954	283.832	283.711	283.124	283.005	282.796	282.397	279.117	278.838	273.174	266.478
492	ZENSARTECH	521	521.021	521.412	521.626	521.846	522.064	522.278	522.486	522.684	522.874	523.055	523.81	523.936	525.074	524.469	525.982	526.076	527.843	529.461
493	ZOMATO	118.2	118.728	118.838	118.878	118.913	118.943	118.97	118.997	119.021	119.046	119.069	119.184	119.207	119.241	119.315	119.603	119.61	119.409	118.743
494	ZYDUSLIFE	633	634.355	634.64	634.762	634.88	634.996	635.11	635.223	635.336	635.447	635.559	636.121	636.233	636.588	636.776	638.627	638.725	639.65	639.064
495	ZYDUSWELL	1555	1549.46	1548.1	1547.62	1547.22	1546.92	1546.67	1546.48	1546.33	1546.2	1546.14	1546.1	1546.13	1546.52	1546.44	1548.41	1548.53	1550.65	1551.71
496	ECLERX	2587	2573.79	2572.29	2571.87	2571.55	2571.27	2571.04	2570.82	2570.63	2570.45	2570.28	2569.74	2569.68	2565.5	2569.67	2572.56	2572.86	2579.54	2574.84