SMA 500 STUDIES

Bullish & Bearish Stocks

PRICE & SMA CROSSOVER

EMA & SMA CROSSOVER

Fast SMA & Slow SMA - Bullish Crossover

Fast SMA & Slow SMA - Bearish Crossover

Sr No.	Company Name	CMP	S5	S7	S8	S9	S10	S11	S12	S13	S14	S15	S20	S21	S24	S26	S50	S52	S100	S200
1	360ONE	643	649.28	649.94	650.19	649.53	649.43	649.33	649.23	649.1	650.29	650.25	649.87	649.79	649.61	649.45	647.22	646.96	642.56	617.77
2	3MINDIA	31735	31799.1	31789	31795.9	31664.5	31708.5	31694.7	31681.7	31669.1	31777.8	31772.3	31689.2	31668.9	31626.9	31612.9	31514.6	31514.8	31339.7	31219
3	ABB	4787	4786.36	4786.39	4786.84	4773.11	4783.7	4782.84	4781.96	4781.07	4786.61	4786.49	4786.02	4786.21	4787.9	4787.8	4770.17	4769.41	4768.21	4639.51
4	ACC	2179	2176.3	2174	2173.49	2158.32	2165.25	2163.85	2162.54	2161.31	2169.76	2169.56	2165.69	2164.53	2159.2	2156.84	2145.24	2145.1	2143.21	2059.78
5	AIAENG	3697	3690.82	3692.53	3693.23	3705.59	3698.94	3700.2	3701.43	3702.61	3693.95	3694.13	3696.45	3697.02	3699.5	3703.43	3723.06	3724.67	3717.75	3677.92
6	APLAPOLLO	1637.35	1625.87	1618.71	1616.81	1610.12	1611.49	1610.56	1609.75	1609.04	1609.68	1609.03	1606.97	1606.83	1606.21	1605.92	1602.06	1601.57	1598.32	1624.83
7	AUBANK	739	740.44	740.17	740.11	739.59	740.31	740.33	740.38	740.41	740.14	740.15	740.17	740.31	740.84	740.82	740.16	740.59	744.7	747.22
8	AARTIDRUGS	478.5	478.52	478.64	478.65	481.86	480.96	481.27	481.58	481.86	479.88	480.11	481.49	481.79	482.55	482.84	485.91	486.08	486.81	488.12
9	AARTIIND	573.25	573.64	573.34	573.18	572.65	572.64	572.54	572.47	572.38	572.87	572.9	572.67	572.67	572.6	572.5	571	571.18	574.23	567
10	AAVAS	1518.25	1519.02	1519.52	1519.43	1516.18	1517.84	1517.57	1517.32	1517.04	1519.11	1519.08	1518.96	1518.88	1518.79	1517.86	1515.6	1515.23	1511.74	1479.89
11	ABBOTINDIA	23060	23033.3	23020.1	23023.1	22979.1	22971.6	22966.1	22961.6	22957.8	22987.2	22983	22950.7	22944.2	22927	22919.6	22915.7	22922.5	22994.9	23287.4
12	ADANIENSOL	1132	1129.72	1129.95	1129.67	1127.66	1128.34	1128.36	1128.52	1128.73	1128.74	1129.19	1128.18	1127.52	1125.21	1124.42	1130.49	1133.14	1163.34	1038.25
13	ADANIENT	2862	2859.1	2860.91	2862.64	2860.91	2863.02	2862.39	2861.82	2861.28	2871.64	2872.57	2871.64	2870.08	2865.17	2862.36	2848.78	2850.38	2888.21	2701.06
14	ADANIGREEN	1532.85	1524.23	1523.13	1522.71	1525.45	1525.28	1525.76	1526.33	1526.97	1522.96	1523.7	1525.21	1524.89	1522.82	1523.03	1534.47	1537.94	1559.82	1338.86
15	ADANIPORTS	1033.4	1031.06	1031.59	1032.24	1031	1031.57	1031.33	1031.08	1030.85	1033.82	1034.09	1033.52	1033.15	1032.04	1031.15	1026.66	1027.23	1031.85	953.13
16	ADANIPOWER	523.5	525.57	526.11	526.36	527.13	527.79	528.15	528.53	528.93	527.18	527.47	528.06	528.01	527.57	527.65	534.63	535.71	550.03	504.61
17	ATGL	1178.6	1171.4	1170.24	1169.74	1167.3	1166.79	1166.19	1165.59	1164.98	1167.57	1167.4	1166.65	1166.5	1166.03	1165.18	1161.23	1161.12	1127.68	935.34
18	AWL	373.5	374.4	374.86	374.96	375.06	375.37	375.54	375.7	375.9	375.23	375.34	375.37	375.22	374.92	374.94	378.25	378.9	388.15	369.07
19	ABCAPITAL	165.55	165.4	165.38	165.36	165.27	165.29	165.27	165.26	165.24	165.37	165.41	165.42	165.43	165.44	165.33	164.88	164.94	167.35	169.22
20	ABFRL	235	234.6	234.42	234.31	234.19	234.26	234.26	234.3	234.34	234.03	234.04	233.96	233.99	234.19	234.28	234.77	234.94	237.41	234.99
21	AEGISCHEM	389	390.09	390.19	390.19	388.72	388.33	387.95	387.56	387.14	390.29	390.33	389.17	388.88	387.62	386.81	381.87	381.62	373.57	369.58
22	AETHER	789	789.04	789.06	789.06	789.28	789.37	789.41	789.45	789.49	789.43	789.52	789.47	789.46	789.51	789.51	790.01	790.16	790.82	791.74
23	AFFLE	1197	1181.22	1178.44	1174.85	1162.24	1160.48	1158.71	1157.17	1155.79	1162.15	1159.91	1152.17	1151.16	1148.72	1147.49	1141.45	1141.37	1137.89	1133.38
24	AJANTPHARM	1885	1887.82	1887.81	1889.02	1892.4	1893.89	1895.08	1896.29	1897.5	1889.64	1889.74	1891.51	1892.34	1895.56	1897.4	1913.77	1915.52	1933.75	1947.18
25	APLLTD	764.5	765.34	765.78	765.64	765.72	765.92	766.08	766.26	766.42	765.21	765.19	765.14	765.17	765.51	765.99	770.46	770.4	768.52	763.06
26	ALKEM	4739	4723.81	4719.76	4716.74	4717.76	4719.25	4720.64	4722.22	4723.93	4710.14	4709.98	4707.98	4709.07	4710.09	4714.14	4754.14	4759.07	4772.46	4704.9
27	ALKYLAMINE	2272	2269.75	2270.56	2272.28	2278.36	2280.23	2281.54	2282.85	2284.14	2278.1	2278.69	2280.34	2280.44	2283.04	2285.58	2301.72	2304.46	2316.09	2235.86
28	AMARAJABAT	759.95	760.27	760.31	760.28	760.35	760.4	760.35	760.3	760.25	760.89	761.03	761.08	761.15	761.5	761.26	758.69	758.88	759.42	753.08
29	AMBER	3141	3121.55	3114.76	3112.44	3111.2	3110.8	3110.35	3109.99	3109.68	3103.55	3102.88	3106.7	3107.71	3110.8	3111.39	3107.28	3106.68	3104.34	3105.58
30	AMBUJACEM	506	503.67	502.95	502.87	501.28	501.1	500.84	500.61	500.42	501.87	501.89	500.9	500.61	499.8	499.43	497.58	497.87	501.88	482.02
31	ANGELONE	2983	2985.45	2986.46	2986.83	2988.31	2990.27	2991.07	2991.95	2992.88	2989.2	2990.09	2992.22	2992.49	2994.66	2994.65	3000.66	3003.42	3061.95	3039.35
32	ANURAS	1055	1042.25	1039.18	1038.22	1038.8	1038.64	1038.45	1038.33	1038.23	1036.08	1035.87	1037.26	1037.39	1037.82	1037.85	1037.48	1037.82	1041.85	1027.4
33	APARINDS	5270.4	5273.98	5271.64	5271.02	5274.51	5276.86	5278.43	5280.17	5282.04	5271.43	5271.09	5272.9	5273.48	5274.91	5275.23	5308.21	5311.64	5373.24	5451.64
34	APOLLOHOSP	5551	5546.21	5543.04	5542.28	5538.09	5536.38	5535.14	5533.92	5532.74	5538.96	5539.03	5533.35	5533	5532.18	5532.34	5516.31	5514.18	5513.47	5543.89
35	APOLLOTYRE	452.8	451.83	452.61	452.9	453.98	454.26	454.47	454.68	454.87	454.01	454.21	454.79	454.93	455.46	455.71	457.06	457.02	460.37	451.52
36	APTUS	330	330.04	330.02	330.06	329	328.52	328.08	327.64	327.15	330.05	330.03	329.6	329.42	328.91	328.35	320.77	319.92	309.99	303.74
37	ACI	641.9	639.74	639.24	639.06	637.37	636.73	636.13	635.52	634.92	638.45	638.36	637.61	637.4	636.17	635.21	626.78	626.23	614.78	605.39
38	ASAHIINDIA	551	553.13	553.33	553.64	554.57	554.85	555.05	555.26	555.44	554.79	554.92	555.38	555.4	555.54	555.79	557.67	557.88	561.41	568.43
39	ASHOKLEY	175.7	175.45	175.43	175.43	175.36	175.39	175.39	175.4	175.39	175.35	175.33	175.31	175.34	175.42	175.41	175.45	175.54	176.02	177.09
40	ASIANPAINT	3240.15	3223.57	3218.53	3216.96	3217.18	3217.43	3217.6	3217.9	3218.31	3213.69	3212.93	3212.29	3212.2	3211.92	3212.33	3227.66	3228.61	3246.04	3209.97
41	ASTERDM	400.2	401.31	402.26	402.55	403.04	403.1	403.11	403.15	403.16	403.6	403.69	403.82	403.86	404	404.01	402.71	402.76	403	400.61
42	ASTRAL	1951.4	1945.94	1941.94	1940.98	1938.25	1938.22	1937.85	1937.68	1937.57	1938.35	1937.78	1935.59	1934.9	1932.92	1932.16	1937.55	1938.69	1957.65	1965.86
43	ATUL	6800	6802.12	6802.54	6803.34	6798.7	6799.81	6799.62	6799.54	6799.58	6803.86	6804.27	6800.58	6800.38	6798.35	6798.33	6801.73	6804.7	6828.17	6759.23
44	AUROPHARMA	1004.4	1004.44	1004.59	1004.71	1004.57	1004.86	1005.06	1005.3	1005.56	1004.38	1004.23	1003.46	1003.18	1003.49	1004.27	1010.06	1010.61	1015.78	1025.4
45	AVANTIFEED	400	401	401.03	401.09	401.05	401.11	401.11	401.14	401.15	401.13	401.11	400.99	401.03	401.25	401.34	401.35	401.4	400.83	397.98
46	DMART	4075	4059.39	4055.95	4054.14	4050.17	4051.04	4051.29	4051.76	4052.42	4046.64	4045.93	4042.46	4041.92	4041.46	4042.51	4070.42	4072.36	4096.02	4032.35
47	AXISBANK	1115	1117.94	1118.34	1118.7	1119.65	1119.73	1119.87	1120	1120.1	1119.16	1119.28	1120.18	1120.59	1121.17	1121.71	1120.38	1120.33	1121.78	1112.4
48	BASF	2998	2999.47	3000.56	3000.99	3001.61	3001.97	3002.27	3002.57	3002.83	3001.3	3001.29	3001.66	3001.49	3001.08	3002.12	3007.52	3007.69	3007.86	2984.98
49	BEML	2442.5	2453.75	2457.1	2460.15	2455.58	2455.77	2455.59	2455.44	2455.31	2458.84	2457.97	2454.83	2454.54	2453.52	2453.25	2455.63	2456.1	2450.17	2453.4
50	BLS	296.15	296.44	296.5	296.59	295.62	295.39	295.1	294.78	294.47	296.65	296.61	296.11	296.23	296	295.42	289.86	289.52	286.33	279.51
51	BSE	2361	2360.94	2362.87	2365.49	2376.24	2379.12	2381.29	2383.43	2385.52	2377.12	2378.71	2379.85	2379.32	2384.58	2387.85	2413.12	2415.02	2447.07	2473.1
52	BAJAJ-AUTO	6141.9	6137.91	6133.44	6130.46	6118.41	6116.42	6114.43	6112.63	6111.01	6119.91	6118.92	6111.56	6110.26	6106.58	6102.87	6089.03	6089.23	6081.84	6091.25
53	BAJFINANCE	7297	7287.56	7288.83	7290.22	7297.11	7298.81	7299.91	7301.02	7302.13	7295.61	7296.81	7301.76	7303.41	7307.01	7307.39	7309.23	7312.41	7358.51	7315.85
54	BAJAJFINSV	1702	1700.83	1701.19	1701.59	1703.06	1703.42	1703.6	1703.79	1703.94	1702.86	1703.11	1703.95	1704.47	1705.08	1705.5	1705.79	1705.79	1705.61	1694.1
55	BAJAJHLDNG	7808.5	7823.31	7820.78	7818.42	7820.14	7823.4	7826.48	7829.81	7833.29	7809.49	7808.34	7806.33	7806.3	7810.14	7818.03	7883.09	7890.03	7931.71	7704.27
56	BALAMINES	2276	2271.69	2270.39	2268.77	2266.59	2267.5	2268.01	2268.65	2269.35	2261.98	2262.44	2260.78	2260.81	2262.56	2264.49	2282.77	2285.3	2290.7	2160.84
57	BALKRISIND	2581.95	2578.36	2578.21	2578.96	2581.51	2582.47	2583.04	2583.65	2584.28	2582.57	2582.01	2582.58	2582.44	2582.59	2583.46	2592.99	2594.25	2608.53	2590.35
58	BALRAMCHIN	397.1	397.01	396.93	396.81	396.5	396.7	396.74	396.83	396.95	396.57	396.57	396.59	396.6	396.76	396.58	396.99	397.43	413.59	442.32
59	BANDHANBNK	237.95	238.6	238.67	238.62	238.59	238.63	238.6	238.57	238.53	238.69	238.78	238.86	238.99	239.28	239.15	237.78	237.79	237.69	234.12
60	BANKBARODA	215	215.47	215.54	215.55	215.32	215.28	215.19	215.12	215.02	215.67	215.71	215.67	215.72	215.75	215.52	213.71	213.61	211.93	208.55
61	BANKINDIA	118.4	118.43	118.46	118.51	118.19	118.11	118.01	117.91	117.8	118.56	118.56	118.52	118.51	118.29	118.03	116.17	116.08	114.98	111.49
62	MAHABANK	47	46.99	47.01	47.02	47.05	47.05	47.04	47.03	47	47.07	47.1	47.19	47.21	47.29	47.24	46.68	46.65	46.24	45.67
63	BATAINDIA	1666.6	1669.98	1670.83	1671.74	1672.6	1672.3	1672.01	1671.67	1671.28	1674.18	1674.43	1675.76	1675.96	1676.46	1675.85	1662.22	1662.1	1656.78	1640.77
64	BAYERCROP	5450	5458.49	5457.65	5457.94	5455.72	5455.44	5455.05	5454.71	5454.39	5456.88	5456.35	5453.77	5455.02	5453.61	5453.78	5450.62	5451.65	5445.3	5402.02
65	BERGEPAINT	577.05	575.47	575.18	575.14	575.67	575.87	576.01	576.17	576.34	574.99	575.04	575.55	575.66	576.06	576.31	578.5	578.83	582.59	582.22
66	BDL	1355	1357.37	1357.92	1358.04	1355.36	1354.93	1354.24	1353.52	1352.77	1357.41	1357.61	1356.5	1356.7	1356.22	1353.73	1348.1	1346.18	1315.18	1265.39
67	BEL	161.4	161.31	161.29	161.32	161.09	161.09	161.02	160.97	160.91	161.17	161.16	161.15	161.19	161.29	161.16	160.1	160.1	158.95	154.27
68	BHARATFORG	1193	1192.38	1192.86	1193.33	1191.45	1191.01	1190.55	1190.09	1189.6	1192.81	1192.4	1192.26	1192.29	1192	1190.84	1182.31	1181.66	1175.97	1161.33
69	BHEL	179.25	179.84	180.01	180.01	179.57	179.55	179.48	179.43	179.36	179.79	179.73	179.54	179.59	179.67	179.49	178.64	178.84	178.53	175.74
70	BPCL	466.4	464.26	463.88	463.49	465.32	465.62	465.85	466.1	466.31	464.28	464.74	466.33	466.59	467.27	467.56	468.89	469.12	470.95	460.3
71	BHARTIARTL	999	999.06	998.24	997.93	997.12	996.99	996.93	996.92	996.91	996.39	996.21	995.51	995.55	996.05	996.54	996.18	996.32	1004.09	1012.6
72	BIKAJI	526	526.02	525.66	525.41	524.88	524.85	524.85	524.86	524.9	524.53	524.38	524.01	524	523.98	524.14	525.09	525.11	532.81	540.96
73	BIOCON	240	240.01	240.02	240.08	239.87	239.9	239.89	239.88	239.87	239.95	239.96	239.93	239.91	239.86	239.79	239.85	239.94	240.94	240.74
74	BIRLACORPN	1429.95	1433.28	1430.74	1428.93	1426.61	1426.21	1425.86	1425.58	1425.3	1424.03	1424.09	1425.07	1425.28	1425.71	1425.53	1420.84	1420.52	1426.7	1419.1
75	BSOFT	658.6	660.5	661.08	661.08	660.67	660.62	660.54	660.43	660.32	661.3	661.43	661.14	661.11	661.11	661.1	658.52	658.39	656.25	644.77
76	BLUEDART	7469.05	7501.73	7503.07	7501.61	7503.03	7501.32	7499.67	7497.6	7495.19	7502.83	7505.32	7518.99	7520.71	7529.03	7525.57	7453.64	7446.42	7368.77	7251.24
77	BLUESTARCO	998	995.95	995.04	995.41	997.32	997.61	997.86	998.11	998.35	996.66	996.8	997.41	997.62	998.5	999.11	1001.35	1001.73	1005.79	1001.95
78	BBTC	1385	1382.32	1383.1	1383.49	1383.68	1383.83	1383.65	1383.46	1383.27	1385.05	1385.38	1386.67	1386.96	1387.5	1386.54	1379.18	1379.34	1383.19	1394.02
79	BORORENEW	431.7	431.76	431.64	431.81	432.74	432.97	433.08	433.2	433.32	432.83	432.91	433.44	433.56	433.7	433.75	435.24	435.29	435.43	438.36
80	BOSCHLTD	21901	21846	21845.7	21840	21803.8	21797.2	21790.6	21784.1	21778.1	21805.9	21803.5	21789.9	21789.7	21786.8	21777.8	21688.3	21688.6	21679.6	21736.7
81	BRIGADE	828	825.44	825.58	825.19	825.03	825.39	825.5	825.65	825.81	824.2	824.41	825.59	825.76	826.15	826.09	828.18	828.65	836.7	838.81
82	BCG	21	21.03	21.02	21.03	21.07	21.09	21.09	21.1	21.1	21.04	21.03	21.03	21.03	21.09	21.14	21.47	21.42	19.78	18.32
83	BRITANNIA	4938	4930.54	4925.09	4925.16	4933.38	4935.94	4937.31	4938.75	4940.18	4927.33	4929.17	4936.85	4938.08	4941.22	4942.11	4963.78	4965.87	4982.73	4945.8
84	MAPMYINDIA	2198	2186.78	2183.17	2181.95	2178.52	2179.14	2178.97	2178.97	2179.06	2176.94	2176.61	2174.85	2174.16	2173.61	2174.59	2184.51	2185.8	2196.14	2206.1
85	CCL	649.95	648.59	648.59	648.64	648.76	648.91	649.01	649.17	649.3	648.4	648.47	648.52	648.56	648.62	648.93	651.32	651.49	658.13	657.58
86	CESC	117.95	118.14	118.14	118.24	118.63	118.7	118.73	118.79	118.85	118.58	118.63	118.69	118.75	118.97	119.06	119.49	119.6	119.49	111.58
87	CGPOWER	450.6	451.3	451.01	450.98	450.51	450.51	450.49	450.47	450.47	450.27	450.43	450.41	450.34	450.09	450.38	449.89	450.12	453.61	456.21
88	CIEINDIA	494	493.36	493.78	493.66	492.24	492.14	491.93	491.72	491.52	493.07	492.96	492.43	492.39	491.8	491.33	488.4	488.5	490.51	489.35
89	CRISIL	4235	4232.4	4229.29	4228.46	4228.16	4228.52	4228.65	4228.88	4229.13	4225.55	4225.36	4223.29	4224.56	4228.02	4228.67	4234.92	4235.59	4246.49	4247.57
90	CSBBANK	401.25	399.97	399.35	399.35	400.3	400.44	400.52	400.61	400.68	400.1	400.17	400.5	400.62	400.88	401.12	401.9	401.98	401.93	397.65
91	CAMPUS	273.4	273.86	273.99	274.04	274.16	274.26	274.31	274.36	274.4	274.31	274.32	274.3	274.31	274.41	274.38	275.04	275.11	276.38	277.68
92	CANFINHOME	756	759.74	767.84	771.63	779.45	780.97	782.12	783.11	783.95	783.49	784.78	788.59	789.23	790.49	790.79	791	791.28	795.75	802.49
93	CANBK	445	445.52	445.56	445.61	445.07	444.89	444.67	444.46	444.23	445.66	445.67	445.49	445.6	445.76	445.33	440.38	440.22	437.15	427.49
94	CGCL	761.1	766.45	767.1	767.03	766.5	766.41	766.35	766.3	766.2	766.57	766.6	766.93	767.05	766.71	766.34	765.57	765.85	756.66	753.02
95	CARBORUNIV	1192.8	1192.36	1191.76	1191.54	1192.11	1192.25	1192.45	1192.66	1192.87	1190.86	1190.93	1190.83	1190.79	1191.66	1192.78	1196.15	1196.46	1194.69	1182.23
96	CASTROLIND	140.95	140.53	140.51	140.49	140.57	140.58	140.56	140.57	140.56	140.53	140.55	140.59	140.61	140.72	140.76	140.51	140.48	140.57	140.57
97	CEATLTD	2286.05	2288.88	2290.92	2291.43	2294.77	2294.64	2294.92	2295.14	2295.26	2294.88	2295.13	2295.15	2295.95	2297.48	2299.13	2297.64	2297.36	2278.02	2216.37
98	CENTRALBK	48.05	48.11	48.14	48.17	48.1	48.12	48.1	48.09	48.07	48.19	48.2	48.2	48.2	48.23	48.17	47.86	47.87	47.75	46.85
99	CDSL	1890	1889.98	1891.08	1892.61	1889.85	1889.72	1889.16	1888.63	1888.12	1892.53	1892.82	1891.67	1891.41	1892.65	1891.81	1877.68	1877.98	1886.17	1900.53
100	CENTURYPLY	743	733.55	731.75	732.07	728.63	727.37	726.13	724.87	723.64	730.46	730.05	730.06	729.86	729.67	727.21	703.57	702.48	693.38	679.84
101	CENTURYTEX	1293	1286.22	1283.84	1282.94	1283.83	1285.06	1285.75	1286.54	1287.35	1280.03	1280.1	1281.21	1281.71	1282.31	1283.68	1304.65	1305.69	1311.02	1302.62
102	CERA	8441.1	8446.01	8442.84	8443.69	8447.96	8449.52	8450.64	8451.8	8452.96	8439.75	8440.18	8447.86	8449.44	8456.67	8458.52	8466.43	8468.02	8488.24	8523.37
103	CHALET	589.9	589.89	589.8	589.83	589.25	589.1	588.91	588.74	588.56	589.88	589.87	589.86	589.81	589.25	588.61	585.6	585.76	584.08	582.01
104	CHAMBLFERT	350	347.65	347.34	347.2	347.1	347.08	346.97	346.88	346.82	347.37	347.33	347.33	347.27	347.25	347.05	345.28	345.44	346.45	334.07
105	CHEMPLASTS	479	478.87	478.62	478.55	478.41	478.34	478.27	478.22	478.19	478.43	478.37	478.21	478.2	478.2	478.42	476.95	476.96	479.36	477.39
106	CHOLAHLDNG	1019	1016.99	1016.15	1016.03	1018.82	1019.45	1019.92	1020.41	1020.87	1017.8	1018.08	1019.19	1019.55	1020.83	1021.49	1026.72	1027.2	1038.18	1033.02
107	CHOLAFIN	1175	1173.54	1174.16	1174.81	1174.51	1173.84	1173.33	1172.78	1172.21	1176.17	1176.28	1176.06	1175.98	1175.05	1174.67	1161.45	1160.56	1154.43	1142.58
108	CIPLA	1204	1201.44	1200.33	1199.97	1201.57	1201.99	1202.35	1202.74	1203.11	1199.06	1199.39	1200.95	1201.33	1202.5	1203.49	1209.39	1209.93	1212.29	1211.44
109	CUB	156.7	156.91	157.06	157.13	157.22	157.21	157.18	157.17	157.12	157.39	157.45	157.51	157.54	157.68	157.6	156.34	156.27	155.34	152.7
110	CLEAN	1404.7	1405.15	1405.77	1405.76	1406.58	1407.19	1407.63	1408.06	1408.5	1405.77	1405.91	1406.21	1406.6	1407.63	1408.52	1415.05	1415.63	1424	1417.78
111	COALINDIA	354.15	353.68	353.76	353.75	353.87	353.96	353.95	353.96	353.94	353.94	353.98	354.29	354.38	354.71	354.6	353.99	353.91	352.92	351.15
112	COCHINSHIP	1282	1277.59	1275.52	1275.19	1275.1	1275.45	1275.35	1275.28	1275.22	1274.67	1274.88	1275.17	1275.25	1275.78	1275.75	1277.61	1277.72	1265.51	1225.68
113	COFORGE	5848.7	5871.16	5873.34	5873.44	5864.47	5862.63	5860.63	5858.46	5856.19	5867.04	5866.45	5869.5	5870.93	5869.24	5865.72	5823.33	5818.52	5764.67	5724.07
114	COLPAL	2290.5	2284.78	2284.7	2285.8	2288.58	2288.8	2289.05	2289.28	2289.48	2288.89	2289.08	2289.46	2289.86	2290.61	2290.9	2290.28	2290.89	2302.73	2281.96
115	CAMS	2702	2709.21	2708.26	2708.12	2709.21	2710.59	2711.58	2712.67	2713.82	2706.86	2707.09	2706.53	2706.32	2706.81	2708.57	2732.71	2735.98	2752.38	2795.77
116	CONCOR	845	843.59	842.61	842.49	841.87	841.65	841.45	841.28	841.1	842.04	841.8	841	840.82	840.43	840.54	840.83	840.92	825.76	806.22
117	COROMANDEL	1238.2	1243.05	1243.03	1242.63	1239.6	1239.35	1238.95	1238.58	1238.24	1240.94	1240.67	1238.36	1237.72	1237.17	1236.8	1234.32	1234.54	1234.75	1203.62
118	CRAFTSMAN	5175	5182.12	5183.65	5185.32	5184.75	5184.81	5184.31	5183.74	5183.09	5189.24	5190.05	5190.59	5190.09	5188	5186.31	5173.8	5173.16	5141.7	5112.02
119	CREDITACC	1755	1739.43	1740.27	1740.49	1745.67	1746.08	1746.13	1746.1	1745.96	1745.06	1746.18	1753.89	1755.13	1757.62	1755.34	1739.59	1738.87	1740.47	1730.53
120	CROMPTON	297	297.45	297.3	297.26	297.83	297.97	298.05	298.13	298.2	297.83	297.9	298.02	298.08	298.15	298.23	299.9	299.96	298.37	294.26
121	CUMMINSIND	2007.5	1997.2	1994.67	1995.34	1981.33	1979.42	1977.53	1975.82	1974.28	1981.78	1979.88	1973.1	1971.81	1969.43	1968.21	1956.4	1956.39	1952.86	1938.72
122	CYIENT	1998	1997.73	1994.99	1994.25	1989.87	1989.44	1988.62	1987.94	1987.35	1991.56	1991.16	1989.73	1989.75	1989.03	1987.29	1975.04	1975.61	1999.79	2014.67
123	DCMSHRIRAM	965.9	962.45	962.25	962.38	960.77	961.01	960.97	961.01	961.08	961.55	961.47	960.61	960.55	960.07	959.51	962.04	962.79	975.3	971.09
124	DLF	665.9	667.85	668.73	668.75	667.4	667.17	666.81	666.44	666.06	669.07	669.06	668.72	668.73	668.36	667.49	660.29	659.87	656.49	647.1
125	DABUR	551	550.38	550.31	550.28	549.36	549.24	549.14	549.04	548.93	549.46	549.21	548.32	548.31	548.43	548.46	548.48	548.37	548.24	545.7
126	DALBHARAT	2350	2345.21	2342.15	2340.78	2336.88	2336.53	2335.95	2335.5	2335.13	2336.45	2336.14	2334.97	2334.5	2333.22	2332.93	2330.21	2331.35	2339.74	2308.64
127	DATAPATTNS	2024	2031.73	2031.69	2031.86	2035.22	2035.82	2035.76	2035.62	2035.42	2037.5	2038.66	2043.14	2044.17	2046.09	2043.27	2028.38	2028.16	2030.03	2037.14
128	DEEPAKFERT	654	648.65	648.63	648.79	649.72	650.07	650.18	650.32	650.44	649.45	649.62	650.7	650.97	651.38	651.36	652.39	652.6	656.62	645.68
129	DEEPAKNTR	2224.8	2226.78	2225.53	2224.86	2224.07	2224.43	2224.3	2224.23	2224.2	2225.89	2226.05	2225.27	2225.28	2225.1	2224.8	2221.11	2222.54	2243.28	2227.85
130	DELHIVERY	384.95	384.58	384.44	384.3	384.43	384.52	384.53	384.57	384.61	384.37	384.38	384.44	384.43	384.42	384.43	385.4	385.44	386.92	390.65
131	DELTACORP	137.1	136.99	137.03	137.03	136.98	137.02	137.04	137.07	137.11	136.96	136.95	136.87	136.82	136.75	136.81	137.59	137.68	139.01	140.12
132	DEVYANI	185.4	186.09	186.04	186.04	185.94	185.98	185.99	186.01	186.05	185.89	185.86	185.86	185.87	185.8	185.88	186.63	186.62	185.69	181.63
133	DIVISLAB	3668	3666.47	3664.03	3663.52	3666.2	3667.23	3667.95	3668.75	3669.62	3663.68	3664.08	3665.88	3666.21	3667.32	3667.95	3680.81	3682.89	3713.05	3748.55
134	DIXON	6396	6357.48	6344.07	6341.69	6293.38	6281.39	6269.65	6258.42	6247.75	6326.9	6322.56	6284.07	6275.77	6248.3	6227.95	6095.44	6091.54	6048.5	5935.3
135	LALPATHLAB	2561	2558.39	2556.12	2555.39	2564.67	2567.22	2569.42	2571.68	2573.97	2558.6	2560.02	2563.38	2563.94	2567.32	2571.15	2608.89	2612.09	2646.63	2679.68
136	DRREDDY	5475.7	5466.65	5460.63	5458.86	5474.58	5480.06	5485.85	5491.97	5498.26	5454.2	5455.08	5458.91	5458.68	5458.13	5469.14	5602.73	5609.67	5686.98	5726.84
137	EIDPARRY	538	537.63	537.89	537.93	538.12	538.12	538.07	538.04	538	538.48	538.68	538.83	538.85	538.88	538.65	536.42	536.14	544.7	542.24
138	EIHOTEL	248.45	248.67	248.74	248.8	248.64	248.68	248.63	248.6	248.55	249.15	249.05	248.75	248.85	248.64	248.62	248.33	248.38	245.63	241.78
139	EPL	199.6	198.89	198.86	198.88	198.79	198.82	198.81	198.8	198.8	198.94	198.94	198.93	198.85	198.73	198.66	198.67	198.77	199.71	198.42
140	EASEMYTRIP	38.75	38.73	38.74	38.76	38.76	38.78	38.78	38.78	38.77	38.78	38.78	38.8	38.8	38.82	38.81	38.77	38.76	38.8	38.82
141	EICHERMOT	4012	4029.06	4032.74	4034.65	4037.24	4038.5	4039.32	4040.11	4040.87	4038.81	4039.05	4041.52	4041.42	4041.46	4041.82	4050.85	4052.57	4062.71	4030.23
142	ELGIEQUIP	549	548.64	548.37	548.18	546.85	546.53	546.22	545.9	545.58	547.04	546.9	546.27	546.13	545.95	545.73	543.2	542.35	531.34	527.48
143	EMAMILTD	502.05	507.29	507.54	507.68	504.84	504.51	504.2	503.91	503.65	506.18	505.54	503.38	503.02	502.16	501.76	500.58	500.61	501.03	504.93
144	ENDURANCE	1670	1658.83	1656.66	1656.06	1655.21	1655.89	1656.15	1656.54	1657.01	1654	1653.43	1651.33	1651.24	1651.18	1652.08	1666.59	1667.12	1685.85	1689.6
145	ENGINERSIN	160	159.44	158.07	157.5	156.5	156.36	156.19	156.09	155.98	155.89	155.74	155.5	155.52	155.44	155.27	155.05	155.08	156.19	155.22
146	EPIGRAL	926.05	926.43	926.85	926.87	927.59	927.99	928.19	928.42	928.64	927.63	927.64	928.06	928.3	928.65	928.7	932.28	932.18	941.02	926.16
147	EQUITASBNK	94.65	94.82	94.86	94.88	95	95.03	95.03	95.04	95.07	94.94	94.96	95.19	95.18	95.24	95.24	95.17	95.16	94.91	94.49
148	ERIS	905	898.56	897.67	897.18	894.86	894.63	894.24	893.95	893.68	894.52	894.58	894.74	894.37	893.47	892.41	889.48	889.89	899.24	913.68
149	ESCORTS	3165.8	3166.98	3168.24	3168.93	3171.32	3172.82	3173.13	3173.5	3173.91	3175.34	3176.59	3178.24	3178.05	3178.2	3175.99	3176.56	3179.49	3207.67	3201.55
150	EXIDEIND	293.95	293.46	293.41	293.36	293.09	293.11	293.06	293.02	292.98	293.24	293.27	293.28	293.28	293.26	293.09	292.45	292.55	292.82	291.94
151	FDC	398.8	397.25	397.4	397.34	398.48	398.82	399.06	399.31	399.55	398.03	398.2	398.8	398.96	399.34	399.68	403.2	403.52	405.2	402.27
152	NYKAA	169.95	169.94	170.05	170.03	170.45	170.54	170.6	170.67	170.73	170.42	170.5	170.85	170.89	170.95	170.89	171.46	171.53	172.29	173.26
153	FEDERALBNK	154.25	154.53	154.7	154.77	155.01	155.05	155.07	155.07	155.08	155.16	155.2	155.35	155.4	155.55	155.51	154.97	154.96	154.89	153.35
154	FACT	784.65	790.08	791.49	790.93	785.68	785.29	784.59	783.96	783.4	788.66	788.15	784.86	783.98	782.1	780.96	775.02	775.29	782.47	756.28
155	FINEORG	4450	4446.02	4449.47	4454.53	4466.74	4469.58	4471.31	4472.87	4474.28	4470.34	4472.23	4476.66	4477.43	4482.07	4483.73	4494.58	4495.29	4495.32	4393.45
156	FINCABLES	1066.75	1065.71	1062.72	1061.85	1058.32	1057.54	1056.77	1056.05	1055.36	1058.38	1057.93	1056.57	1056.31	1055.84	1054.62	1046.38	1046.29	1044.62	1025.89
157	FINPIPE	212.35	212.27	212.26	212.2	212.27	212.34	212.37	212.4	212.41	212.16	212.16	212.33	212.34	212.46	212.52	213.25	213.3	211.69	208.8
158	FSL	178	178.15	178.16	178.19	178.19	178.18	178.13	178.1	178.04	178.36	178.47	178.51	178.46	178.21	178.11	177.43	177.27	175.57	176.44
159	FIVESTAR	723	731.65	732.86	733.52	734.43	735	735.34	735.7	736.02	735.38	735.44	735.83	735.82	736.15	736.35	739.55	740.21	745.79	744.43
160	FORTIS	386.4	385.62	385.46	385.41	384.84	384.71	384.57	384.47	384.35	385.29	385.27	384.87	384.54	383.68	383.44	382.83	382.94	383.85	383.75
161	GRINFRA	1227	1228.61	1227.2	1226.55	1229.2	1229.75	1229.86	1229.95	1230	1228.7	1229.5	1232.89	1233.29	1233.37	1233.14	1232.7	1232.42	1211.63	1139.15
162	GAIL	140.8	141.17	141.17	141.14	141.1	141.14	141.12	141.13	141.13	141.18	141.19	141.23	141.29	141.33	141.27	141.09	141.13	141.1	139.19
163	GMMPFAUDLR	1500	1499.06	1498.93	1499.06	1499.23	1499.35	1499.32	1499.26	1499.22	1499.74	1499.82	1500.11	1500.28	1500.54	1500.15	1498.37	1498.28	1497.97	1498.54
164	GMRINFRA	72.8	73.28	73.31	73.43	72.14	72.37	72.2	72.05	71.9	72.78	72.73	72.32	72.25	72.06	71.86	70	69.68	65.94	63.62
165	GALAXYSURF	2727	2737.15	2736.68	2737.58	2734.08	2734.1	2734.25	2734.55	2734.95	2734.06	2732.8	2729.13	2728.38	2724.66	2725.16	2741.65	2741.97	2768.7	2794.34
166	GARFIBRES	3406.95	3387.8	3384.14	3384.25	3389.99	3390.47	3390.7	3390.95	3391.18	3389.27	3389.86	3393.6	3394.44	3392.79	3392.63	3392.06	3391.74	3400.02	3377.97
167	GICRE	306.35	305.35	306.11	306.23	306.36	306.46	306.49	306.52	306.53	306.67	306.71	306.92	306.99	307.27	307.2	306.41	306.54	305.96	309.01
168	GLAND	1803	1802.71	1802.32	1802.03	1796.7	1795.95	1795.03	1794.16	1793.34	1800.16	1799.04	1794.84	1794.33	1791.21	1789.32	1785.23	1784.38	1777.1	1788.36
169	GLAXO	1679.95	1679.73	1679.66	1680.11	1680.46	1680.72	1680.9	1681.12	1681.33	1680.39	1680.36	1679.76	1679.92	1679.75	1680.03	1685.91	1685.97	1687.78	1690.8
170	GLENMARK	819.4	819.72	820.54	821.15	820.32	820.17	819.77	819.35	818.94	822.88	822.91	822.96	822.91	822.48	820.96	810.91	811.36	807.35	795.66
171	MEDANTA	937	924.29	921.41	920.45	921.15	921.62	922	922.49	923.04	916.73	916.65	917.71	918.08	919.05	920.13	934.04	934.37	950.48	958.49
172	GOCOLORS	1290.35	1297.4	1298.01	1298.2	1298.81	1299.08	1299.31	1299.53	1299.76	1298.93	1298.92	1298.99	1299.02	1300.22	1301.18	1300.87	1301.39	1309.85	1319.54
173	GODFRYPHLP	2066	2087.91	2093.65	2094.66	2093.41	2094.14	2094.23	2094.29	2094.31	2098.45	2098.68	2098.44	2098.18	2098.1	2097.41	2092.06	2092.6	2103.81	2086.25
174	GODREJAGRO	521.55	521.12	521.31	521.3	521.86	521.91	521.93	521.95	521.94	521.72	521.94	522.68	522.8	522.89	522.89	521.81	521.68	518.99	512.67
175	GODREJCP	1043.05	1042.61	1042.47	1042.42	1039.67	1039.08	1038.5	1037.96	1037.42	1041.23	1040.93	1039.69	1039.37	1038.1	1037.14	1029.27	1028.9	1030.13	1028.54
176	GODREJIND	663	664.1	664.31	664.64	664.54	664.59	664.65	664.71	664.76	664.76	664.54	663.67	663.61	663.46	663.7	666.58	666.62	663.22	656.3
177	GODREJPROP	1918.05	1922.74	1923.99	1924.24	1924.81	1925.31	1925.57	1925.81	1926.04	1925.31	1925.18	1924.64	1924.73	1926.69	1927.74	1929.71	1930	1930.03	1906.55
178	GRANULES	383.7	385.15	385.52	385.61	385.6	385.76	385.86	385.96	386.06	385.65	385.67	385.62	385.62	385.65	385.69	387.62	387.92	389.9	392.42
179	GRAPHITE	517.95	516.62	516.41	516.23	515.12	514.94	514.7	514.48	514.28	516.47	516.35	514.73	514.51	514.13	513.75	511.31	511.42	513.95	514.42
180	GRASIM	2081	2078.55	2076.72	2076.11	2075.54	2075.56	2075.29	2075.04	2074.82	2074.99	2075.29	2076.03	2076.29	2075.99	2075.73	2073.35	2073.64	2068.1	2050.53
181	GESHIP	877	879.55	880.43	880.74	881.88	882.26	882.55	882.84	883.1	882.16	882.34	882.73	882.67	882.71	883.35	887	887.11	890.66	883.9
182	GREENPANEL	341.7	341.38	341.28	341.3	341.14	341.1	341.05	340.99	340.94	341.58	341.6	341.17	341.04	340.8	340.73	339.94	339.99	341.9	344.91
183	GRINDWELL	2224.25	2211.15	2207.61	2206.8	2203.68	2203.07	2202.48	2201.98	2201.56	2202.58	2201.99	2199.63	2199.2	2197.71	2197.63	2198.18	2198.23	2196.52	2162.72
184	GUJALKALI	731.3	736.93	737.55	737.71	737.9	738.3	738.52	738.79	739.04	738.04	738.04	738.1	738.06	738.19	738.82	742.32	742.95	750.7	740.35
185	GAEL	384.2	380.75	380.48	380.33	379.68	379.71	379.56	379.44	379.33	379.96	379.96	379.92	379.83	380.06	379.75	377.51	377.58	380.96	373.75
186	FLUOROCHEM	2984	2970.67	2963.64	2956.21	2926.86	2922.25	2917.95	2914.12	2910.65	2927.18	2922.46	2906.21	2903.67	2897.38	2893.16	2871.62	2871.23	2867.88	2869.81
187	GUJGASLTD	441	442.21	442.8	443.06	443.21	443.29	443.32	443.34	443.33	443.66	443.71	443.86	443.89	444.01	443.94	443.22	443.19	442.82	440.55
188	GNFC	725.5	725.41	725.76	725.86	725.07	725.17	725.09	725.04	725	725.57	725.49	725.28	725.21	725.48	725.16	724.59	724.95	728.45	715.3
189	GPPL	149.45	148.82	148.74	148.68	148.81	148.88	148.95	149	149.06	148.59	148.6	148.67	148.72	148.91	149.03	149.87	150.08	151.38	147.82
190	GSFC	221.9	221.67	221.76	221.79	221.57	221.64	221.67	221.72	221.74	221.51	221.48	221.27	221.24	221.32	221.48	222.79	222.94	223.74	213.11
191	GSPL	299.1	300.52	300.4	300.01	299.2	298.93	298.78	298.61	298.46	298.77	298.68	298.6	298.6	298.66	298.69	296.27	295.9	290.79	289.4
192	HEG	1743.8	1749.21	1748.92	1748.38	1743.96	1743.53	1742.82	1742.18	1741.59	1747.94	1747.24	1742.18	1741.59	1740.04	1738.84	1735.05	1734.91	1732.11	1715.06
193	HCLTECH	1374.5	1374.8	1374.57	1374.54	1373.5	1373.02	1372.62	1372.17	1371.69	1373.47	1373.44	1374.16	1374.2	1374.06	1373.74	1366.04	1364.61	1347.69	1339.56
194	HDFCAMC	2977	2976.87	2976.66	2977.31	2980.71	2981.37	2981.91	2982.4	2982.88	2979.59	2980.07	2982.48	2983.1	2985.54	2986.26	2987.55	2987.84	2998.17	2977.98
195	HDFCBANK	1650	1651.78	1651.98	1652.08	1651.82	1651.74	1651.65	1651.57	1651.44	1651.87	1651.87	1651.8	1652.04	1652.13	1652.18	1651.18	1650.37	1639.6	1610.84
196	HDFCLIFE	674.1	671.11	670.81	670.9	670.98	671.11	671.15	671.2	671.28	670.64	670.73	671.09	671.11	671.02	671	672.06	672.33	676.18	678.19
197	HFCL	68.55	68.55	68.59	68.58	68.55	68.59	68.6	68.61	68.61	68.54	68.56	68.6	68.6	68.64	68.64	68.78	68.84	68.54	67.9
198	HLEGLAS	531	531.63	532.02	532.04	532.08	532.22	532.27	532.37	532.44	532.44	532.44	532.17	532.13	532	532.13	533.83	533.99	536.49	537.08
199	HAPPSTMNDS	880.1	882.6	882.82	882.83	883.53	883.72	883.71	883.69	883.64	884.22	884.17	884.61	884.78	885.14	885.24	885	884.32	869.74	854.69
200	HAVELLS	1340.3	1342.93	1342.75	1343.03	1343.3	1343.32	1343.29	1343.27	1343.23	1343.87	1343.87	1343.5	1343.42	1343.51	1343.63	1342.71	1342.99	1339.33	1323.73
201	HEROMOTOCO	3705	3703.03	3703.39	3703.11	3702.85	3703.67	3704.23	3704.91	3705.65	3700.7	3700.98	3700.24	3700.7	3702.71	3703.33	3715.31	3717.64	3744.48	3780.69
202	HIKAL	287	286.21	286.34	286.36	286.39	286.43	286.43	286.45	286.46	286.41	286.43	286.42	286.47	286.51	286.44	286.43	286.51	288.3	285.97
203	HINDALCO	522.45	521.72	521.54	521.34	520.85	520.79	520.7	520.64	520.55	520.94	520.93	520.34	520.32	520.34	520.28	520.2	520.05	519.59	519.14
204	HGS	985.45	990.15	990.69	991.47	993.86	994.38	994.8	995.19	995.54	993.84	994.11	995.52	995.85	996.39	996.39	1000.19	1000.5	1003.61	1001.93
205	HAL	2794	2791.39	2789.15	2788.86	2783.92	2782.39	2780.8	2779.17	2777.5	2785.85	2785.58	2785.31	2786.01	2785.73	2781.94	2756.78	2754.05	2721.23	2594.44
206	HINDCOPPER	183	183.55	183.59	183.69	184.09	184.2	184.27	184.33	184.38	184.09	184.18	184.22	184.27	184.39	184.38	185.98	185.88	182.61	179.24
207	HINDPETRO	360.75	361.14	361.5	361.31	365.39	366.11	366.75	367.35	367.88	363.98	364.77	368.07	368.56	369.81	370.32	374.45	374.78	378.27	369.82
208	HINDUNILVR	2503.7	2502.17	2501.73	2501.51	2504.37	2504.92	2505.44	2505.96	2506.47	2502.53	2502.88	2504.55	2504.8	2506.17	2507.35	2513.81	2514.07	2530.15	2549.79
209	HINDZINC	326.4	324.83	324.69	324.65	324.51	324.47	324.41	324.37	324.31	324.55	324.54	324.54	324.53	324.53	324.48	323.58	323.6	324.31	317.12
210	POWERINDIA	4854.7	4851.34	4851.14	4850.05	4845.51	4845.72	4845.41	4845.19	4845.04	4843.26	4842.41	4838.99	4838.61	4839.61	4840.22	4851.99	4852.4	4835.75	4810.47
211	HOMEFIRST	1024.75	1025.48	1025.12	1024.98	1024.56	1024.35	1024.29	1024.23	1024.09	1023.7	1023.39	1022.34	1022.17	1023.05	1023.93	1026.04	1026.06	998.45	960.88
212	HONAUT	36250.1	36248.5	36246.4	36248.9	36261.7	36272.4	36276	36279.7	36283.3	36267.7	36269.7	36273.8	36275	36296.3	36306.3	36344.3	36351	36370.7	36520.5
213	HUDCO	91.15	91.22	91.29	91.31	91.35	91.39	91.4	91.4	91.4	91.36	91.38	91.6	91.65	91.7	91.64	91.39	91.42	90.38	88.43
214	ICICIBANK	1015.35	1017.72	1017.79	1017.89	1016.65	1016.22	1015.9	1015.54	1015.19	1017.56	1017.54	1016.77	1016.81	1016.1	1015.56	1009.97	1009.51	1005.12	985.82
215	ICICIGI	1448	1445.95	1445.68	1445.47	1445.6	1445.74	1445.77	1445.85	1445.92	1444.7	1444.68	1445.3	1445.9	1446.91	1446.97	1446.33	1446.34	1447.45	1455.74
216	ICICIPRULI	538.25	537.08	537.51	537.79	539.26	539.55	539.77	539.98	540.14	539.31	539.62	540.38	540.46	540.65	540.78	542.19	542.38	546.5	551.71
217	ISEC	722.85	720.86	720.9	719.44	720.73	720.93	720.98	721.02	721.03	720.61	720.81	721.47	721.63	721.48	721.56	721.8	722	722.05	704.41
218	IDBI	66.85	66.76	66.76	66.75	66.73	66.74	66.73	66.72	66.7	66.7	66.72	66.77	66.79	66.83	66.81	66.61	66.64	66	64.56
219	IDFCFIRSTB	87.45	87.47	87.49	87.52	87.6	87.64	87.66	87.69	87.7	87.57	87.58	87.68	87.7	87.78	87.8	87.92	87.91	88.54	87.64
220	IDFC	121.4	121.42	121.51	121.53	121.71	121.79	121.82	121.86	121.88	121.63	121.65	121.88	121.92	122.09	122.13	122.27	122.27	122.92	121.67
221	IFBIND	974	964.8	963.95	963.71	963.82	963.96	964	964.09	964.2	962.95	962.75	962.7	962.81	963.15	963.45	966.86	966.97	974.45	997.4
222	IIFL	627	628.39	628.53	628.35	627.69	627.79	627.75	627.78	627.8	628.12	628.17	627.04	626.95	626.62	626.7	628.98	629.1	630.69	625.19
223	IRB	40.55	40.68	40.69	40.67	40.57	40.54	40.5	40.47	40.43	40.68	40.69	40.67	40.66	40.53	40.47	40.07	40.01	38.93	38.23
224	ITC	453.2	452.55	452.39	452.23	452.04	452.16	452.18	452.23	452.28	451.8	451.85	452.08	452.13	452.02	451.93	453.17	453.36	456.88	452.28
225	ITI	299.4	299.28	299.42	299.38	298.79	298.89	298.85	298.81	298.76	299.04	298.94	298.84	298.97	299.45	298.96	298.96	298.98	294.02	282.88
226	INDIACEM	271	270.11	270.36	270.39	270.09	269.91	269.73	269.55	269.35	270.58	270.64	270.28	270.36	270.51	270.59	266.36	266.25	260.56	256.23
227	IBULHSGFIN	199.8	200.09	200.29	200.47	201.03	201.2	201.27	201.35	201.4	201.24	201.35	201.66	201.73	201.85	201.82	202.37	202.49	202.5	201.37
228	IBREALEST	92.1	91.41	91.48	91.59	91.55	91.45	91.38	91.3	91.19	91.62	91.63	91.7	91.72	91.85	91.8	90.13	89.82	86.39	84.58
229	INDIAMART	2682	2678.38	2678.63	2678.52	2678.56	2679.04	2679.28	2679.53	2679.79	2674.71	2675.4	2680.07	2680.64	2683.84	2684.52	2678.8	2680.3	2686.7	2645.37
230	INDIANB	430	431.06	431.39	431.34	431.28	431.31	431.27	431.21	431.14	431.53	431.65	432.01	432.08	432.3	432.09	430.29	430.38	425.77	417.3
231	IEX	153.5	153.52	153.51	153.5	153.57	153.64	153.64	153.64	153.65	153.6	153.65	153.74	153.79	153.94	153.89	153.79	153.94	152.27	148.18
232	INDHOTEL	440.5	440.63	440.02	439.84	439.22	439.11	438.95	438.84	438.73	439.53	439.37	438.79	438.77	438.65	438.4	437.11	437.25	437.73	432.94
233	IOC	117.5	117.3	117.31	117.26	117.87	118	118.08	118.18	118.23	117.65	117.79	118.34	118.44	118.65	118.68	119.13	119.22	119.53	116.5
234	IOB	43.55	43.59	43.59	43.6	43.53	43.54	43.53	43.52	43.51	43.56	43.57	43.59	43.59	43.59	43.55	43.32	43.35	43.12	41.79
235	IRCTC	762.8	762.36	762.32	762.31	760.92	760.75	760.47	760.2	759.92	761.21	761.26	761.22	761.19	761.31	760.88	756.45	756.58	749.34	730.09
236	IRFC	82.45	82.47	82.51	82.55	81.9	81.77	81.61	81.46	81.32	82.27	82.28	82.14	82.09	81.79	81.49	79.11	78.99	77.5	76.72
237	INDIGOPNTS	1474	1473.76	1472.86	1472.88	1473.46	1473.78	1474.02	1474.29	1474.55	1472.87	1472.76	1472.52	1472.59	1473.41	1474.34	1478.58	1479.14	1486.96	1497.72
238	IGL	401.55	402.14	402.35	402.43	402.89	403.04	403.1	403.16	403.2	403.36	403.47	403.56	403.62	403.71	403.59	403.88	404.04	403.86	400.23
239	INDUSTOWER	192.05	191.77	191.67	191.64	191.61	191.64	191.61	191.6	191.59	191.74	191.72	191.63	191.67	191.78	191.72	191.36	191.46	190.43	188.31
240	INDUSINDBK	1522.3	1521.28	1520.86	1520.68	1519.9	1519.74	1519.44	1519.11	1518.81	1520.25	1520.21	1520.03	1520.4	1521.46	1521.27	1514.6	1514.19	1508.7	1497.91
241	INFIBEAM	21.75	21.65	21.62	21.62	21.67	21.67	21.66	21.66	21.66	21.63	21.63	21.65	21.67	21.73	21.75	21.6	21.55	21.06	20.6
242	NAUKRI	4886	4890.63	4895.84	4896.72	4882	4879.66	4876.15	4872.69	4869.3	4901.37	4902.06	4892.67	4889.79	4879	4869.64	4815.09	4814.66	4799.12	4695.77
243	INFY	1489.5	1488.41	1488.68	1488.97	1489.05	1488.82	1488.66	1488.47	1488.25	1488.99	1489.04	1489.62	1489.69	1489.99	1490.17	1485.09	1484.39	1475.8	1465.14
244	INGERRAND	3125	3124.36	3128.86	3130.11	3129.37	3129.52	3129.36	3129.12	3128.76	3133.88	3132.65	3128.8	3128	3128.15	3128.64	3132.37	3129.44	3090.6	3033.14
245	INTELLECT	777.6	779.46	778.61	778.35	776.22	775.59	774.91	774.24	773.56	776.94	777.08	777.87	777.84	776.7	774.95	762.55	761.88	757.17	753.67
246	INDIGO	2928	2925.13	2930.08	2931.94	2925.79	2925.06	2924.15	2923.24	2922.34	2929.96	2929	2924.31	2923.34	2922.8	2921.96	2912.65	2911.18	2893.76	2828.9
247	IPCALAB	1109.25	1108.88	1108.91	1109.26	1111.09	1111.49	1111.81	1112.15	1112.46	1110.37	1110.44	1111.67	1112.12	1113.28	1113.72	1116.64	1117.21	1123.7	1131.23
248	JBCHEPHARM	1454.3	1458.84	1458.23	1458.23	1457.11	1457.92	1458.13	1458.44	1458.8	1457.44	1457.04	1456.61	1456.4	1455.11	1454.89	1467.8	1468.71	1480.03	1469.57
249	JKCEMENT	3845.95	3837.31	3835.6	3834.9	3828.7	3826.74	3824.95	3823.23	3821.58	3833.15	3831.81	3826.95	3826.27	3823.59	3822.67	3793.21	3793.4	3793.54	3729.26
250	JKLAKSHMI	884.2	885.09	885.14	885.03	884.73	884.71	884.57	884.47	884.33	886	886.11	884.82	884.59	884.34	884.3	882.57	883.06	879.42	850.78
251	JKPAPER	399.4	399.73	399.77	399.86	399.39	399.41	399.32	399.25	399.18	399.96	399.94	399.52	399.49	399.29	399.1	398.45	398.5	399.46	386.89
252	JMFINANCIL	88.8	88.36	88.26	88.23	88.18	88.19	88.16	88.14	88.13	88.15	88.15	88.12	88.11	88.1	88.09	88.11	88.1	87.68	86.6
253	JSWENERGY	454	454.22	454.53	454.5	455	455.14	455.15	455.14	455.12	455.2	455.23	456.08	456.49	455.95	455.72	456.47	456.57	446.85	432.69
254	JSWSTEEL	846.5	844.43	844.21	843.58	841.78	841.51	841.25	841.02	840.79	841.93	841.66	840.37	840.17	839.7	839.51	840.64	839.85	831.94	821.23
255	JAMNAAUTO	110.15	110.13	110.11	110.13	110.23	110.26	110.26	110.28	110.28	110.19	110.22	110.28	110.31	110.39	110.41	110.37	110.38	110.72	111.4
256	JSL	544	547.97	548.26	548.14	546.37	546.1	545.82	545.55	545.27	546.84	546.64	546.06	546.14	545.96	545.77	541.39	541.09	538.07	526.82
257	JINDALSTEL	727.35	718.51	716.91	715.8	709.98	708.96	707.92	706.98	706.08	711.61	710.88	706.75	706.1	704.47	703.14	695.69	695.24	689.11	683.37
258	JINDWORLD	331.1	330.78	330.84	330.81	330.4	330.27	330.11	329.95	329.8	330.83	331.01	331.02	330.83	330.45	330.12	327.31	327.13	326.17	330.14
259	JUBLFOOD	561	560.56	560.53	560.55	560.34	560.31	560.26	560.22	560.19	560.49	560.44	560.13	560.1	560.11	560.15	559.78	559.82	558.81	560.73
260	JUBLINGREA	456	455.21	455.16	455.08	454.52	454.42	454.26	454.1	453.95	455.34	455.2	454.14	454.01	453.87	454.21	451.98	452.14	448.51	440.84
261	JUBLPHARMA	459.8	459.87	460.16	460.31	462.7	463.25	463.72	464.15	464.54	461.88	462.23	463.33	463.68	464.61	465.08	472.76	472.92	464.63	455.38
262	JUSTDIAL	768	771.1	770.96	771.01	770.58	770.5	770.26	770.06	769.84	771.44	771.54	772.19	772.22	772.19	771.18	765.6	765.57	769.06	754.55
263	JYOTHYLAB	462.9	462.92	463.65	464.07	463.9	463.85	463.72	463.59	463.46	464.71	464.72	465.26	465.33	465.45	465.16	459.16	459.44	462.82	452.16
264	KPRMILL	816	815.63	815.59	815.68	816.2	816.72	817.05	817.39	817.79	815.69	815.55	815.66	815.71	816.01	816.58	823.71	824.22	838.16	853.21
265	KEI	2935	2933.86	2935.28	2935.79	2935.62	2936.79	2937.77	2938.84	2939.9	2932.35	2932.19	2932.13	2932.54	2933.41	2936.37	2955.54	2958.54	2955	2918.23
266	KNRCON	264	264.63	264.76	264.79	265.06	265.16	265.25	265.33	265.41	265.09	265.05	265.03	265.06	265.15	265.3	266.78	266.81	268.84	274.7
267	KPITTECH	1466	1465.4	1465.64	1465.8	1466.71	1466.87	1467.13	1467.35	1467.59	1466.13	1466.19	1466.04	1466.11	1466.33	1467.35	1472.38	1471.87	1468.73	1478.77
268	KRBL	355.45	354.72	354.56	354.49	355.17	355.35	355.44	355.56	355.68	354.83	354.93	355.32	355.43	355.83	356.03	357.6	357.7	357.76	352.38
269	KSB	3450	3445.89	3440.29	3441.75	3441.67	3441.97	3442	3442.06	3442.14	3437.39	3438.85	3442.54	3442.64	3442.25	3444.01	3442.03	3442.53	3438.6	3427.5
270	KAJARIACER	1390.1	1390.54	1390.39	1390.34	1391.02	1390.96	1390.92	1390.87	1390.77	1390.2	1390.19	1392.41	1392.76	1393.62	1393.64	1387.83	1387.35	1387.58	1375.74
271	KPIL	682	678.01	678.64	679.44	681.68	682.41	682.86	683.32	683.77	682.29	682.72	682.28	682.5	682.76	683.05	691.13	691.77	695.88	687.17
272	KALYANKJIL	319.95	319.17	319.43	319.51	319.95	320.04	320.14	320.24	320.35	319.75	319.78	320.05	320.1	320.19	320.33	321.79	321.79	324.07	328.87
273	KANSAINER	328.55	330.48	330.18	329.86	328.99	328.98	328.93	328.92	328.9	328.61	328.51	328.3	328.28	328.31	328.41	329.13	329.3	330.29	325.34
274	KARURVYSYA	164.1	163.46	163.34	163.3	162.4	162.17	161.93	161.69	161.46	163.19	163.17	162.74	162.47	161.72	161.2	158.04	157.93	156.95	156.19
275	KEC	619.4	618.87	618.87	618.89	619.59	619.86	620.05	620.23	620.43	619.35	619.39	619.53	619.61	619.72	620.04	623.7	623.91	623.46	609.79
276	RUSTOMJEE	597	596.5	597.21	597.33	596.41	596.27	596.16	596.07	595.98	596.87	596.61	595.76	595.63	595.21	594.53	595.38	595.38	593.36	582.72
277	KFINTECH	517.1	517	517.04	517.08	517.38	517.77	517.97	518.19	518.43	517.26	517.25	517.11	517.26	517.85	518.15	521.8	522.4	527.71	530.75
278	KOTAKBANK	1846	1846.4	1846.34	1846.46	1846.17	1845.99	1845.71	1845.42	1845.09	1846.43	1846.27	1846.94	1847.6	1848.83	1848.57	1839.51	1838.97	1831.95	1807.13
279	KIMS	1900	1900.35	1900.37	1901.03	1902.75	1903.88	1904.65	1905.51	1906.4	1901.64	1901.88	1902.14	1902.09	1903.19	1904.43	1917.53	1918.92	1949.6	1956.88
280	L&TFH	152.95	153.21	153.41	153.49	153.59	153.64	153.65	153.67	153.68	153.75	153.8	153.81	153.84	153.88	153.88	153.74	153.78	154.24	153.08
281	LTTS	4939.9	4951.08	4954.59	4954.59	4952.88	4952.93	4952.82	4952.59	4952.2	4951.23	4951.72	4955.58	4955.94	4957.68	4958.56	4948.59	4947.98	4897.38	4817.7
282	LICHSGFIN	530.8	529.65	529.61	529.53	530.72	530.92	531	531.09	531.11	530.21	530.49	531.63	531.96	532.59	532.7	533.16	532.61	521.81	509.59
283	LTIM	5764.95	5774.01	5771.38	5769.39	5750.82	5747.39	5744.56	5741.81	5739.1	5750.78	5748.13	5740.45	5739.46	5736.83	5734.92	5707.93	5702.7	5659.69	5607.5
284	LAXMIMACH	13500	13485.4	13489	13492.5	13499.6	13506.3	13510.3	13514.5	13518.9	13495.1	13498.1	13503.3	13502	13502.8	13506.1	13593.2	13600.1	13690.2	13530.4
285	LT	3381.95	3380.89	3378.96	3378.93	3378.97	3379.35	3379.5	3379.69	3379.82	3376.95	3377.02	3377.13	3377.51	3378.91	3379.62	3386.96	3386.13	3373.92	3297.06
286	LATENTVIEW	465	465.45	465.49	465.56	466.49	466.8	467.02	467.23	467.45	466.31	466.38	466.94	467.11	467.5	467.77	470.54	470.63	474.5	482.72
287	LAURUSLABS	390.9	390.47	389.94	389.75	389.63	389.7	389.65	389.61	389.55	389.42	389.52	390	390.07	390.3	390.09	389.41	389.44	385.5	382.48
288	LXCHEM	277.5	278.18	278.64	278.72	278.62	278.8	278.87	278.95	279.03	278.62	278.63	278.63	278.68	278.9	279.02	280.48	280.57	282.45	279.52
289	LEMONTREE	118.6	118.54	118.58	118.59	118.59	118.6	118.6	118.59	118.56	118.65	118.65	118.66	118.69	118.74	118.73	118.32	118.32	117.87	116.04
290	LICI	769.65	772.14	772.96	773.08	773.47	773.95	774.19	774.39	774.56	773.53	773.68	773.97	774.04	774.41	774.58	779.6	779.74	768.6	732.22
291	LINDEINDIA	5798	5826.22	5829.31	5832.3	5841.52	5843.87	5845.45	5846.9	5848.22	5846.92	5848.69	5851.99	5852.14	5851.78	5852.21	5864.95	5865.62	5879.23	5884.11
292	LUPIN	1229.2	1229.28	1228.61	1228.35	1230.54	1231.02	1231.41	1231.8	1232.16	1228.7	1229.29	1231.71	1232.01	1233.33	1233.66	1236.41	1236.91	1244.58	1258.44
293	LUXIND	1378	1376.28	1376.23	1376.41	1376.44	1376.42	1376.35	1376.28	1376.18	1376.7	1376.65	1376.69	1376.75	1377.04	1376.94	1375.68	1375.6	1372.1	1364.63
294	MMTC	57.65	57.38	57.21	57.16	57.4	57.43	57.46	57.48	57.49	57.27	57.29	57.39	57.41	57.46	57.53	58.23	58.14	55.7	53.42
295	MRF	118975	119149	119226	119273	118912	118863	118817	118771	118725	118982	118945	118821	118804	118747	118698	118177	118142	116776	114324
296	MTARTECH	2274	2276.1	2279.38	2280.34	2280.95	2281.85	2282.24	2282.61	2282.99	2282.22	2282.4	2283.28	2283.54	2284.14	2284.86	2287.71	2287.93	2300.79	2281.51
297	LODHA	932	922.87	921.31	920.76	920.21	919.81	919.51	919.21	918.93	919.07	918.91	918.96	919.01	918.99	919.04	917.25	916.38	909.17	908.45
298	MGL	1180	1180.74	1181.56	1181.29	1177.95	1177.22	1176.44	1175.64	1174.81	1180.75	1180.77	1178.13	1177.61	1176.76	1175.45	1164.23	1164.43	1145.04	1110.12
299	M&MFIN	270.85	270.58	270.69	270.69	271.24	271.39	271.49	271.57	271.66	270.89	271.07	271.55	271.67	272.02	272.17	272.8	272.85	273.32	273.94
300	M&M	1652	1651.69	1650.89	1650.68	1654.27	1655.03	1655.68	1656.35	1657.05	1652.27	1652.71	1654.86	1655.68	1656.93	1657.3	1665.57	1666.69	1681.41	1669.64
301	MHRIL	394.3	393.61	393.52	392.91	392.1	392.01	391.94	391.85	391.77	391.86	391.75	391.33	391.29	391.26	391.29	391.3	391.33	390.76	390.9
302	MAHLIFE	534	532.79	532.61	532.66	533.72	533.83	533.87	533.94	533.95	533.3	533.52	534.68	534.98	535.6	535.67	533.66	533.52	534.6	535.42
303	MAHLOG	377.05	376.45	376.91	377.1	377.55	377.51	377.49	377.48	377.43	377.64	377.64	377.48	377.54	377.63	377.88	377.92	377.2	368.86	365.83
304	MANAPPURAM	166.15	165.34	165.04	164.98	164.96	164.94	164.91	164.89	164.88	164.87	164.88	164.84	164.86	164.9	164.86	164.7	164.76	164.88	164.57
305	MRPL	127.25	126.8	126.79	126.81	127.05	127.14	127.2	127.26	127.31	126.94	126.97	127.16	127.2	127.34	127.4	128.12	128.18	127.98	125.79
306	MARICO	543	539.37	538.94	538.95	537.38	537.15	536.88	536.64	536.43	537.58	537.42	536.45	536.32	536.1	535.83	533.53	533.54	535.55	535.72
307	MARUTI	10554.7	10548.4	10555.3	10558.2	10565.2	10567.8	10569.8	10571.9	10574.1	10564.8	10565	10568.7	10570.5	10573.4	10573.9	10597.5	10601.3	10647.1	10632.9
308	MASTEK	2380	2376.23	2374.65	2372.26	2369.49	2368.89	2368.28	2367.79	2367.34	2369.01	2369.1	2366.89	2366.54	2366.71	2366.62	2360.46	2360.88	2368.53	2370.35
309	MFSL	1032	1035.57	1035.6	1035.5	1034.66	1034.63	1034.55	1034.48	1034.39	1034.64	1034.6	1034.12	1034.24	1034.55	1034.5	1033.78	1033.63	1029.98	1025.28
310	MAXHEALTH	686	685.04	684.77	684.62	683.72	683.46	683.21	682.96	682.69	684.09	684	683.41	683.37	683.23	682.88	680.13	679.71	671.84	662.26
311	MAZDOCK	2115	2122.26	2123.44	2123.88	2121.15	2120.89	2119.97	2119.04	2118.07	2125.17	2125.63	2126.22	2126.42	2126.94	2124.58	2102.11	2101.25	2083.73	2053.41
312	MEDPLUS	748.05	748.59	749.19	748.85	745.61	745.37	744.99	744.68	744.4	747.21	746.56	744.32	744	744.16	743.58	739.28	739.29	754.52	772.62
313	METROBRAND	1305.05	1315.88	1314.99	1314.29	1311.38	1311.97	1312	1312.13	1312.32	1311.63	1311.19	1310.13	1310.35	1310.82	1310.73	1315.81	1316.96	1337.02	1355.5
314	METROPOLIS	1638.6	1644.17	1644.8	1645.54	1646.21	1646.75	1647.05	1647.38	1647.7	1647	1647.06	1646.29	1646.32	1646.99	1647.47	1652.21	1652.86	1660.25	1675.48
315	MSUMI	61.95	61.81	61.78	61.76	61.82	61.82	61.81	61.81	61.81	61.78	61.8	61.89	61.88	61.87	61.88	61.72	61.7	61.43	61.42
316	MOTILALOFS	1199.7	1193.16	1190.74	1190.01	1189.35	1189.58	1189.52	1189.55	1189.63	1188.35	1188.18	1187.42	1187.61	1188.06	1188.53	1191.43	1192.4	1204.05	1199.77
317	MPHASIS	2425	2436.92	2438.59	2439.48	2438.56	2438.29	2438	2437.65	2437.22	2440.54	2440.69	2440.41	2440.21	2440.53	2439.72	2433.36	2431.84	2408.96	2383.3
318	MCX	3249	3254.37	3251.62	3250.62	3242.75	3243	3242.14	3241.44	3240.88	3246.86	3246.27	3240.68	3239.45	3237.81	3234.79	3240.17	3243.03	3233.92	3189.3
319	MUTHOOTFIN	1445	1445.49	1445.29	1445.31	1441.75	1441.47	1441.12	1440.83	1440.57	1442.6	1441.79	1438.97	1438.89	1438.76	1438.69	1437.34	1437.83	1439.35	1444.5
320	NATCOPHARM	774.4	773.55	773.79	773.96	775.4	775.76	776.01	776.29	776.52	775.02	775.24	776.23	776.38	776.76	777.13	779.87	779.98	783.21	786.39
321	NBCC	79.8	80.19	80.34	80.4	80.33	80.36	80.35	80.34	80.33	80.46	80.44	80.6	80.67	80.69	80.57	80.06	80.09	79.45	77.75
322	NCC	175.8	175.83	175.58	175.53	175.54	175.58	175.59	175.58	175.58	175.4	175.45	175.62	175.61	175.64	175.54	176.22	176.16	174.33	171.18
323	NHPC	63.3	63.21	63.29	63.33	63.25	63.26	63.25	63.25	63.24	63.28	63.26	63.29	63.28	63.23	63.24	63.42	63.45	62.48	59.56
324	NLCINDIA	194.4	192.07	191.73	191.61	190.68	190.52	190.28	190.08	189.87	191.04	191	191.01	190.86	190.51	189.97	186.84	186.83	186.64	181.01
325	NMDC	184.3	184.73	184.76	184.74	184.45	184.47	184.44	184.43	184.41	184.62	184.63	184.42	184.41	184.32	184.22	184.56	184.54	184.28	183.39
326	NSLNISP	47.25	47.26	47.26	47.27	47.2	47.19	47.17	47.16	47.15	47.21	47.2	47.17	47.18	47.18	47.18	47.09	47.04	46.09	45.11
327	NOCIL	267.8	268.15	268.04	267.76	266.18	265.85	265.53	265.21	264.86	266.28	266.13	265.98	265.9	265.8	265.41	261.16	260.57	253.59	247.94
328	NTPC	287.6	287.38	287.41	287.35	286.77	286.75	286.67	286.6	286.55	286.91	286.86	286.53	286.51	286.45	286.41	286.24	286.16	284.46	277.76
329	NH	1171	1170.72	1169.53	1168.84	1167.96	1168.3	1168.47	1168.71	1168.99	1166.64	1166.52	1166.16	1166.3	1166.56	1166.68	1174.52	1175.65	1185.79	1204.8
330	NATIONALUM	97.9	98.07	98.14	98.13	98.04	98.04	98.01	97.99	97.98	98.18	98.19	98.07	98.05	98.06	98.03	97.65	97.71	97.91	96.18
331	NAVINFLUOR	3800	3802.74	3801.77	3801.56	3800.06	3799.45	3799.05	3798.68	3798.35	3802.3	3802.15	3798.02	3797.54	3796.22	3795.77	3791.86	3791.93	3796.68	3770.11
332	NAZARA	799	798.03	797.91	797.84	802.48	803.13	803.66	804.15	804.57	801.36	801.97	805.16	805.77	806.97	807.55	812.53	811.74	799.48	797.72
333	NESTLEIND	25103.1	25013.7	24993.4	24994.9	24995	24995.7	24994.2	24993.1	24992.2	24998.8	24997	25001.7	24998.9	24987.3	24977.1	25001.3	25001.6	24994.2	24649
334	NETWORK18	84.7	84.88	84.99	85.01	85.24	85.36	85.45	85.55	85.63	85.01	85.02	85.23	85.3	85.51	85.67	86.93	87.08	89.65	89.09
335	NAM-INDIA	437.55	437.81	437.65	437.76	438.38	438.64	438.75	438.88	438.98	438.33	438.4	438.99	439.15	439.68	439.61	440.36	440.52	442.63	436.63
336	NUVOCO	368	367.45	367.51	367.49	367.81	368.04	368.16	368.28	368.41	367.77	367.8	367.92	367.97	368.18	368.28	370.21	370.45	373.97	371.84
337	OBEROIRLTY	1450.9	1453.96	1455.85	1456.29	1452.21	1452.18	1451.99	1451.85	1451.75	1453.56	1453.08	1450.67	1450.01	1448.97	1448.63	1452.28	1452.7	1454.15	1436.83
338	ONGC	194.35	198.35	198.92	199.04	198.71	198.79	198.77	198.74	198.72	199.24	199.22	199.21	199.22	199.25	199.1	198.19	198.22	198.78	198.57
339	OIL	318.8	318.83	318.74	318.71	319.4	319.51	319.56	319.61	319.64	319.2	319.39	320.06	320.16	320.5	320.57	320.26	320.12	319.78	318.6
340	OLECTRA	1242.2	1239.11	1238.72	1238.63	1238.88	1239.05	1238.98	1238.93	1238.87	1241.06	1240.9	1239.25	1238.79	1238.16	1237.76	1240.29	1240	1232.78	1217.48
341	PAYTM	656	656.81	656.58	656.43	655.48	655.97	656.13	656.36	656.66	655.22	655.24	655.13	655.11	655.2	655.08	660.15	660.22	703.2	785.37
342	OFSS	4207.2	4218.04	4219.71	4220.99	4205.24	4203.16	4200.75	4198.47	4196.24	4211.9	4210.05	4202	4200.64	4196.56	4192.61	4167.95	4166.85	4142.26	4089.36
343	ORIENTELEC	216.95	216.45	216.44	216.51	216.9	217	217.08	217.15	217.21	216.78	216.82	216.94	216.99	217.19	217.31	218.31	218.37	218.94	218.41
344	POLICYBZR	802	812.8	813.84	814.05	814.33	815.01	815.38	815.76	816.1	814.91	814.98	815	815.08	815.41	815.45	821.92	822.57	825.07	831.95
345	PCBL	258.05	257.72	257.86	257.99	258.34	258.51	258.59	258.66	258.78	258.46	258.55	258.61	258.65	258.74	258.83	259.89	260.05	264.03	268.44
346	PIIND	3878.9	3870.01	3870.09	3870.29	3871.63	3871.56	3870.97	3870.37	3869.72	3875.97	3875.95	3875.62	3875.59	3875.55	3873.78	3857.63	3857.04	3858.02	3835.41
347	PNBHOUSING	786.1	787.23	787.61	787.77	789.18	789.57	790.01	790.4	790.79	788.04	788.14	788.45	788.57	789.61	789.88	798.24	798.02	793.57	793.67
348	PNCINFRA	336.2	336.4	336.48	336.53	337.21	337.56	337.79	338.02	338.28	336.6	336.6	337.33	337.55	338.1	338.33	341.95	342.18	346.74	343.42
349	PVRINOX	1769.65	1770.65	1772.49	1772.63	1769.9	1769.43	1768.86	1768.28	1767.65	1771.39	1771.27	1770.58	1770.69	1771.85	1770.58	1758.56	1757.93	1745.56	1738.98
350	PAGEIND	37209.1	37297	37271.9	37268.5	37215.4	37215.4	37213.8	37213.1	37213.5	37212.3	37199.2	37151.2	37141.7	37133	37137.4	37278.3	37283.5	37244.1	37340
351	PERSISTENT	6512.1	6516.39	6512.28	6511.74	6502.08	6497.23	6494.32	6491.37	6488.34	6502.1	6499.89	6496.2	6495.75	6495.93	6494.51	6444.09	6438.37	6398.17	6405.18
352	PETRONET	210.9	210.98	210.96	210.93	210.86	210.89	210.88	210.88	210.87	210.76	210.8	210.99	211.05	211.19	211.16	210.62	210.7	211	207.28
353	PFIZER	4093	4090.02	4089.74	4090.14	4088.75	4088.34	4087.85	4087.34	4086.8	4090.58	4090.54	4090.05	4089.35	4087.06	4087.11	4082.24	4081.01	4055.08	4060.74
354	PHOENIXLTD	2215	2210.79	2207.02	2205.52	2206.24	2206.23	2206.23	2206.31	2206.47	2204.96	2205.27	2205.68	2205.53	2205.52	2205.61	2205.11	2207.11	2233.81	2286.04
355	PIDILITIND	2548	2546.72	2545.67	2545.19	2546.82	2547.6	2548.21	2548.85	2549.54	2544.27	2544.45	2546	2546.51	2548.03	2549.05	2558.36	2559.52	2578.93	2565.35
356	PEL	911.5	912.45	913.59	914.07	916.17	916.71	917.05	917.39	917.68	916.1	916.54	918.41	918.85	919.81	919.91	920.1	920.32	928.16	930.8
357	PPLPHARMA	127.75	127.58	127.66	127.76	128.04	128.07	128.1	128.09	128.08	128.14	128.19	128.59	128.71	128.54	128.4	127.88	127.83	127.44	126.63
358	POLYMED	1577	1568.87	1568.37	1569.36	1577.58	1579.66	1580.85	1582.05	1583.21	1577.16	1578.73	1584.14	1584.93	1586.39	1586.67	1597.33	1599.98	1623.3	1604.21
359	POLYCAB	5681.6	5673.42	5666.34	5664.03	5626.37	5619.27	5612.11	5605.28	5598.73	5637.44	5632.41	5614.07	5609.12	5597.11	5586.48	5515.46	5511.63	5440.49	5364.45
360	POLYPLEX	1027	1027.71	1027.55	1027.51	1028.12	1028.46	1028.67	1028.91	1029.14	1027.5	1027.51	1027.69	1027.95	1028.54	1029.05	1032.76	1032.61	1038.68	1053.77
361	POONAWALLA	425	422.61	420.81	420.21	419.75	419.66	419.53	419.46	419.38	418.77	418.76	418.63	418.61	418.68	418.72	419.57	419.6	417.02	413.4
362	PFC	389.7	389.2	389.23	389.06	388.61	388.45	388.29	388.11	387.93	388.98	389.08	388.93	388.85	388.41	388.08	385.98	385.65	382.17	371.64
363	POWERGRID	231.45	230.75	230.81	230.84	230.79	230.79	230.77	230.74	230.69	230.99	231	231.04	231.04	230.89	230.73	230.44	230.42	228.51	220.68
364	PRAJIND	549	550.21	550.36	549.82	547.68	547.89	547.9	548.02	548.23	548.14	548.18	547.37	547.21	545.69	545.12	547.11	549.37	585.86	611.34
365	PRESTIGE	1172.95	1179.22	1181.14	1179.68	1174.83	1173.94	1173.45	1172.94	1172.35	1173.34	1172.17	1170.57	1170.85	1171.34	1171.79	1172.16	1170.85	1121.62	1086.37
366	PRINCEPIPE	711	710.32	710.23	710.2	707.16	706.87	706.39	705.99	705.59	708.83	708.57	706.86	706.32	704.48	703.55	700.96	701.03	703.8	702.27
367	PRSMJOHNSN	181.75	181.61	181.64	181.65	181.58	181.66	181.68	181.72	181.76	181.47	181.47	181.47	181.51	181.5	181.53	182.99	182.89	181.58	180.03
368	PGHH	17220.4	17210.2	17211.8	17203.7	17239.4	17246.1	17250.8	17255.2	17259.6	17241.3	17251.9	17273.8	17272.9	17261.8	17258.7	17323.6	17328.8	17373	17353.9
369	PNB	88.35	88.48	88.53	88.54	88.37	88.35	88.3	88.24	88.18	88.53	88.55	88.5	88.53	88.57	88.44	87.39	87.36	86.62	84.12
370	QUESS	486	485.42	485.31	485.46	485.83	486.01	486.06	486.14	486.22	486.27	486.35	485.98	485.88	485.73	485.78	487.67	487.76	491	493.9
371	RBLBANK	275.8	275.97	276.29	276.46	275.78	275.53	275.25	274.98	274.66	276.73	276.79	276.3	276.34	276.33	275.85	270.62	270.07	262.54	250.6
372	RECLTD	408.2	407.2	407.09	406.96	406.93	406.86	406.75	406.63	406.51	407.06	407.14	407.19	407.28	407.12	407.05	405.25	404.83	401.92	387.88
373	RHIM	752.95	750.48	749.47	749.29	750.05	750.13	750.08	750.04	749.98	749.86	750.14	751.46	751.13	750.85	750.55	749.89	750.14	746.18	748.44
374	RITES	498.7	497.78	495.31	494.03	490.71	490.17	489.59	489.08	488.61	490.28	490.03	488.81	488.58	487.77	486.94	483	483	481.42	477.81
375	RADICO	1674	1656.34	1651.24	1649.68	1643.43	1641.47	1639.45	1637.61	1635.88	1647.14	1647.13	1645.55	1643.38	1637.28	1633.35	1606.16	1606.23	1634.47	1616.16
376	RVNL	178	178.86	178.68	178.59	177.88	177.75	177.58	177.44	177.28	178.03	178.04	178.17	178.13	178.01	177.63	175.18	174.99	172.71	170.43
377	RAIN	146.7	146.99	146.99	146.99	147.07	147.14	147.18	147.22	147.25	147.08	147.08	147.04	147.05	147.1	147.17	147.93	148	148.81	146.99
378	RAINBOW	1112.05	1110.58	1109.3	1110.14	1112.07	1112.55	1112.62	1112.67	1112.69	1112.15	1112.88	1115.31	1115.43	1115.17	1114.54	1115.15	1114.1	1107.64	1105.08
379	RAJESHEXPO	358	357.89	358.11	358.19	358.2	358.23	358.18	358.17	358.14	358.46	358.52	358.47	358.46	358.56	358.48	357.84	357.72	355.42	355.86
380	RALLIS	258.25	258.61	258.52	258.59	258.1	257.97	257.81	257.66	257.52	258.84	258.82	258.28	258.06	257.51	257.2	255.49	255.32	254.56	244.95
381	RCF	153.5	153.62	153.74	153.76	153.69	153.71	153.66	153.64	153.58	153.98	153.97	153.9	153.84	153.84	153.8	153.32	153.31	150.51	141.59
382	RATNAMANI	3549	3580.45	3576.06	3580.85	3591.92	3596.06	3598.89	3601.68	3604.38	3583.48	3585.58	3601.36	3604.67	3612.51	3612.01	3642.95	3643.09	3692.42	3747.41
383	RTNINDIA	80.95	81	81.14	81.12	80.69	80.69	80.63	80.59	80.57	80.84	80.82	80.63	80.6	80.49	80.41	80.03	80.1	80.74	78.94
384	RAYMOND	1764.5	1756.92	1755.91	1755.16	1751.62	1750.33	1749.1	1747.87	1746.59	1753.15	1752.94	1751.89	1751.84	1751.54	1749.58	1729.4	1727.92	1699.56	1629.84
385	REDINGTON	170	170.32	170.36	170.33	170.22	170.27	170.24	170.23	170.2	170.31	170.35	170.35	170.34	170.28	170.23	170.62	170.55	168.13	164.95
386	RELAXO	923	915.96	915.71	915.32	915.08	914.98	914.85	914.74	914.65	914.85	914.7	914.55	914.62	914.67	914.89	913.28	913.19	912.15	912.37
387	RELIANCE	2460.9	2460.98	2460.81	2460.69	2459.94	2460.01	2459.89	2459.79	2459.69	2460.04	2460.04	2460.34	2460.3	2460.27	2459.83	2458.69	2458.63	2458.4	2432.58
388	RBA	117.35	117.8	117.79	117.81	117.48	117.45	117.43	117.41	117.37	117.63	117.54	117.23	117.19	117.11	117.09	117.39	117.3	116.58	115.8
389	ROSSARI	816.3	813.39	812.98	813.21	812.29	812.39	812.46	812.58	812.72	811.18	810.88	810.02	809.95	810.63	811.25	816.15	816.57	816.31	788.05
390	ROUTE	1556.75	1555	1554.86	1554.44	1552.96	1552.71	1552.39	1552.09	1551.83	1554.44	1554.55	1552.79	1552.22	1550.64	1549.82	1548.22	1548.5	1551.24	1549.71
391	SBICARD	756	756.52	756.99	757.24	758.15	758.52	758.72	758.9	759.06	758.46	758.5	758.87	759.05	759.5	759.58	761.97	762.21	759.85	752.95
392	SBILIFE	1464.05	1463.41	1463.99	1464.13	1462.88	1462.84	1462.77	1462.7	1462.62	1462.75	1462.33	1461.81	1462.04	1462.44	1462.68	1462.24	1461.99	1458.47	1449.92
393	SJVN	89.75	89.9	89.92	89.93	89.82	89.83	89.79	89.76	89.73	89.85	89.88	90.02	90.02	90.02	89.98	89.39	89.44	87.84	86.68
394	SKFINDIA	4549	4559.2	4565.63	4568.18	4573.79	4575.41	4576.39	4577.3	4578.11	4577.61	4578.99	4580.77	4581.64	4583.86	4583.32	4586.04	4587.6	4613.38	4617.23
395	SRF	2440	2436.99	2436.12	2435.91	2433.59	2433.68	2433.36	2433.11	2432.91	2434.17	2434.13	2433.65	2433.43	2432.49	2431.71	2430.32	2430.62	2443.18	2427.32
396	MOTHERSON	96.9	96.87	96.95	96.96	96.8	96.75	96.67	96.62	96.54	96.97	96.95	96.95	96.95	96.92	96.84	95.43	95.36	94.56	93.69
397	SANOFI	8200	8135.38	8134.56	8135.15	8133.88	8134.83	8134.96	8135.33	8135.86	8132.88	8133.05	8132.72	8131.58	8126.79	8125.23	8153.47	8155.54	8179.39	8144.46
398	SAPPHIRE	1424.95	1419.72	1419.16	1419.18	1419.12	1419.44	1419.66	1419.89	1420.15	1417.46	1417.45	1417.08	1417.22	1417.86	1418.79	1426.27	1426.72	1423.37	1421.23
399	SCHAEFFLER	3080	3080.75	3080.55	3079.9	3071.49	3069.96	3068.57	3067.23	3065.93	3073.05	3072.34	3068.48	3067.65	3065.91	3064.27	3047.4	3046.64	3032.94	2962.01
400	SHARDACROP	434.3	433.1	432.79	432.82	432.45	432.44	432.3	432.18	432.06	432.99	432.92	432.67	432.65	432.66	432.25	430.61	430.47	430.14	423.35
401	SHOPERSTOP	710	711.73	711.81	711.83	712.36	712.26	712.27	712.25	712.19	712.06	712.02	712.56	712.7	713.02	712.88	712.12	711.49	701.77	692.79
402	SHREECEM	28251.3	28248.1	28227.1	28214.4	28136.8	28125.3	28111.3	28098.6	28086.8	28168.3	28157	28115	28104.1	28074.1	28051.8	27932.7	27935.5	27902.7	27537.7
403	RENUKA	47.3	47.09	46.99	46.94	46.77	46.72	46.69	46.65	46.62	46.84	46.85	46.77	46.76	46.67	46.56	45.86	45.93	47.44	48.91
404	SHRIRAMFIN	2046	2047.06	2047.36	2047.29	2046.77	2046.77	2046.55	2046.29	2046.06	2046.94	2047.45	2049.55	2050.09	2049.92	2048.84	2040.69	2040.48	2046.62	2039.36
405	SHYAMMETL	521	522.27	522.01	521.85	521.56	521.55	521.41	521.29	521.14	522.06	522.05	521.82	521.86	522.19	522.4	519.57	519.34	515.38	492.29
406	SIEMENS	3883.5	3882.7	3880.42	3880.33	3869.29	3867.67	3865.8	3864.11	3862.5	3873.26	3871.25	3864.02	3862.99	3860.85	3858.97	3842.94	3842.8	3846.66	3791.94
407	SOBHA	1064	1070	1070.71	1071.77	1060.78	1058.05	1055.94	1053.82	1051.7	1064.5	1062.71	1055.79	1054.9	1053.03	1051.99	1022.3	1020.14	983.34	962.47
408	SOLARINDS	6628.4	6566.11	6552.64	6548.55	6513.4	6504.79	6496.65	6488.95	6481.66	6521.29	6517.73	6499.88	6497.97	6478.58	6466.61	6384.3	6380.78	6322.95	6236.25
409	SONACOMS	568.9	570.1	570.25	570.31	569.89	569.99	570.06	570.17	570.28	569.73	569.62	569.22	569.15	569.19	569.26	572.03	572.29	575.29	569.65
410	SONATSOFTW	1410	1416.8	1417.22	1418.63	1420.5	1421.04	1421.39	1421.71	1421.99	1422.23	1422.58	1423.06	1423.13	1423.37	1423.44	1422.93	1423.64	1437.25	1412.46
411	STARHEALTH	551.9	551.95	552.28	552.55	553.74	554.17	554.47	554.8	555.09	553.26	553.28	553.82	553.98	554.78	555.31	559.83	560.28	560.21	563.1
412	SBIN	614.2	614.64	614.79	614.81	614.78	614.74	614.65	614.59	614.5	614.96	614.96	615.12	615.31	615.58	615.51	612.83	612.78	611.15	597.7
413	SAIL	100.8	100.53	100.34	100.27	99.88	99.83	99.75	99.7	99.64	99.89	99.87	99.69	99.67	99.58	99.48	98.94	98.95	98.79	96.16
414	STLTECH	146.5	146.5	146.53	146.52	146.54	146.59	146.61	146.65	146.68	146.48	146.49	146.49	146.5	146.51	146.55	147.25	147.26	147.74	148.14
415	SUMICHEM	410.5	410.66	411.41	411.63	412.22	412.39	412.55	412.68	412.79	411.93	412.01	412.56	412.65	413	413.27	414.63	414.64	413.86	411.35
416	SPARC	272.1	273.84	274.06	274.21	274.47	274.67	274.81	274.98	275.12	274.31	274.29	274.22	274.24	274.42	274.63	277.62	277.84	279.52	278.02
417	SUNPHARMA	1235.3	1239.2	1238.59	1238.53	1236.7	1236.61	1236.45	1236.32	1236.22	1236.52	1236.14	1235.32	1235.1	1234.6	1234.38	1236.61	1236.72	1237.23	1231.83
418	SUNTV	671.15	673.13	673.21	673.14	671.78	671.91	671.9	671.96	672	671.29	671.32	670.83	670.83	671.08	671.26	674.63	674.9	673.23	673.88
419	SUNDARMFIN	3310	3304.01	3301.37	3297.88	3286.91	3287.08	3286.75	3286.8	3287.08	3284.24	3283.43	3272.65	3269.92	3272.81	3274.52	3295.37	3298.15	3338.59	3353.03
420	SUNDRMFAST	1237.05	1240.39	1241.87	1242.31	1244.91	1245.33	1245.6	1245.84	1246.04	1245.86	1246.33	1247.9	1248.2	1248.9	1249.09	1246.59	1246.8	1249.61	1246.98
421	SUNTECK	500	499.15	499.29	499.65	500.7	500.72	500.68	500.63	500.54	501.4	501.71	502.43	502.49	502.68	502.1	498.46	498.29	496.34	496.89
422	SUPRAJIT	371.95	370.38	370.45	370.64	371.37	371.46	371.51	371.6	371.65	371.46	371.57	371.64	371.62	371.64	371.69	372.6	372.63	372.84	376.68
423	SUPREMEIND	4511.3	4526.74	4524.38	4523.76	4526.68	4527.21	4527.45	4527.68	4527.86	4525.87	4526.81	4531.44	4531.85	4532.38	4532.47	4526.92	4526.93	4542.95	4509.64
424	SUVENPHAR	689.9	689.66	686.5	685.06	680.76	680.17	679.53	678.98	678.49	680.08	679.46	677.29	676.8	676.03	675.17	674.49	674.83	670.58	670.34
425	SUZLON	39.15	38.88	38.65	38.58	38.5	38.49	38.48	38.47	38.46	38.37	38.35	38.3	38.28	38.28	38.31	38.54	38.56	38.72	39.27
426	SWANENERGY	466.95	468.2	468.19	468.19	468.15	468.11	468.05	467.96	467.85	468.3	468.24	467.68	467.74	468.06	468.13	467.99	467.44	456.61	443.6
427	SYNGENE	713.2	713.43	714.36	714.94	716.38	716.66	716.92	717.16	717.37	716.57	716.7	717.32	717.46	717.79	718.03	720.17	720.52	723.25	733.9
428	TCIEXP	1406	1404.02	1404.16	1403.98	1404.11	1404.24	1404.3	1404.38	1404.44	1403.34	1403.37	1404.1	1404.22	1404.33	1404.62	1406.8	1406.45	1405.86	1407.52
429	TCNSBRANDS	385.45	386.58	386.54	386.55	386.71	386.83	386.86	386.93	386.96	386.68	386.73	387	387.06	387.28	387.32	387.21	387.43	391.37	388.92
430	TTKPRESTIG	767	772.74	770.66	769.87	767.84	767.62	767.4	767.23	767.05	767.27	767.06	766.17	766.06	765.97	765.6	766.24	766.19	765.71	767.51
431	TV18BRDCST	48.55	48.46	48.51	48.52	48.59	48.7	48.75	48.82	48.87	48.48	48.49	48.58	48.61	48.73	48.78	49.85	49.95	51.63	49.4
432	TVSMOTOR	1935.9	1927.18	1924.88	1923.8	1921.03	1920.34	1919.63	1919.01	1918.39	1920.93	1920.73	1919.46	1919.29	1918.28	1917.4	1910.12	1910.55	1906.78	1899.71
433	TMB	510.5	509.82	509.6	509.53	510.14	510.3	510.43	510.57	510.69	509.4	509.45	510.01	510.11	510.86	511.04	512.7	512.8	515.08	517.65
434	TANLA	918	914.15	913.49	913.31	915.12	915.58	915.83	916.1	916.38	914.69	914.75	915.42	915.59	915.99	916.33	921.03	921.27	925.72	922.13
435	TATACHEM	1020	1019.44	1020.09	1020.38	1017.66	1017.39	1016.91	1016.47	1016.06	1020.26	1019.79	1017.76	1017.48	1016.36	1015.37	1009.8	1010.13	1013.43	993.67
436	TATACOMM	1705	1703.83	1702.57	1702.64	1702.78	1702.8	1702.64	1702.49	1702.3	1703.21	1703.46	1703.61	1703.75	1703.94	1703.49	1700.52	1700.77	1691.2	1687.4
437	TCS	3643	3639.7	3638.44	3638.41	3636.42	3635.85	3635.38	3634.95	3634.49	3635.35	3634.89	3635.03	3634.95	3635.26	3635.22	3628.28	3627.86	3611.88	3559.7
438	TATACONSUM	951.25	949.74	949.2	949.18	948.73	948.87	948.86	948.88	948.91	948.19	948.28	948.4	948.41	948.56	948.56	949.83	950.12	952.45	948.79
439	TATAELXSI	8432	8442.31	8440.09	8439.7	8434.32	8432.88	8431.14	8429.43	8427.75	8438.26	8438.07	8438.68	8438.26	8437.69	8434.63	8395.29	8394.36	8410.48	8394.34
440	TATAINVEST	4232	4241.3	4244.84	4246.73	4248.12	4248.51	4248.17	4247.69	4247.1	4253.29	4254.67	4258.28	4259.36	4258.41	4256.03	4234.48	4233.44	4203.36	4176.76
441	TATAMTRDVR	484.8	482.42	482.14	482.11	481.99	481.97	481.89	481.81	481.74	481.79	481.85	482.15	482.27	482.38	482.23	480.66	480.74	480.24	479.1
442	TATAMOTORS	720.75	720.67	720.74	720.81	720.55	720.6	720.5	720.45	720.37	720.75	720.87	721.25	721.39	721.43	721.05	719.09	719.21	718.52	712.46
443	TATAPOWER	332.9	333.36	333.04	332.66	331.35	331.11	330.85	330.56	330.3	331.57	331.44	330.88	330.87	330.75	330.53	327.49	327.43	316.04	296.02
444	TATASTEEL	130.25	130.09	130.03	129.97	129.86	129.87	129.84	129.83	129.83	129.93	129.95	129.8	129.79	129.81	129.78	129.72	129.74	130.45	130.15
445	TTML	91.8	92.06	92.09	92.1	92.16	92.21	92.22	92.24	92.25	92.18	92.19	92.21	92.23	92.27	92.27	92.49	92.48	92.36	93.16
446	TEAMLEASE	2440	2437.41	2436.35	2435.86	2437.08	2437.8	2438.19	2438.65	2439.15	2437.03	2437.23	2437.12	2437.55	2437.45	2437.25	2445.74	2446.84	2471.15	2522.67
447	TECHM	1231.5	1234.45	1234.96	1235.28	1234.15	1234.03	1233.84	1233.64	1233.43	1234.83	1234.94	1234.88	1234.75	1234.42	1233.95	1230.13	1229.84	1227.6	1223.31
448	TEJASNET	812.8	819.73	820.99	821.55	823.32	823.81	824.23	824.6	824.94	822.97	823.3	824.65	824.85	825.46	826.03	830.17	830.17	825.73	820.27
449	NIACL	228.7	228.35	228.44	228.55	229.05	229.17	229.23	229.31	229.36	229.15	229.22	229.37	229.39	229.59	229.55	230.18	230.33	230.58	235.81
450	RAMCOCEM	1030.65	1030.51	1030.64	1030.38	1028.4	1028.09	1027.72	1027.36	1027.01	1029.37	1029.28	1028.52	1028.47	1027.97	1027.67	1021.03	1021.08	1023.66	1017.25
451	THERMAX	2678	2680.09	2679.85	2679.63	2681.48	2681.88	2682.33	2682.74	2683.15	2679.84	2680.08	2680.51	2680.91	2682.03	2683.73	2688.8	2689.02	2688.93	2670.54
452	TIMKEN	3202	3202.27	3201.68	3201.94	3198.64	3198.1	3197.64	3197.2	3196.78	3201.18	3200.26	3194.56	3193.66	3191.66	3192.46	3193.69	3193.18	3170.71	3084.56
453	TITAN	3631	3625.07	3622.54	3622.46	3622.89	3622.12	3621.83	3621.49	3621.1	3619.83	3619.82	3620.06	3620.25	3622.02	3622.24	3618.3	3616.83	3589.67	3540.51
454	TORNTPHARM	2071.5	2074.99	2073.87	2073.56	2068.65	2068.36	2067.85	2067.47	2067.15	2069.24	2068.77	2065.69	2065.54	2064.8	2064.16	2062.54	2064.01	2076.29	2103.08
455	TORNTPOWER	947	949.29	950.85	951.38	952.48	953.26	953.81	954.34	954.86	952.35	952.4	952.84	953.3	953.89	954.41	963.37	964.81	960.62	959.59
456	TCI	839.45	838.21	838.18	837.68	838.09	838.33	838.45	838.59	838.78	838.26	838.15	837.54	837.6	837.65	837.79	841.21	841.64	850.98	858.84
457	TRENT	2885	2880.22	2879.82	2880	2877.42	2876.64	2875.62	2874.59	2873.58	2880.16	2880.37	2881.1	2881	2881.04	2879.27	2853.63	2853.42	2862.22	2835.87
458	TRIDENT	37.85	37.72	37.52	37.46	37.3	37.27	37.23	37.22	37.19	37.23	37.21	37.15	37.14	37.14	37.11	37	36.96	36.62	36.54
459	TRIVENI	346.2	344.51	343.66	343.33	343.26	343.2	343.06	342.96	342.88	343.98	344.11	343.78	343.73	343.13	342.69	340.57	340.75	352.61	370.8
460	TRITURBINE	411.2	411.69	412.06	412.13	412.46	412.66	412.79	412.94	413.1	412.47	412.5	412.54	412.55	412.7	412.95	414.9	415	419.04	422.96
461	TIINDIA	3950	3791.8	3768.95	3756.83	3720.21	3709.65	3700.15	3691.2	3682.73	3716.87	3712.37	3694.55	3691.64	3678.82	3671.57	3576.29	3569.86	3471.61	3396.72
462	UCOBANK	40.4	40.49	40.49	40.5	40.5	40.5	40.48	40.46	40.44	40.56	40.58	40.57	40.57	40.58	40.55	40.18	40.17	39.9	39.34
463	UFLEX	474.25	473.52	473.59	473.54	473.67	473.69	473.66	473.64	473.59	473.79	473.81	474.01	474.08	474.05	474.18	473.12	473.13	470.22	463.16
464	UNOMINDA	646	646.39	646.34	646.88	648.51	648.88	649.17	649.44	649.69	648.48	648.64	649.05	649.24	649.87	650.1	653.38	653.95	656.38	660.61
465	UPL	603	601.3	600.14	599.56	597.73	597.42	597.03	596.67	596.32	598	597.88	597	596.88	596.61	596.01	592.18	591.98	590.79	583.36
466	UTIAMC	830	830.85	831.84	832.47	832.04	832.26	832.37	832.48	832.59	832.59	832.47	831.91	831.84	831.77	831.84	835.09	835.15	837.51	834.35
467	ULTRACEMCO	9714.1	9654.47	9638.81	9632.76	9603.11	9594.79	9587.25	9579.96	9572.85	9608.64	9605.06	9592.95	9590.18	9581.56	9571.94	9476.98	9472.94	9372.9	9245.19
468	UNIONBANK	120.25	120.04	120.02	120.01	119.63	119.55	119.46	119.36	119.28	119.76	119.7	119.55	119.57	119.64	119.49	117.98	117.93	116.79	114.29
469	UBL	1755	1751.6	1752.16	1752.51	1749.27	1748.49	1747.75	1747.02	1746.26	1750.59	1750.48	1750.12	1750.12	1748.7	1747.22	1734.74	1734.28	1725.06	1700.74
470	MCDOWELL-N	1046.8	1046.81	1046.78	1046.56	1046.42	1046.66	1046.73	1046.82	1046.94	1046.58	1046.61	1046.47	1046.58	1046.5	1046.61	1048.62	1049.29	1056.18	1055.95
471	VGUARD	297.6	298.11	297.8	297.71	297.85	297.89	297.92	297.94	297.98	297.67	297.69	297.62	297.63	297.83	297.93	298.54	298.55	299.44	299.81
472	VMART	1770	1767.79	1767.52	1767.68	1769.48	1769.99	1770.43	1770.88	1771.36	1768.31	1768.41	1769.53	1769.93	1770.71	1771.57	1776.46	1777.21	1795.98	1795.98
473	VIPIND	605	608.04	607.86	608.03	605.43	605.06	604.61	604.2	603.8	607.46	607.33	606.15	605.25	602.85	601.72	598.26	598.25	598.46	600.91
474	VAIBHAVGBL	399.2	399.24	399.23	399.25	399.24	399.42	399.45	399.53	399.59	399.41	399.42	399.23	399.23	399.23	399.25	401.56	401.49	404.26	416.96
475	VTL	398	394.77	394.6	394.52	394.75	394.85	394.88	394.92	394.97	394.52	394.52	394.6	394.65	394.98	395.02	395.6	395.71	399.62	404.86
476	VARROC	522	523.46	523.59	523.55	524.14	524.64	525.05	525.48	525.92	523.45	523.27	522.23	522.6	523.92	524.85	533.53	533.98	539.51	549.25
477	VBL	1098.6	1104.12	1104.36	1104.36	1102.06	1101.5	1100.78	1100.05	1099.31	1104.54	1104.48	1104.32	1104	1103.9	1102.39	1086.48	1086.05	1080.05	1080
478	MANYAVAR	1432.05	1429.26	1429.96	1431.08	1436.54	1437.43	1438.36	1439.27	1440.07	1433.5	1434.34	1437.51	1437.9	1440.32	1441.83	1452.92	1453.18	1447.5	1419.48
479	VEDL	247.85	248.52	248.56	248.22	247.25	247.24	247.14	247.09	247.01	247.3	247.24	246.73	246.71	246.64	246.53	246.85	246.92	246.79	242.49
480	VIJAYA	620	623.77	623.8	623.71	624.07	623.94	623.77	623.58	623.33	624.8	625.03	625.79	625.94	626.13	625.26	619.23	618.54	613.59	623.12
481	VINATIORGA	1715	1714.44	1714.97	1715.23	1718.24	1718.91	1719.39	1719.85	1720.25	1717.01	1717.44	1720.09	1720.71	1722.08	1723.21	1725.76	1725.83	1721.76	1717.23
482	IDEA	13.2	13.16	13.14	13.14	13.12	13.12	13.11	13.11	13.1	13.15	13.14	13.11	13.11	13.12	13.11	13.03	13.04	13.05	13.13
483	VOLTAS	851	853.32	853.56	853.62	855.05	855.44	855.62	855.79	855.92	855.01	855.32	856.62	856.76	857.46	857.65	858.73	859.03	852.83	842.49
484	WELCORP	528	529.26	529.67	530.01	531.43	531.79	532.05	532.31	532.55	531.21	531.33	532.11	532.25	532.58	532.87	536.34	536.21	542.34	540.94
485	WELSPUNIND	154.2	152.9	152.66	152.61	152.9	152.99	153.04	153.1	153.15	152.8	152.8	152.75	152.76	152.79	152.81	154.34	154.4	155.9	157.17
486	WESTLIFE	853	850.84	850.6	850.38	852.66	853.14	853.6	854.05	854.5	851.59	851.77	852.74	852.96	853.4	854.21	861.18	861.2	864.73	873.38
487	WHIRLPOOL	1340.5	1336.83	1334.16	1333.39	1328.37	1327.43	1326.6	1325.86	1325.19	1327.6	1326.85	1324.72	1324.92	1324.47	1323.76	1314.82	1315.05	1324.47	1377.72
488	WIPRO	420	420.63	420.82	420.91	420.59	420.58	420.55	420.51	420.47	420.74	420.69	420.46	420.42	420.41	420.57	420.16	420.09	418.17	412.78
489	YESBANK	20.35	20.3	20.29	20.29	20.28	20.29	20.28	20.27	20.26	20.29	20.29	20.3	20.3	20.34	20.32	20.21	20.2	20.02	19.77
490	ZFCVINDIA	15865.7	15825.5	15806.8	15801.3	15816.8	15822.6	15826.7	15831.3	15836	15788.2	15788	15809.4	15812.9	15820.8	15826.7	15929.2	15926.7	16018.1	16036.4
491	ZEEL	285	285.68	284.93	284.64	283.46	283.25	283.01	282.78	282.54	283.45	283.37	282.77	282.7	282.76	282.63	280.57	280.23	270.54	263.46
492	ZENSARTECH	521	520.77	521.25	521.36	523.48	523.67	523.94	524.17	524.38	523.16	523.45	524.61	524.82	525.3	525.83	525.53	525.61	528.15	531.26
493	ZOMATO	118.2	118.81	118.96	119.02	119.09	119.16	119.2	119.25	119.29	119.12	119.12	119.09	119.11	119.21	119.28	120.06	120.13	119.69	118.43
494	ZYDUSLIFE	633	634.67	635	635.06	635.6	636.02	636.23	636.47	636.67	635.07	635.24	636.19	636.42	637.12	637.45	640.35	641.04	641.13	639.49
495	ZYDUSWELL	1555	1547.43	1546.35	1546.18	1545.98	1546.07	1546.13	1546.25	1546.38	1544.76	1544.62	1543.81	1543.63	1544.13	1545.18	1550.24	1550.92	1550.96	1552.89
496	ECLERX	2587	2568.89	2565.99	2567.46	2569.19	2569.8	2569.68	2569.64	2569.64	2572.06	2570.94	2569.48	2569.73	2569.81	2568.84	2571.41	2572.78	2579.23	2597.89