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	777.9	780.34	781.06	781.33	782.61	783.04	783.36	783.69	784.03	782.58	782.79	784.17	784.4	785	785.08	787.22	787.32	805.11	797.66
2	3MINDIA	30251.3	30365.2	30370.3	30360.6	30401.2	30388.6	30387.1	30384.1	30380.4	30404.5	30410.8	30432.4	30435.6	30438.8	30439.5	30267.5	30258.6	30164	30055
3	ABB	6699.35	6700.95	6693.99	6691.99	6631.97	6638.75	6632.3	6626.14	6620.22	6640.56	6637.39	6626.79	6624.42	6615.47	6611.18	6541.57	6535.97	6480.87	6430.13
4	ACC	2541.65	2539.26	2536.92	2536.56	2538.48	2537.06	2537.05	2537.07	2537.08	2535.57	2535.9	2536.27	2536.41	2536.82	2536.84	2538.47	2538.26	2539.13	2498.39
5	AIAENG	3809.65	3798.22	3798.06	3797.32	3812.87	3807.03	3808.4	3809.71	3810.91	3798.34	3799.78	3804.68	3807.53	3815.04	3819.48	3817.79	3816.72	3849.31	3853.79
6	APLAPOLLO	1574.75	1576.2	1576.49	1576.59	1574	1573.78	1573.45	1573.13	1572.76	1572.42	1572.44	1573.83	1574.02	1574.3	1574.62	1566.25	1565.5	1559.34	1559.82
7	AUBANK	638.8	637.35	636.88	636.74	636.6	635.35	635.05	634.72	634.41	636.05	636.21	635.27	634.82	633.76	633.41	630.88	630.38	620.17	616.05
8	AARTIDRUGS	504.35	504.21	504.19	504.26	505.49	505.19	505.29	505.4	505.49	504.81	504.89	505.35	505.43	505.67	505.84	507.05	507.06	504.74	501.51
9	AARTIIND	738.25	738.3	739.62	739.84	741.96	742.83	743.3	743.77	744.21	741.75	742.25	744.14	744.27	744.85	745.16	750.5	750.92	752.09	744.07
10	AAVAS	1601.05	1605.95	1608.61	1610.04	1617.22	1616.08	1616.8	1617.46	1618.01	1616.62	1617.21	1619.45	1619.78	1620.65	1621.12	1624.87	1624.8	1621.7	1606.55
11	ABBOTINDIA	26416.9	26335.2	26329.3	26347	26412.5	26391.6	26388.8	26384.8	26379.8	26422.2	26433.9	26470.6	26461.3	26437.6	26425	26288.4	26273.7	26011.2	25947.5
12	ADANIENSOL	1052.3	1051.51	1051.32	1051.57	1060.32	1058.18	1058.76	1059.27	1059.68	1057.43	1058.33	1060.85	1061.35	1062.32	1063.2	1064.24	1064.31	1059.93	1055.06
13	ADANIENT	3093.75	3087.97	3084.86	3084.34	3080.17	3080.42	3080.19	3080.05	3079.9	3076.49	3076.41	3077.49	3077.98	3078.32	3078.79	3080.17	3080.18	3079.08	3066.64
14	ADANIGREEN	1783.7	1778.98	1778.59	1778.42	1794.27	1790.22	1791.36	1792.41	1793.32	1787.1	1788.84	1794.92	1795.87	1797.9	1799.48	1803.42	1803.4	1802.54	1802.1
15	ADANIPORTS	1333.5	1328.92	1325.46	1324.29	1326.74	1325.74	1325.6	1325.48	1325.34	1324.83	1325.06	1325.79	1325.99	1325.98	1326.14	1322.43	1321.98	1324.35	1323.28
16	ADANIPOWER	610.3	610.5	609.82	609.58	611.25	610.45	610.27	610.07	609.84	611.04	611.29	611.75	611.82	611.57	611.7	605.23	604.77	598.66	598.66
17	ATGL	939.05	939.52	940.9	941.78	937.41	937.26	936.81	936.36	935.93	938.27	937.92	936.12	935.92	935.07	934.8	929.84	929.5	924.56	922.74
18	AWL	351.8	352.12	352.77	353.09	353.97	353.85	353.82	353.78	353.69	354.67	354.63	354.63	354.63	354.81	354.97	351.63	351.4	347.51	344.19
19	ABCAPITAL	232.3	232.48	232.75	232.77	232.89	232.73	232.8	232.9	232.97	232.33	232.27	232.24	232.26	232.38	232.43	235.46	235.35	233.41	221.95
20	ABFRL	264.5	264.29	264.63	264.63	264.87	264.76	264.85	264.93	265.02	264.34	264.38	264.46	264.48	264.58	264.6	266.86	266.99	267.27	258.29
21	AEGISCHEM	656	654.99	654.66	654.96	669.27	666.26	667.23	668.05	668.71	665.99	667.13	670.73	671.16	672.44	673.21	680.06	680.14	651.41	596.02
22	AETHER	828.45	829.49	829.11	829.1	831.19	831.49	831.7	831.89	832.05	831.34	831.57	832.46	832.69	833.06	833.16	833.47	833.48	837.49	838.5
23	AFFLE	1129.65	1131.24	1131.02	1132.02	1124.45	1126.63	1125.97	1125.31	1124.67	1128.29	1127.77	1125.88	1125.67	1125.13	1124.79	1115.11	1114.81	1102.02	1085.42
24	AJANTPHARM	2228.85	2223.09	2220.99	2220.95	2219.35	2218.03	2217.41	2216.81	2216.19	2220.31	2220.28	2215.69	2215.05	2213.8	2213.92	2212.31	2212.01	2183.27	2149.93
25	APLLTD	999.8	995.87	995.29	995.28	997.84	997.4	997.45	997.51	997.53	998.04	998.01	998.27	998.23	998.25	998.3	997.53	997.42	993.5	971.78
26	ALKEM	4783.45	4768.36	4765.46	4768.96	4800.85	4810.27	4814.95	4819.34	4823.36	4800.54	4804.7	4819.87	4822.45	4830.28	4835.79	4875.61	4877.57	4880.93	4792.87
27	ALKYLAMINE	2027	2027.8	2027.14	2027.7	2034.71	2037.89	2039.21	2040.48	2041.7	2033.94	2034.74	2040.12	2040.83	2043.16	2044.53	2058.03	2059.01	2068.78	2070.15
28	AMBER	3912.25	3914.05	3911.37	3908.21	3891.44	3890.34	3887.64	3884.98	3882.35	3888.83	3886.58	3882.94	3883.27	3885.58	3888.84	3836.49	3832.97	3817.29	3780.21
29	AMBUJACEM	623.35	622.37	621.29	620.69	620.95	621.24	621.37	621.5	621.63	620.21	620.3	620.59	620.74	620.92	620.92	624.39	624.57	629.51	628.81
30	ANGELONE	2781.4	2781.75	2781.01	2781.18	2788.82	2790.44	2791.31	2792.11	2792.84	2787.85	2789.27	2793.28	2794.17	2797.1	2798.51	2795.89	2796.48	2818.99	2811.46
31	ANURAS	833.95	834.29	834.05	833.94	833	833.13	833.1	833.1	833.12	832.81	832.66	832.58	832.6	832.64	832.46	833.45	833.64	837.17	844.03
32	APARINDS	7929.45	7913.41	7907.54	7907.64	7907.65	7908.34	7907.48	7906.44	7905.18	7899.95	7901.62	7915.23	7916.62	7919.67	7920.09	7887.11	7880.19	7848.66	7666.93
33	APOLLOHOSP	5958.6	5952.45	5958.97	5963.74	5963.65	5966.44	5967.43	5968.46	5969.58	5964.5	5965.2	5968.64	5969.99	5973.44	5975.93	5967.63	5963.8	6089.93	6156.86
34	APOLLOTYRE	516.5	515.51	514.95	514.65	513.23	512.64	512.27	511.93	511.57	512.98	512.78	511.91	511.71	511.71	511.83	506.01	505.74	500.24	491.99
35	APTUS	325.5	324.52	324.44	324.29	325.07	325.7	325.91	326.15	326.39	324.99	325.06	325.48	325.57	325.89	326.12	329.87	330.17	336.17	333.18
36	ACI	647.55	648.8	648.34	648.13	652.17	653.56	654.2	654.83	655.4	651.76	652.45	655.01	655.47	656.8	657.8	662.25	662.49	668.98	677.27
37	ASAHIINDIA	603	600.91	601.08	601.66	602.4	602.54	602.67	602.81	602.9	602.1	602.25	603.53	603.79	603.29	603.18	604.58	604.83	603.3	596.28
38	ASHOKLEY	197.75	197.56	197.59	197.66	195.96	195.28	194.98	194.71	194.41	195.84	195.67	194.75	194.59	194.17	193.96	190.73	190.58	186.75	180.22
39	ASIANPAINT	2929	2924.94	2922.86	2922.93	2910.98	2910.18	2908.82	2907.53	2906.31	2908.43	2907.19	2904.85	2904.7	2904.23	2904.42	2890.67	2889.7	2874.21	2860.25
40	ASTERDM	344.3	344.48	344.19	344.25	346.16	346.62	346.92	347.2	347.45	346.1	346.36	347.33	347.5	347.85	348.02	351.02	351.26	354.93	399.81
41	ASTRAL	2097.5	2100.94	2103.28	2104.99	2113.31	2111.36	2111.3	2111.05	2110.6	2114.78	2115.86	2119.22	2119.45	2122.11	2122.3	2098.68	2097.83	2064.35	2017.39
42	ATUL	5962.75	5965.42	5959.57	5959.8	5985.25	5978.91	5979.68	5980.22	5980.57	5978.45	5983.49	5999.25	5997.76	5992.95	5989.1	5980.97	5980.32	5953.04	5938.31
43	AUROPHARMA	1155.25	1156.58	1155.51	1155.22	1158.01	1158.36	1158.58	1158.71	1158.76	1157.03	1157.69	1159.44	1159.94	1161.57	1162.27	1159.63	1159.1	1139.56	1113.18
44	AVANTIFEED	565.4	569.67	562.68	559.58	553.09	552.13	551.17	550.32	549.53	550.15	549.47	547.49	547.11	546.46	546.16	540.9	540.46	532.09	525.95
45	DMART	4613.5	4591.33	4588.73	4589.27	4603.06	4600.5	4600.35	4599.97	4599.42	4600.23	4602.8	4611.94	4613.45	4616.76	4618.13	4569.23	4565.51	4594.72	4678.94
46	AXISBANK	1159.85	1162.34	1163.36	1163.74	1165.92	1164.82	1164.76	1164.67	1164.48	1166.8	1167.44	1166.34	1166.32	1166.33	1166.41	1162.45	1161.75	1146.58	1100.64
47	BEML	3484	3486.76	3494.99	3498.58	3502.5	3503.27	3503.99	3504.62	3505.19	3505.01	3505.48	3508.91	3509.45	3510.99	3511.61	3502.75	3501.99	3540.73	3532.76
48	BLS	348.75	348.47	348.49	348.88	349.32	349.14	349.09	349.02	348.93	349.2	349.32	349.98	350.08	350.33	349.96	348.18	347.93	341.66	336.95
49	BSE	2865	2867.37	2866.41	2867.29	2843.68	2841.77	2840.04	2838.77	2837.95	2842.38	2839.82	2830.9	2829.86	2826.5	2824.78	2815	2815.05	2953.9	2970.6
50	BAJAJ-AUTO	9090.95	9086.74	9069.79	9053.54	9006.81	8997.05	8990.36	8984.26	8978.67	8991.16	8987.01	8973.7	8971.62	8967.24	8964.24	8899.11	8896.09	8873.04	8830.8
51	BAJFINANCE	6894.9	6898.7	6906.64	6913.66	6916.44	6908.05	6906.63	6905	6903.24	6920.96	6921.02	6917.97	6917.11	6914.31	6911.4	6866.63	6862.93	6895.32	7066.3
52	BAJAJFINSV	1622.75	1621.51	1622.67	1623.6	1622.97	1621.21	1620.78	1620.33	1619.85	1622.99	1622.91	1623.34	1623.28	1622.92	1622.09	1610.8	1610.1	1612.74	1620.14
53	BAJAJHLDNG	8060.15	8070.27	8073.14	8073.66	8098.19	8105.38	8108.95	8112.24	8115.29	8099.29	8102.67	8113.74	8115.93	8121.35	8124.29	8155.18	8157.92	8166.59	8125.35
54	BALAMINES	2177.3	2181.46	2180.46	2179.91	2185.26	2187.12	2187.98	2188.85	2189.66	2185.09	2185.75	2188.01	2188.39	2190.28	2191.54	2199.65	2199.96	2214.59	2217.57
55	BALKRISIND	2454	2444.05	2440.51	2439.83	2443.11	2441.75	2441.23	2440.6	2439.9	2440.88	2441.59	2443.09	2442.75	2443.91	2444.23	2427.4	2425.24	2402.23	2373.61
56	BALRAMCHIN	396.65	395.68	395.51	395.38	396.79	397.31	397.5	397.7	397.84	396.29	396.52	397.94	398.14	398.65	398.84	400.7	400.88	396.63	387.09
57	BANDHANBNK	189.1	189.45	189.91	189.78	189.29	188.87	188.73	188.62	188.48	189.28	189.32	188.9	188.8	188.56	188.4	186.59	186.47	185.39	182.95
58	BANKBARODA	281.3	281.7	282.07	282.02	281.9	280.66	280.39	280.15	279.86	281.94	282.07	281.15	280.9	279.97	279.47	276.26	275.97	272.47	266.14
59	BANKINDIA	153.3	153.97	154.34	154.44	155.04	155.01	155.06	155.11	155.11	155.12	155.23	155.57	155.6	155.63	155.66	155.42	155.32	153.12	147.64
60	MAHABANK	69.3	69.44	69.64	69.73	70	70.01	70.04	70.05	70.07	70	70.07	70.24	70.27	70.3	70.32	70.11	70	68.15	65.89
61	BATAINDIA	1357.45	1358	1358.33	1358.46	1362.29	1361.84	1361.98	1362.05	1362.08	1362.72	1363.13	1364.76	1364.68	1364.37	1364.17	1360.47	1360.36	1358.33	1351.87
62	BAYERCROP	5451	5481.64	5484.74	5488.14	5505.75	5504.01	5505.34	5506.39	5507.22	5503.7	5508.45	5522.33	5521.98	5521.7	5521.52	5505.66	5505.48	5526.05	5577.57
63	BERGEPAINT	519.7	518.37	517.7	517.74	516.91	516.45	516.22	516	515.76	515.84	516.04	516.54	516.58	516.58	516.4	511.97	511.69	508.79	507.44
64	BDL	1971	1968.88	1969.53	1969.6	1976.82	1972.13	1972.18	1972.29	1972.47	1977.01	1978.37	1974.95	1973.76	1970.76	1969.06	1972.83	1973.54	2006.91	1965.78
65	BEL	234.5	234.18	234.35	234.34	234.35	234.43	234.45	234.5	234.54	234.19	234.23	234.5	234.58	234.65	234.61	234.98	235.03	236.68	235.77
66	BHARATFORG	1264.95	1267.03	1268.63	1269.24	1271.53	1273.52	1274.27	1274.96	1275.61	1271.24	1271.79	1274.87	1275.38	1277.01	1277.99	1281.58	1281.77	1295.74	1255.63
67	BHEL	292.6	291.82	292.91	293.25	288.41	287.79	287.3	286.85	286.42	288.88	288.13	285.78	285.55	284.9	284.5	281.39	281.16	278.77	269.24
68	BPCL	629.3	627.77	626.25	625.57	621.53	621.71	621.39	621.16	620.91	619.58	619.49	619.24	619.27	619.46	619.48	619.84	619.87	613.53	604.87
69	BHARTIARTL	1311.85	1308.66	1309.7	1310.48	1315.9	1317.01	1317.74	1318.44	1319.06	1315.95	1316.66	1319.54	1319.93	1320.84	1321.53	1327.69	1328.2	1329.72	1324.01
70	BIKAJI	529	527.76	527.44	527.5	529.53	529.86	530.02	530.15	530.24	529.6	529.85	530.86	531.15	531.66	531.69	530.78	530.67	530.4	526.96
71	BIOCON	306	305.79	304.82	304.25	303.24	303.47	303.45	303.45	303.44	302.41	302.41	302.62	302.63	302.7	302.79	304.38	304.41	302.32	289.59
72	BIRLACORPN	1473.95	1470.53	1468.22	1466.68	1460.22	1459.47	1458.73	1458.07	1457.5	1458.01	1457.51	1455.66	1455.39	1454.84	1454.46	1450.15	1449.93	1453.74	1465.75
73	BSOFT	642.75	643.49	642.04	641.54	645.82	647.83	648.61	649.41	650.15	645.3	645.91	648.65	649.28	650.73	651.48	661.1	661.35	667.03	666.42
74	BLUEDART	6289.15	6281.49	6294.06	6298.36	6302.87	6299.01	6298.65	6298.2	6297.7	6306.29	6306.67	6306.24	6306.38	6305.47	6303.76	6283.71	6282.38	6291.48	6306.36
75	BLUESTARCO	1499.6	1499.4	1498.3	1498.08	1496.05	1494.11	1493.38	1492.7	1492	1496.1	1495.55	1494.11	1493.97	1492.92	1491.72	1482.95	1482.19	1472.37	1458.62
76	BBTC	1546.95	1549.96	1550.89	1552.74	1557.76	1559.47	1560.41	1561.28	1562.1	1558.56	1559.32	1562.03	1562.43	1563.39	1564.39	1572.65	1573.16	1579.34	1572.84
77	BORORENEW	520.5	521	521.33	521.53	522.97	523.33	523.55	523.74	523.91	523.03	523.26	524.09	524.24	524.63	524.84	526.21	526.2	525.45	527.2
78	BOSCHLTD	30050	29962.1	29942.2	29907.3	29750.7	29729.6	29710	29691.9	29675.3	29697.4	29684.2	29656.1	29650.9	29636.5	29620.1	29512.6	29494.7	29243.3	29287.9
79	BRIGADE	1033.1	1029.89	1029.42	1030.16	1031.74	1030.53	1030.39	1030.25	1030.08	1031.46	1031.7	1031.86	1031.77	1031.56	1031.76	1025.36	1025.18	1029.28	1019.45
80	BRITANNIA	4805.6	4807.2	4806.96	4807.08	4804.64	4803.98	4803.79	4803.65	4803.52	4801.45	4802.05	4804.78	4804.72	4804.2	4803.26	4799.81	4799.95	4807.42	4780.83
81	MAPMYINDIA	1996.1	1996.43	1995.69	1996.45	2000.22	2001.85	2002.64	2003.37	2004.03	1997.93	1999.5	2002.81	2003.01	2004.04	2004.73	2017.16	2016.39	2010.84	1991.34
82	CCL	584.65	585.09	585.91	586.19	588.57	588.8	588.99	589.16	589.26	588.69	589.06	590.66	590.93	591.52	591.76	589.16	588.98	585.72	581.26
83	CESC	154.65	154.43	154.35	153.79	151.63	151.34	151.09	150.88	150.69	151.21	150.99	150.29	150.2	149.82	149.66	148.84	148.78	146.06	144.48
84	CGPOWER	551.95	551.18	550.84	550.67	553.02	553.22	553.46	553.69	553.91	552.67	553.05	554.2	554.35	554.5	554.65	557.43	557.53	552.85	544.3
85	CIEINDIA	497.3	495.27	494.48	494.39	493.7	493.18	492.94	492.71	492.49	493.34	493.21	492.62	492.56	492.45	492.34	489.04	488.94	489.58	488.56
86	CRISIL	4329	4328.28	4327.26	4327.73	4334.04	4339.98	4341.7	4343.43	4345.13	4335.01	4335.15	4342.35	4344.13	4347.6	4348.64	4366.43	4368.66	4395.75	4334.09
87	CSBBANK	374.45	373.79	373.64	373.49	374.23	373.44	373.4	373.37	373.38	373.97	374.16	374.48	374.38	373.28	372.48	372.4	372.45	385.56	394.32
88	CAMPUS	251.65	251.5	251.7	251.68	250.11	249.93	249.75	249.62	249.49	250.2	249.95	249.08	248.95	248.65	248.47	247.86	247.87	249.92	244.7
89	CANFINHOME	783	782.95	783.37	783.75	776.14	774.81	773.78	772.82	771.9	776.5	775.47	771.87	771.55	770.53	769.64	758.84	757.77	751.23	752.37
90	CANBK	626.75	627.84	628.29	628	626.62	626.04	625.81	625.62	625.43	626.19	626.22	625.93	625.95	625.39	624.99	623.06	622.86	620.25	608.59
91	CGCL	222.5	222.44	222.24	222.26	222.42	222.62	222.65	222.73	222.79	222.28	222.34	222.51	222.62	222.81	222.9	223.42	223.49	224.83	226.49
92	CARBORUNIV	1458.5	1456.84	1455.59	1453.67	1445.18	1446.45	1446.01	1445.65	1445.34	1442.56	1441.71	1440.56	1440.06	1440.65	1441.58	1445.78	1445.24	1433.6	1367.27
93	CASTROLIND	209.45	209.53	209.19	209.17	209.8	209.95	210.04	210.15	210.21	209.7	209.71	210.19	210.24	210.33	210.38	211.38	211.48	211.99	211.12
94	CEATLTD	2614.3	2612.51	2610.63	2609.63	2606.68	2605.71	2604.98	2604.18	2603.29	2601.71	2602.74	2605.88	2606.19	2608.07	2609.02	2585.65	2583.61	2566.49	2546.28
95	CENTRALBK	66.25	66.34	66.5	66.58	67.05	67.06	67.1	67.14	67.18	67.03	67.14	67.39	67.43	67.45	67.45	67.59	67.55	66.81	65.2
96	CDSL	2081.5	2081.59	2082.66	2084.81	2093.5	2094.27	2095.26	2096.13	2096.92	2094.86	2096	2098.82	2099.16	2099.87	2100.53	2106.4	2106.35	2113.7	2077.02
97	CENTURYPLY	636.95	636.46	635.9	635.68	637.08	637.17	637.27	637.36	637.44	636.96	637.09	637.72	637.78	637.93	637.98	638.38	638.39	638.52	638.98
98	CENTURYTEX	2011.55	2014.6	2019.07	2019.06	2013	2012.76	2012.39	2012.04	2011.64	2012.54	2012.34	2012.06	2011.99	2011.72	2011.22	2007.75	2007.41	1988.72	1938.9
99	CERA	7127.45	7140.35	7147.06	7150.23	7162.48	7168.81	7171.44	7173.78	7175.9	7165.26	7167.07	7175.54	7177.52	7183.52	7187.08	7198.29	7198.38	7210.56	7216.38
100	CHALET	880.15	874.85	872.75	872.39	871.73	872.17	872.18	872.21	872.29	870.32	870.36	870.96	871.05	871.27	871.37	873.88	874.21	880.68	882.19
101	CHAMBLFERT	417.05	417.1	417.13	417.53	420.75	421.24	421.62	421.97	422.27	420.8	421.22	422.95	423.17	423.79	423.73	426.91	427.27	423.41	402.74
102	CHEMPLASTS	487.8	487.63	487.91	488.28	494.19	491.89	492.03	492.15	492.23	493.3	494.24	495.79	495.33	494.29	493.76	491.34	491.54	494.98	492.74
103	CHOLAHLDNG	1121.1	1123.56	1121.25	1120.53	1105.45	1105.89	1104.78	1103.86	1103.06	1103.65	1101.99	1096.59	1095.92	1094.63	1094.44	1096.46	1096.14	1095.08	1085.97
104	CHOLAFIN	1280.5	1252.82	1248.76	1247.79	1233.61	1228.69	1226.16	1223.84	1221.68	1229.76	1228.2	1221.48	1220.07	1217.42	1215.42	1194.73	1193.75	1178.24	1162.26
105	CIPLA	1419	1417.54	1416.31	1415.86	1413.45	1413.1	1412.78	1412.52	1412.25	1411.97	1411.9	1412.21	1412.14	1411.75	1411.73	1408.74	1408.31	1406.66	1386.96
106	CUB	161.55	160.94	160.42	160.27	160.89	160.83	160.84	160.84	160.85	160.66	160.78	161.01	161.05	161.22	161.23	160.7	160.65	159.59	157.68
107	CLEAN	1313	1313.95	1314.85	1314.99	1317.88	1318.77	1319.21	1319.58	1319.9	1317.72	1318.15	1320.23	1320.55	1321.46	1322.1	1324.21	1324.03	1318.63	1311.81
108	COALINDIA	454.5	454.16	454	453.49	454.22	454.24	454.25	454.28	454.29	454.07	454.11	454.4	454.52	454.71	454.67	454.11	454.1	453.7	447.91
109	COCHINSHIP	1325.9	1312.33	1311.23	1310.9	1311.18	1312.27	1312.67	1313.13	1313.6	1309.19	1309.45	1310.49	1310.57	1311.22	1311.5	1322.9	1323.56	1329.52	1261.52
110	COFORGE	5048.05	5046.33	5050.29	5055.83	5082.8	5094.12	5099.41	5104.42	5109.12	5082.24	5087.41	5106.15	5109.3	5120.71	5128.06	5161.73	5165.35	5213.48	5186.71
111	COLPAL	2849.4	2848.86	2847	2847.84	2844.56	2841.68	2840.87	2840.13	2839.45	2841.32	2841.44	2843.84	2843.29	2842.36	2841.4	2830.74	2831.73	2825.56	2759.95
112	CAMS	3282	3255.73	3251.94	3248.49	3243.26	3249.19	3249.8	3250.52	3251.25	3234.58	3234.72	3243.21	3245.44	3249.35	3250.83	3269.8	3271.08	3261.31	3244.72
113	CONCOR	1041.9	1043.89	1043.35	1043.17	1040.31	1041.4	1041.47	1041.59	1041.72	1039.05	1038.85	1039.44	1039.58	1040.07	1040.45	1045.59	1045.45	1041.09	995.95
114	COROMANDEL	1212.45	1212.3	1212.34	1212.05	1210.37	1208.89	1208.32	1207.76	1207.2	1210.03	1209.75	1209.05	1208.4	1207.17	1206.58	1201.48	1200.74	1178.97	1139.95
115	CRAFTSMAN	4435.9	4433.47	4433.29	4435.38	4433.54	4433.82	4433.97	4434.27	4434.71	4433.75	4433.24	4434.28	4434.17	4434.14	4434.21	4425.09	4425.71	4525.55	4460.47
116	CREDITACC	1476.7	1477.13	1480.27	1481.75	1490.42	1489.3	1489.79	1490.17	1490.42	1492.06	1493.05	1496.52	1496.5	1496.06	1495.67	1490.76	1490.59	1484.82	1480.47
117	CROMPTON	325.1	326.42	326.71	326.69	323.62	323.1	322.73	322.4	322.06	323.64	323.26	321.93	321.73	321.25	321.03	317.94	317.76	315.3	310.88
118	CUMMINSIND	3298.1	3287.55	3280.61	3278.16	3285.68	3287.45	3288.08	3288.64	3289.1	3281.25	3281.99	3288.43	3289.14	3291.33	3293.51	3302.49	3301.38	3271.9	3217.1
119	CYIENT	1799.5	1801.25	1803.85	1805.23	1806.9	1810.68	1811.95	1813.25	1814.53	1806.35	1807.16	1811.32	1812.05	1813.82	1814.93	1829.86	1831.32	1865.05	1902.68
120	DCMSHRIRAM	972.4	969.38	970.78	971.62	966.71	966.87	966.52	966.18	965.85	967.57	966.64	964.73	964.56	964.3	964.15	963.89	964.05	950.59	932.65
121	DLF	885.25	884.63	884.61	884.6	888.94	888.89	889.16	889.39	889.57	888.37	888.96	892.42	892.75	892.92	892.69	888.96	888.88	892.63	884.98
122	DABUR	508.9	509.3	509.13	509.09	509.47	509.22	509.21	509.18	509.17	509.17	509.33	509.76	509.8	509.67	509.42	508.38	508.44	508.37	507.73
123	DALBHARAT	1817.1	1808.79	1808.45	1808.83	1821.68	1822	1822.85	1823.58	1824.15	1821.7	1823.13	1828.48	1829.24	1830.35	1830.99	1829.96	1828.99	1819.75	1884.92
124	DATAPATTNS	2964	2967.98	2966.71	2967.5	2977.02	2976.31	2977.4	2978.46	2979.49	2974.51	2976.71	2982.54	2983.13	2982.77	2982.75	2989.68	2989.78	3025.71	2988.6
125	DEEPAKFERT	593.8	599.15	599.5	599.58	603.16	603.29	603.66	604.02	604.35	602.89	603.56	606.12	606.43	607.06	606.91	606.73	606.77	613.8	588.71
126	DEEPAKNTR	2450.6	2451.24	2446.61	2445.47	2447.33	2448.46	2448.75	2449.07	2449.35	2442.55	2443.7	2449.79	2450.6	2452.81	2453.73	2451.75	2452.31	2450.81	2398.5
127	DELHIVERY	451.4	451.3	452.06	451.77	450.88	450.94	450.91	450.92	450.91	450.8	450.75	450.58	450.56	450.55	450.53	451	451.08	454.69	452.89
128	DELTACORP	122.2	122.38	122.26	122.21	122.41	122.55	122.59	122.63	122.67	122.32	122.36	122.58	122.63	122.74	122.81	123.26	123.3	123.3	122.78
129	DEVYANI	166.45	166.6	166.86	166.91	166.97	167.02	167.04	167.06	167.09	166.93	166.98	167.16	167.17	167.28	167.31	167.16	167.19	167.72	166.02
130	DIVISLAB	3952	3948.58	3950.84	3952.62	3975.13	3980.84	3983.79	3986.38	3988.61	3973.87	3977.11	3992.47	3995.14	4002.11	4005.79	4012.76	4013.13	3982.98	3868.88
131	DIXON	8358	8332.53	8332.9	8335.23	8349.55	8357.51	8360.63	8363.68	8366.61	8345.72	8348.84	8358.31	8358.52	8361.76	8366.01	8414.26	8417.77	8376.12	8084.03
132	LALPATHLAB	2372	2376.86	2378.35	2378.88	2376.54	2375.56	2375.27	2375.01	2374.79	2377.21	2376.81	2375.52	2374.54	2374.14	2373.74	2371.38	2372.6	2371.18	2318.14
133	DRREDDY	6254.2	6250.29	6249.01	6249.19	6242.49	6245.4	6245.71	6246.08	6246.46	6239.56	6238.74	6240.95	6240.55	6238.74	6240.95	6259.72	6259.93	6233.35	6110.02
134	EIDPARRY	622	625.28	624.92	624.61	624.8	624.53	624.54	624.57	624.58	623.74	624.08	625.4	625.47	625.37	624.9	624.44	624.51	626.99	623.11
135	EIHOTEL	476.1	477.44	477.44	476.94	477.06	476.9	476.89	476.86	476.84	476.77	476.92	477.32	477.4	477.04	476.93	476.43	476.46	473.01	467.75
136	EPL	181.25	181.52	181.74	181.84	181.79	181.84	181.86	181.86	181.86	181.83	181.84	181.89	181.92	182.01	182.06	181.76	181.74	181.09	179.43
137	EASEMYTRIP	46.05	46.06	46.06	46.07	46.25	46.28	46.3	46.33	46.35	46.25	46.27	46.36	46.37	46.4	46.42	46.59	46.6	46.66	46.27
138	EICHERMOT	4587.15	4587.04	4588.39	4589.87	4599.33	4601.48	4602.46	4603.2	4603.76	4599.88	4600.77	4608.2	4609.59	4613.51	4615.65	4601.84	4600.14	4591.11	4533.9
139	ELGIEQUIP	656.2	658.69	658.34	657.81	656.13	655.87	655.64	655.41	655.21	655.88	655.63	655.04	654.91	654.58	654.32	652.7	652.58	647.03	634.87
140	EMAMILTD	485.6	485.81	485.32	485.13	485.9	485.62	485.6	485.55	485.5	485.9	486.01	486.12	486.12	485.96	485.65	485.51	485.49	479.1	462.04
141	ENDURANCE	1947.35	1953.95	1957.18	1958.41	1966.58	1968.38	1969.49	1970.44	1971.26	1967.49	1968.89	1973.61	1974.3	1976.4	1977.78	1980.43	1980.94	1975.29	1925.81
142	ENGINERSIN	246.7	246.85	247.29	247.59	247.4	246.5	246.29	246.07	245.84	247.28	247.37	247.44	247.35	246.77	246.32	242.37	242.16	235.83	222.46
143	EPIGRAL	1304.5	1307.67	1311.2	1312.84	1316.83	1315.86	1316.06	1316.22	1316.33	1318.98	1319.57	1318.88	1318.66	1317.72	1317.66	1316.97	1316.19	1320.17	1332.19
144	EQUITASBNK	95.2	95.67	96	96.13	96.58	96.73	96.82	96.91	97	96.68	96.76	97.06	97.09	97.18	97.23	97.97	98.03	98.71	98.78
145	ERIS	892.75	892.23	891.78	891.15	893.14	893.35	893.52	893.69	893.8	892.73	893.01	894.19	894.33	894.83	895.09	895.6	895.65	892.19	885.39
146	ESCORTS	3391.45	3371.84	3365.41	3363.96	3369.29	3366.61	3365.65	3364.59	3363.42	3365.25	3366.3	3369.93	3369.84	3370.23	3371.88	3343.01	3341.12	3304.32	3244.54
147	EXIDEIND	469.4	469.53	470.06	470.91	471.81	469.9	469.63	469.34	469.02	472.13	472.21	471.36	471.01	469.97	469.45	463.68	463.46	457.84	455.94
148	FDC	448.5	449.47	449.62	449.9	451.05	451.79	452.07	452.34	452.6	451.31	451.35	451.92	451.99	452.33	452.68	457.04	457.2	456.9	453.49
149	NYKAA	176.8	176.85	176.77	176.63	176.87	176.93	176.95	176.97	177	176.68	176.78	177.06	177.13	177.38	177.42	177.11	177.12	177.4	174.57
150	FEDERALBNK	167.7	168.06	168.42	168.49	166.5	165.93	165.65	165.4	165.15	166.52	166.37	165.35	165.15	164.63	164.37	162.09	161.92	159.45	156.51
151	FACT	719.95	719.29	717.77	717.23	717.82	718.26	718.39	718.55	718.71	716.67	716.95	717.86	718	718.21	718.4	722.29	722.77	722.18	700.77
152	FINEORG	4371.55	4383.32	4375.76	4372.61	4380.2	4382.35	4383.6	4384.89	4386.16	4375.99	4377.98	4384.75	4385.71	4388.42	4389.91	4397.86	4398.28	4450.85	4401.25
153	FINCABLES	1054.45	1049.66	1049.15	1048.72	1052.51	1051.5	1051.35	1051.14	1050.85	1051.52	1052.09	1054.62	1054.92	1055.36	1055.58	1046.67	1045.96	1030.26	1012.62
154	FINPIPE	268.55	269.18	269.09	269.08	268.76	268.96	269	269.07	269.11	268.54	268.54	268.68	268.66	268.67	268.73	270.51	270.54	271.05	265.19
155	FSL	212.1	211.83	211.53	211.49	212.38	212.99	213.19	213.4	213.57	212.03	212.22	213.13	213.29	213.75	214.16	215.82	215.87	216.27	208.74
156	FIVESTAR	754.25	754.65	753.71	753.34	755.38	754.72	754.47	754.14	753.71	755.2	755.25	757.2	757.57	758.51	758.83	746.24	745.31	728.05	709.58
157	FORTIS	437.85	437.69	437.09	436.9	437.41	437.55	437.62	437.71	437.8	437.38	437.38	437.39	437.38	437.42	437.48	439.26	439.25	441.7	443.61
158	GRINFRA	1402.15	1401.68	1400.91	1399.03	1389.46	1387.44	1386.09	1384.83	1383.68	1387.93	1386.51	1383.61	1383.2	1381.61	1381.12	1368.6	1367.84	1361.59	1353.52
159	GAIL	204.4	204.66	204.38	204.41	206.49	206.77	206.98	207.16	207.33	206.47	206.72	207.73	207.91	208.23	208.38	209.18	209.21	208.91	205.31
160	GMMPFAUDLR	1420.5	1421.36	1420.94	1420.69	1424.9	1426.18	1426.69	1427.15	1427.54	1424.47	1424.91	1428.05	1428.74	1430.31	1431.46	1430.3	1430	1432.39	1430.24
161	GMRINFRA	83.95	83.91	83.93	83.93	84.84	84.72	84.81	84.93	85.04	84.51	84.61	84.94	84.99	85.11	85.18	86.3	86.4	87.44	84.68
162	GALAXYSURF	2585	2587.92	2591.58	2592.76	2598.48	2597.41	2597.66	2597.84	2597.94	2600.97	2601.57	2601.46	2601.33	2601.36	2601.17	2592.69	2592.52	2599.26	2604.19
163	GICRE	342.9	342.83	342.94	343.01	345.16	345.63	345.93	346.18	346.4	344.89	345.31	346.62	346.82	347.27	347.43	350.48	350.67	344.03	336.62
164	GLAND	1715.5	1712.13	1709.8	1709.19	1711.95	1713.01	1713.39	1713.77	1714.12	1711.11	1711.51	1712.67	1712.76	1714.09	1714.93	1717.46	1717.69	1727.42	1750.2
165	GLAXO	2093.5	2096.81	2094.49	2095.09	2097.75	2100.88	2101.8	2102.7	2103.52	2095.7	2096.89	2101.1	2101.85	2104.55	2106.11	2115.09	2114.86	2107.92	2034.13
166	GLENMARK	1063.9	1063.63	1063.48	1063.67	1063.01	1063.73	1063.92	1064.13	1064.39	1062.57	1062.53	1063.1	1063	1062.75	1062.75	1069.8	1070.27	1074.87	1059.84
167	MEDANTA	1455.9	1457.02	1456.32	1457.68	1457.43	1460.95	1461.49	1461.92	1462.27	1455.7	1456.16	1460.21	1461.51	1464.99	1466.91	1466.83	1465.34	1451.1	1433.31
168	GOCOLORS	1086.75	1088.3	1088.79	1089.43	1097.89	1100.19	1101.42	1102.54	1103.52	1097.52	1098.87	1104.3	1105.15	1107.99	1109.6	1115.57	1115.56	1113.81	1127.63
169	GODFRYPHLP	3273.95	3311.59	3318.36	3321.38	3321.19	3321.23	3321.4	3321.46	3321.42	3327.65	3326.63	3323.94	3323.46	3322.74	3322.61	3316.62	3315.77	3332.8	3216.29
170	GODREJCP	1223.95	1229.18	1230.42	1230.48	1229.84	1229.67	1229.43	1229.13	1228.79	1229.6	1229.61	1230.91	1230.87	1231.06	1231.15	1223	1221.98	1211.17	1199.55
171	GODREJIND	876.25	894.83	903.86	911.63	926.25	925.8	926.97	927.73	928.15	933.41	934.85	939.71	940.32	941.87	942.64	925.52	923.8	892.97	870.67
172	GODREJPROP	2492	2520.86	2534.61	2539.01	2579.54	2582.41	2586.91	2590.73	2593.98	2585.57	2591.37	2610.57	2612.45	2617.36	2619.82	2624.88	2624.06	2604.71	2566
173	GRANULES	422.45	421.3	420.76	420.72	422.62	422.6	422.71	422.8	422.85	422.26	422.51	423.62	423.75	424.01	424.12	423.07	423.02	421.18	418.61
174	GRAPHITE	669.6	670.06	670.58	670.97	674.83	675.5	675.96	676.39	676.78	674.51	675.15	678.37	678.62	679.12	679.37	680.4	680.51	685.42	683.74
175	GRASIM	2436.4	2435.17	2437.92	2439.34	2431.82	2426.2	2424.45	2422.72	2420.99	2430.9	2430.57	2427.54	2426.24	2422.24	2419.21	2398.26	2396.26	2373.32	2347.34
176	GESHIP	1079.25	1088.28	1091.04	1093.11	1093.69	1094.5	1094.75	1094.98	1095.11	1095.19	1095.26	1095.53	1095.65	1096.81	1097.54	1095.28	1095.32	1093.9	1069.04
177	GRINDWELL	2119.85	2124.18	2125.31	2124.88	2124.53	2121.85	2121.09	2120.3	2119.51	2126.11	2126.12	2123.95	2123.78	2123.79	2122.97	2103.91	2103.64	2100.72	2085.32
178	GUJALKALI	798.15	799.3	797.4	796.73	796.38	796.49	796.51	796.56	796.65	795.33	795.41	795.74	795.61	795.53	795.53	798.66	799.1	802.56	801.58
179	GAEL	168.25	168.33	168.26	168.29	168.61	168.66	168.7	168.75	168.79	168.61	168.64	168.89	168.9	168.88	168.84	169.46	169.48	169.44	168.09
180	FLUOROCHEM	3630	3642.95	3647.26	3651.35	3645.76	3648.11	3648.81	3649.52	3650.2	3645.24	3645.39	3649.12	3649.12	3650.25	3650.69	3659.32	3661.31	3672.6	3681.18
181	GUJGASLTD	540.45	541.87	542.13	542.29	545.15	545.8	546.18	546.53	546.84	544.9	545.41	547.4	547.73	548.38	548.67	550.27	550.3	549.75	546.97
182	GNFC	697.4	700.55	701.4	701.8	707.15	708.69	709.49	710.23	710.9	706.84	707.85	711.79	712.37	713.79	714.55	718.8	718.97	718.7	706.03
183	GPPL	213.4	212.54	212.31	212.33	212.4	212.76	212.85	212.96	213.06	212.16	212.22	212.57	212.65	212.87	212.99	214.91	214.97	215.63	211.76
184	GSFC	245.95	245.77	245.35	245.23	245.84	246.05	246.13	246.23	246.31	245.65	245.73	246.1	246.13	246.24	246.3	247.69	247.8	248.84	243.95
185	GSPL	294.55	294.73	294.78	294.86	295.71	295.96	296.09	296.21	296.32	295.57	295.75	296.32	296.43	296.75	296.87	297.87	297.95	296.55	305.66
186	HEG	2360.6	2360.52	2357.43	2356.03	2366.71	2368.79	2370.25	2371.66	2373.02	2363.39	2365.43	2373.38	2374.27	2376.27	2377.18	2389.76	2390.74	2411.88	2446.41
187	HCLTECH	1365.25	1365.94	1365.32	1365.94	1368	1369.57	1370.32	1371.13	1371.99	1367.81	1368.17	1369.7	1369.98	1370.71	1371.03	1378.47	1379.02	1432.03	1454.41
188	HDFCAMC	3916.5	3914.88	3912.66	3911.88	3909.48	3901.21	3898.5	3895.7	3892.8	3910.74	3909.88	3903.84	3902.55	3899.65	3896.91	3849.56	3845.12	3785.98	3723.87
189	HDFCBANK	1534.95	1534.3	1534.43	1534.34	1532.28	1532.07	1531.86	1531.65	1531.43	1531.4	1531.7	1531.65	1531.67	1531.86	1531.97	1528.75	1528.34	1521.21	1518.03
190	HDFCLIFE	578.95	578.26	578.04	577.93	580.53	580.2	580.32	580.45	580.56	580.5	580.83	581.64	581.7	581.56	581.54	579.9	579.84	585.26	592.76
191	HFCL	102.95	103.1	103.26	103.01	102.39	102.28	102.17	102.07	101.97	102.21	102.19	102.08	102.07	102.09	102.1	100.45	100.29	98.5	96.81
192	HLEGLAS	455.5	454.5	454.49	454.26	453.91	454.09	454.08	454.1	454.1	453.66	453.64	453.68	453.77	453.88	453.92	454.64	454.65	454.77	453.11
193	HAPPSTMNDS	811.75	812.59	813.27	813.5	814.82	814.37	814.48	814.58	814.68	814.6	814.79	815.35	815.25	815	814.89	815.79	815.96	817.99	816.78
194	HAVELLS	1656.7	1668.04	1669.79	1671.37	1670.54	1670.35	1670.21	1670	1669.71	1671.58	1671.57	1672.31	1672.05	1672.4	1672.63	1664.61	1663.65	1636.74	1590.17
195	HEROMOTOCO	4582	4593.87	4589.28	4585.96	4574.71	4571.52	4569.43	4567.35	4565.27	4570.97	4569.81	4568.24	4567.92	4568.42	4568.43	4530.7	4527.98	4507.81	4410.06
196	HINDALCO	640	640.52	638.56	637.53	640.74	640.97	641.24	641.5	641.73	639.88	640.39	641.95	642.09	642.43	642.55	644.66	644.76	645.14	632.43
197	HAL	3950.9	3948.34	3948.4	3948.58	3952.72	3956.12	3957.45	3958.73	3959.94	3949.72	3951.04	3958.02	3959.4	3961.89	3962.3	3979.9	3980.36	3984.72	3911.31
198	HINDCOPPER	392.7	391.7	391.3	390.71	389.94	390.14	390.12	390.12	390.11	389.16	389.18	389.64	389.7	389.86	389.84	390.38	390.43	389.22	381.82
199	HINDPETRO	528.9	524.57	522.2	520.85	514.62	514.59	514	513.46	513.01	511.85	511.58	510.7	510.6	510.61	510.57	509.4	509.31	501.44	494.26
200	HINDUNILVR	2239.95	2239.85	2239.6	2240.02	2237.91	2237.6	2237.32	2237.06	2236.81	2237.67	2237.56	2237.21	2237.18	2236.92	2236.78	2232.88	2232.67	2232.37	2240.14
201	HINDZINC	435.05	433.8	433.74	433.96	431.57	431.51	431.3	431.09	430.9	431.18	430.91	430.56	430.56	430.46	430.43	428.67	428.46	423.96	416.66
202	POWERINDIA	9528.75	9546.72	9540.23	9541.24	9473.92	9422.63	9403.67	9385.49	9368.12	9491.99	9475.86	9404.65	9393.61	9365.57	9337.79	9105.74	9096.22	9098.82	8649.03
203	HOMEFIRST	888.55	887.86	887.64	888.2	895.46	894.48	894.64	894.72	894.71	896.63	897.29	898.75	898.88	900.18	900.6	892.19	891.72	882.87	877.53
204	HONAUT	44864.1	44837.8	44850.7	44878	44950.4	44954.2	44962.5	44970.4	44978.1	44972.2	44977.9	44994.6	44993.9	44988.4	44990.6	45090.9	45102.1	45136.8	44875.6
205	HUDCO	224	224.33	224.76	224.98	225.4	225.48	225.57	225.67	225.75	225.35	225.47	225.93	226.02	226.07	226.01	227.25	227.44	222.74	210.3
206	ICICIBANK	1138	1143.45	1144.64	1145.43	1149.59	1150.36	1150.86	1151.25	1151.51	1150.3	1151.36	1152.52	1152.92	1154.69	1155.73	1156.06	1155.23	1134.95	1110.3
207	ICICIGI	1716.45	1717.23	1718.31	1718.01	1717.13	1716.49	1716.21	1715.95	1715.61	1716.79	1716.65	1716.97	1716.92	1716.97	1716.74	1710.35	1709.35	1704.62	1702.85
208	ICICIPRULI	581.65	579.3	578.84	578.16	576.86	575.42	574.98	574.56	574.18	576.94	576.58	575	574.47	573.73	572.93	567.97	567.9	568.54	575.14
209	ISEC	749.5	752	752.4	752.88	755.12	755.35	755.53	755.64	755.68	755.72	756.15	756.6	756.75	757.6	758.26	756.33	755.55	745.09	734.43
210	IDBI	89.75	89.93	90.14	90.19	90.39	90.43	90.47	90.51	90.53	90.4	90.46	90.59	90.62	90.65	90.64	91.15	91.19	90.08	88.08
211	IDFCFIRSTB	82.2	82.21	82.24	82.28	82.24	82.14	82.12	82.09	82.07	82.27	82.29	82.18	82.16	82.07	82.03	81.66	81.64	82.55	82.85
212	IDFC	121.75	121.77	121.84	121.91	121.87	121.76	121.76	121.75	121.73	121.9	121.92	121.83	121.82	121.73	121.67	121.37	121.34	122.94	123.52
213	IIFL	398.4	400.39	400.74	400.94	402.84	403.32	403.63	403.94	404.22	403.12	403.35	404.14	404.23	404.56	404.73	408.03	408.22	411.77	412.35
214	IRB	69.85	69.97	70	70.07	69.41	69.33	69.27	69.24	69.18	69.31	69.27	69.08	69.05	68.93	68.84	68.81	68.82	68.72	68.09
215	ITC	439	438.08	437.71	437.68	437.48	437.7	437.71	437.73	437.74	437.16	437.22	437.46	437.52	437.68	437.81	437.79	437.81	437.84	432.73
216	ITI	305.05	305.08	305.13	305.3	306.57	306.79	306.92	307.03	307.13	306.26	306.56	307.7	307.84	308.07	308.15	309.45	309.62	301.97	292.19
217	INDIACEM	224.2	224.63	224.59	224.59	225.1	225.41	225.5	225.62	225.71	224.91	225.05	225.68	225.8	226.05	226.2	226.9	226.87	227.03	225.93
218	IBULHSGFIN	170.5	170.65	170.76	170.91	170.9	171	171.01	171.03	171.04	170.94	170.97	171.07	171.09	171.14	171.16	171.13	171.09	171.15	171.42
219	INDIAMART	2860.75	2820.62	2805.08	2797.23	2748.95	2742.07	2735.5	2729.67	2724.46	2739.4	2733.32	2711.59	2708.91	2701.78	2698.36	2664.94	2663.34	2650.62	2630.1
220	INDIANB	549.7	551.97	552.33	552.14	551.82	551.45	551.35	551.23	551.08	551.39	551.54	551.77	551.73	551.29	551.05	550.01	549.66	538.53	528.28
221	IEX	157.5	156.87	157.13	157.29	156.93	156.91	156.86	156.85	156.84	156.99	156.96	156.81	156.8	156.75	156.71	156.47	156.48	157.21	154.21
222	INDHOTEL	578.9	578.03	578.44	578.71	578.56	579.12	579.24	579.36	579.45	578.62	578.62	578.79	578.95	579.05	579.42	581.45	581.53	578.08	586.81
223	IOC	172.7	171.93	171.4	171.08	171.86	172.41	172.6	172.76	172.91	170.81	171.2	172.63	172.87	173.46	173.75	175.39	175.45	173.6	171.5
224	IOB	67.05	67.06	67.17	67.22	67.72	67.71	67.74	67.78	67.82	67.69	67.79	68.02	68.05	68.09	68.11	68.11	68.07	67.42	65.26
225	IRCTC	1056.75	1050.18	1047.81	1047.48	1045.46	1045.73	1045.48	1045.28	1045.14	1044.33	1043.93	1043.43	1043.48	1043.26	1042.85	1043.96	1044.01	1041.43	1025.83
226	IRFC	159.35	159.45	159.61	159.67	158.96	158.95	158.91	158.88	158.85	158.93	158.87	158.64	158.61	158.52	158.45	159.1	159.17	156.79	151.18
227	INDIGOPNTS	1377	1377.04	1377.6	1377.56	1377.36	1377.28	1377.09	1376.85	1376.54	1377.54	1377.59	1377.47	1377.65	1377.98	1378.14	1373.87	1373.13	1352.29	1335.57
228	IGL	461.9	462.59	462.44	462.27	465.51	465.7	465.9	466.07	466.18	465.03	465.59	468.01	468.39	469.21	469.24	466.33	466.21	461.82	453.72
229	INDUSTOWER	353.85	352.82	353.11	353.96	354.61	354.74	354.81	354.85	354.87	354.91	354.97	355.18	355.24	355.63	355.85	354.48	354.17	352.67	352.87
230	INDUSINDBK	1505.65	1509.22	1510.64	1510.86	1513.75	1510.53	1510.09	1509.57	1509	1514.98	1515.93	1514	1513.31	1511.64	1510.74	1499.68	1499	1488.37	1483.77
231	INFIBEAM	33.9	33.9	33.89	33.9	34.11	34.15	34.17	34.2	34.23	34.08	34.12	34.24	34.27	34.29	34.3	34.55	34.57	34.86	34.79
232	NAUKRI	6083.2	6066.7	6052.65	6048.07	6067.6	6066.59	6067.11	6067.4	6067.42	6059.45	6063.25	6075.02	6076.44	6080.18	6081.98	6074.61	6074.19	5997.7	5907.9
233	INFY	1419.05	1418.67	1418.35	1418.53	1421.73	1422.62	1423.13	1423.62	1424.09	1420.96	1421.68	1424.2	1424.56	1425.48	1425.88	1430.13	1430.27	1433.03	1431.11
234	INGERRAND	3983.7	3992.44	3991.81	3992.03	4003.82	4000.64	4000.71	4000.58	4000.28	4001.28	4003.18	4012.11	4013.34	4015.71	4015.65	3985.68	3984.69	3982.98	3960.25
235	INTELLECT	1074.15	1075.08	1072.64	1072.34	1077.02	1078.07	1078.56	1079.02	1079.37	1076.33	1076.91	1079.38	1079.9	1081.17	1081.74	1087.17	1087.43	1068.7	1038.47
236	INDIGO	3998.4	4004.58	3999.59	4001.09	3994.6	3990.18	3988.29	3986.47	3984.63	3994.66	3993.71	3987.39	3986.38	3983.99	3982.81	3956.44	3954.54	3919.28	3805.1
237	IPCALAB	1341.5	1338.66	1337.58	1337.34	1339.56	1339.81	1339.92	1340.04	1340.12	1339.25	1339.37	1340.6	1340.8	1341.4	1340.88	1340.81	1340.78	1338.16	1336.42
238	JBCHEPHARM	1900.3	1903.47	1902.64	1902.56	1902.34	1902.21	1902.05	1901.84	1901.6	1902.52	1902.47	1902.11	1902.05	1901.97	1901.9	1899.28	1898.13	1882.38	1843.12
239	JKCEMENT	3969.85	3969.98	3973.17	3975.21	3986.07	3989.46	3991.5	3993.46	3995.34	3987.61	3989.28	3992.81	3993.2	3994.87	3996.7	4017.48	4019.11	4039.53	4081.77
240	JKLAKSHMI	790.5	791.77	792.06	792.18	793.43	793.81	794	794.19	794.33	793.59	793.81	794.48	794.59	794.81	794.95	795.78	795.77	796.82	797.31
241	JKPAPER	383.25	384.64	384.46	384.43	383.98	383.9	383.88	383.86	383.83	383.95	383.93	383.72	383.69	383.59	383.55	384.16	384.39	382.77	370.92
242	JMFINANCIL	86	86.09	86.16	86.28	87.13	87.01	87	86.98	86.94	87.11	87.25	87.82	87.92	87.98	88.06	85.61	85.46	83.87	82.75
243	JSWENERGY	637.05	641.63	641.8	641.8	637.17	635.6	634.78	633.96	633.16	637.45	636.79	634.61	634.23	633.23	632.59	621.52	620.72	612.58	614.94
244	JSWSTEEL	892	890.56	889.65	889.44	889.35	889.61	889.69	889.78	889.87	888.25	888.43	889.51	889.54	889.69	889.58	891.7	891.84	893.02	878.56
245	JAMNAAUTO	138.2	138.79	138.72	138.74	139.27	139.38	139.44	139.49	139.53	139.27	139.35	139.67	139.73	139.84	139.9	140.58	140.43	137.39	134.69
246	JSL	710	710.8	710.8	710.84	710.47	709.79	709.64	709.51	709.37	709.84	709.76	710.08	709.9	709.51	709.22	706.37	706.59	712.54	715.76
247	JINDALSTEL	945.45	941.22	940.01	939.44	938.65	938.6	938.47	938.39	938.33	937.08	937.25	937.93	938.04	938.15	937.79	938.43	938.38	936.48	930.07
248	JUBLFOOD	457.55	460.25	461.7	462.53	462.99	461.38	461.05	460.7	460.3	463.69	463.86	463.48	463.23	462.39	461.93	453.18	452.74	445.73	442.67
249	JUBLINGREA	545	545.61	546.29	547.26	550.47	549.17	549.23	549.25	549.26	550.98	551.77	551.47	551.35	551.01	550.83	547.7	547.52	548.63	547.85
250	JUBLPHARMA	685	682.01	681.49	681.52	680.2	680.5	680.49	680.48	680.5	679.66	679.65	679.36	679.35	679.48	679.51	681.99	682.12	682.29	681.94
251	JUSTDIAL	1118.35	1123.27	1128.59	1130.76	1132.75	1131.2	1130.93	1130.5	1129.93	1136.56	1136.38	1135.15	1135.3	1136.12	1136.51	1120.39	1118.62	1097.12	1088.15
252	JYOTHYLAB	436.95	436.84	436.77	436.69	437.38	436.62	436.5	436.35	436.2	436.88	437.13	437.87	438	437.44	437.02	434.17	433.78	429.6	424.67
253	KPRMILL	853.5	850	848.09	848.11	847.22	847.45	847.42	847.46	847.51	846.26	846.19	845.96	845.89	845.7	845.95	848.19	848.55	858.83	857.69
254	KEI	4016.6	4022.55	4015.78	4011.93	4012.24	4007.77	4006.02	4004.18	4002.27	4008.14	4008.54	4011.2	4011.5	4011.66	4011.76	3969.42	3967.03	3939.24	3918.86
255	KNRCON	268.9	269.43	269.47	269.51	268.44	268.57	268.51	268.49	268.47	268.24	268.19	268.11	268.08	268.05	268.02	268.72	268.85	267.52	264.5
256	KPITTECH	1514.6	1509.53	1507.41	1505.38	1504.12	1502.42	1501.53	1500.61	1499.62	1501.8	1501.57	1502.6	1502.5	1501.68	1501.14	1486.89	1484.48	1446.37	1416.26
257	KRBL	295.85	296.02	296.1	296.21	296.16	296.45	296.51	296.58	296.63	296.09	296.09	296.41	296.46	296.6	296.65	297.69	297.76	297.91	298.04
258	KSB	4538	4534.02	4530.36	4530.7	4528.09	4537.98	4540.23	4542.67	4545.26	4524	4524.95	4531.81	4534.26	4541.75	4545.84	4567.28	4567.37	4718.8	4699.46
259	KAJARIACER	1199.85	1199.57	1200.44	1200.89	1202.06	1202.76	1203.06	1203.35	1203.63	1202.38	1202.49	1202.85	1202.95	1203.27	1203.62	1206.88	1207.32	1213.58	1210.25
260	KPIL	1222.3	1222.2	1222.48	1222.43	1227.58	1227.56	1227.59	1227.49	1227.24	1227.54	1228.21	1230.49	1231.17	1233.2	1234.47	1218.53	1217.45	1200.61	1195.08
261	KALYANKJIL	414.5	414.47	414.54	414.72	414.68	414.72	414.74	414.77	414.8	414.66	414.65	414.74	414.68	414.68	414.67	414.86	414.96	416.9	414.6
262	KANSAINER	286	285.03	284.5	284.31	282.88	282.77	282.59	282.44	282.32	282.61	282.43	281.83	281.78	281.64	281.55	280.93	280.91	280.08	277.89
263	KARURVYSYA	203.15	203.18	203.59	203.68	203.91	202.84	202.64	202.43	202.19	204.39	204.32	203.48	203.24	202.48	202.06	198.98	198.8	195.46	193.55
264	KEC	746.25	745.57	744.74	744.56	745.94	745.71	745.66	745.59	745.48	745.53	745.75	746.58	746.62	746.75	746.99	743.06	742.63	736.99	731.76
265	KFINTECH	790	789.66	791.19	793.24	777.26	773.71	771.5	769.38	767.3	777.38	775.45	769.01	767.97	764.89	763.76	739.98	738.11	708.59	671.06
266	KOTAKBANK	1571.35	1565.24	1564.92	1564.19	1587.42	1590.53	1593.08	1595.4	1597.5	1586.84	1590.04	1600.82	1602.45	1606.41	1608.04	1622.87	1623.42	1627.48	1714.49
267	KIMS	2013.1	2017.64	2009.75	2007.34	2016.05	2016.04	2016.32	2016.53	2016.68	2015.13	2015.98	2019.32	2019.89	2021.02	2020.99	2016.12	2015.5	2015.81	2004.48
268	L&TFH	166.8	166.85	167.1	167.15	167.37	167.43	167.45	167.5	167.52	167.28	167.37	167.7	167.75	167.76	167.74	168.16	168.02	166.91	165.81
269	LTTS	4628.5	4628.71	4631.94	4632.77	4641.92	4647.93	4650.45	4652.93	4655.4	4640.72	4642.41	4651.82	4653.63	4658.59	4661.14	4681.91	4682.62	4784.66	4992.2
270	LICHSGFIN	669.95	671.37	672.41	672.94	673.41	672.33	672.14	671.95	671.72	674.31	674.35	673.61	673.62	673.01	672.49	667.47	666.98	664.22	664.02
271	LTIM	4700	4717.12	4719.32	4721.08	4717.72	4721.91	4722.82	4723.7	4724.54	4717.58	4717.6	4720.13	4721.48	4724.51	4726	4734.31	4734.98	4730.65	4707.99
272	LAXMIMACH	17112.4	17103	17048.7	17023.5	16987.1	16956.7	16944	16932	16920.6	16957.7	16958.2	16936.6	16931.8	16919.9	16916	16746.7	16735.3	16716.1	16828.3
273	LT	3615	3611.24	3604.9	3603.27	3609.68	3611.86	3612.83	3613.74	3614.58	3603.96	3606.11	3613.72	3614.5	3617.75	3619.56	3626.23	3626.94	3628.36	3612.55
274	LAURUSLABS	451.95	451.72	451.36	451.38	451.91	450.57	450.3	450.03	449.74	451.74	451.84	451.09	450.8	450.09	449.84	446.19	445.83	438.87	435.54
275	LXCHEM	252.5	252.83	252.99	253.16	254.56	254.79	254.96	255.09	255.22	254.6	254.82	255.58	255.69	255.99	256.2	256.66	256.68	255.08	252.97
276	LEMONTREE	157.4	155.06	154.67	154.49	154.24	154.01	153.86	153.75	153.61	153.96	153.93	153.87	153.87	153.82	153.77	152.19	152.05	147.33	141.53
277	LICI	998.8	1002.17	1002.2	1002.46	994.32	993.54	992.76	992.1	991.51	994.15	993.21	989.79	989.3	988	987.3	984.55	984.41	985.57	984.94
278	LINDEINDIA	8497.8	8499.15	8457.75	8440.94	8392.01	8388.01	8382.59	8378.1	8374.3	8372.74	8367.89	8355.31	8354.48	8345.44	8340.37	8339.61	8340.92	8353.05	7955.91
279	LUPIN	1655.3	1654.92	1653.51	1653.36	1652.4	1652.43	1652.19	1651.95	1651.64	1651.23	1651.45	1652.09	1652.36	1653.13	1653.43	1648.33	1647.77	1630.47	1607.98
280	LUXIND	1511	1514.95	1518.11	1519.03	1514.69	1508.24	1506.43	1504.54	1502.61	1513.36	1513.15	1511.47	1510.44	1507.6	1505.45	1472.78	1470.59	1434.24	1340.95
281	MMTC	75.25	74.8	74.7	74.67	74.7	74.76	74.78	74.8	74.83	74.58	74.61	74.69	74.71	74.74	74.76	75.2	75.24	75.67	74.61
282	MRF	133689	133344	133253	133255	133329	133338	133320	133298	133271	133265	133269	133336	133358	133469	133539	132735	132655	131386	130339
283	MTARTECH	1888.4	1889.8	1892.38	1892.1	1893.05	1894.11	1894.62	1895.12	1895.55	1892.29	1892.95	1894.62	1894.74	1895.58	1895.97	1905.24	1906.17	1901.23	1870.31
284	LODHA	1216	1221.45	1223.64	1224.44	1232.12	1232.68	1233.3	1233.72	1233.96	1231.39	1232.93	1239.16	1240.05	1242.2	1243.03	1232.28	1231.22	1216.06	1217.34
285	MGL	1451.05	1449.13	1447.94	1447.88	1450.64	1451.51	1451.86	1452.18	1452.42	1448.63	1449.64	1452.92	1453.81	1455.76	1456.27	1452.98	1452.57	1454.02	1428.88
286	M&MFIN	265.1	265.1	265.1	265.01	263.95	263.77	263.65	263.52	263.44	263.81	263.7	263.4	263.34	263.13	262.98	262.15	262.07	260.27	265.4
287	M&M	2197.4	2188.76	2190.44	2191.03	2180.58	2175.76	2173.33	2170.86	2168.39	2179.92	2178.74	2174.75	2174.18	2173.05	2171.71	2129.82	2126.42	2096.4	2086.01
288	MHRIL	418	419.36	420.62	421.15	421.76	422.81	423.18	423.57	423.93	421.9	422.07	422.91	423	423.36	423.88	429.55	429.91	430.59	420.59
289	MAHLIFE	628.05	629.48	630.59	631.18	633.79	634	634.31	634.61	634.86	634.34	634.65	635.79	635.9	636.44	636.53	635.4	635.29	646.39	650.92
290	MANAPPURAM	200.4	200.38	200.69	200.87	201.23	200.57	200.47	200.38	200.28	201.14	201.25	201.66	201.47	200.86	200.5	198.57	198.45	196.76	193.63
291	MRPL	254.65	253.19	252.72	252.38	252.37	252.45	252.45	252.46	252.45	251.75	251.81	252.19	252.26	252.46	252.55	252.47	252.48	252.06	241.42
292	MARICO	516.85	515.67	515.41	515.36	516.51	516.54	516.6	516.64	516.69	516.38	516.48	516.97	517.04	517.24	517.27	516.83	516.89	515.36	512.04
293	MARUTI	12778.2	12765.4	12732.7	12716	12768.1	12767.7	12770	12772.1	12773.9	12753.2	12759.8	12788.9	12793	12802.2	12802.1	12776.8	12771.5	12794.1	12810.6
294	MASTEK	2666	2681.29	2678.44	2677.59	2685.23	2685.76	2686.58	2687.39	2688.15	2684.36	2685.7	2689.88	2690.53	2692.13	2692.46	2693.81	2693.34	2727.78	2714.32
295	MFSL	1029.4	1031.87	1030.12	1028.99	1022.81	1019.08	1017.72	1016.49	1015.33	1022.62	1022.03	1016.83	1015.87	1013.42	1010.93	997.77	996.99	1000.78	1023.24
296	MAXHEALTH	817	816.94	816.81	816.65	827.66	827.96	828.73	829.3	829.71	827.31	828.95	834.49	835.34	836.78	837.1	832.41	830.63	816.85	796.55
297	MAZDOCK	2365	2336.51	2333.51	2333	2342.09	2344.96	2346.14	2347.32	2348.5	2340.13	2341.25	2346.23	2346.99	2349.7	2351.14	2363.56	2363.85	2391.13	2320.07
298	MEDPLUS	683.85	685.73	686.24	686.59	688.74	688.88	689	689.08	689.1	688.97	689.3	690.06	690.35	691.22	691.81	687.64	687.25	683.27	685.41
299	METROBRAND	1068.85	1069.02	1069.31	1069.16	1072.49	1072.53	1072.82	1073.1	1073.34	1072.42	1072.88	1074.98	1075.46	1076.45	1075.84	1074.87	1074.91	1076.68	1076.84
300	METROPOLIS	1824	1827.2	1824.6	1824.13	1823.87	1822.39	1821.92	1821.47	1820.97	1823.11	1823.04	1823.33	1823.16	1822.79	1822.53	1812.86	1811.82	1804.83	1795.04
301	MSUMI	68.95	69.04	69.17	69.2	69.2	69.23	69.22	69.23	69.25	69.23	69.23	69.23	69.23	69.24	69.24	69.43	69.45	69.78	70.3
302	MOTILALOFS	2437.4	2431.39	2427.62	2429.53	2419.12	2422.58	2423.01	2423.68	2424.49	2416.88	2416.14	2412.65	2412.29	2411.58	2412.98	2445.75	2447.94	2457.64	2377.98
303	MPHASIS	2328.5	2329.37	2326.64	2325.73	2328.52	2331.34	2332.1	2332.82	2333.4	2325.67	2326.67	2331.67	2332.76	2337.08	2338.47	2341.89	2343.4	2321.34	2287.98
304	MCX	4087	4092.49	4094.08	4093.78	4103.7	4103.01	4103.72	4104.24	4104.64	4102.72	4104.98	4111.35	4112.82	4114.16	4114.03	4102.95	4101.42	4119.32	4008.21
305	MUTHOOTFIN	1706	1707.95	1709.22	1710.54	1718.28	1714.03	1713.95	1713.78	1713.52	1717.15	1718.34	1721.38	1720.36	1717.76	1716.43	1707.33	1706.73	1691.61	1664.34
306	NATCOPHARM	1014.5	1015.24	1013.52	1012.84	1015.87	1016.45	1016.72	1016.95	1017.16	1014.58	1015.16	1017.82	1018.07	1019.27	1020	1017	1016.73	1024.76	1017.54
307	NBCC	140.25	140.24	140.11	140.08	140.21	140.29	140.31	140.34	140.36	140.04	140.1	140.35	140.39	140.44	140.44	141.24	141.34	138.49	133.45
308	NCC	242.25	242.49	242.58	242.64	242.92	243.31	243.43	243.58	243.7	242.79	242.86	243.34	243.44	243.64	243.76	245.48	245.59	247.25	247.06
309	NHPC	97.8	97.95	97.99	98.08	97.34	97	96.85	96.73	96.61	97.45	97.35	96.8	96.71	96.43	96.25	95.04	95	93.64	91.62
310	NLCINDIA	242.9	243.03	243.92	244.14	243.95	244	244.05	244.1	244.15	243.96	244.01	244.24	244.26	244.26	244.14	244.89	244.98	243.33	236.37
311	NMDC	256.75	256.67	257.04	256.88	256.37	256.43	256.4	256.42	256.4	256.12	256.13	256.32	256.35	256.44	256.42	256.17	256.1	255.39	247.49
312	NSLNISP	64.3	64.23	64.31	64.3	64.44	64.53	64.57	64.62	64.66	64.42	64.45	64.58	64.6	64.64	64.66	65.35	65.41	66.12	65.47
313	NTPC	367.35	367.19	366.66	366.81	365.71	365.38	365.21	365.02	364.85	365.56	365.44	365	364.95	364.74	364.46	363.07	362.93	359.93	354.02
314	NH	1267.75	1267.82	1268.51	1268.95	1275.25	1275.87	1276.41	1276.88	1277.22	1275.65	1276.4	1279.46	1279.91	1281.39	1282.3	1278.66	1278.38	1276.51	1266.83
315	NATIONALUM	186.85	186.31	186.33	186.19	186.27	186.41	186.44	186.5	186.55	186.03	186.09	186.46	186.51	186.59	186.49	187.37	187.46	188.08	186.76
316	NAVINFLUOR	3419.15	3420.42	3421.69	3424.11	3429.77	3430.53	3430.96	3431.2	3431.22	3429.2	3430.5	3435.67	3436.43	3438.78	3439.28	3434.91	3433.4	3382.29	3340.13
317	NAZARA	625.2	624.02	623.54	624.09	629.46	629.58	630.01	630.41	630.75	630.58	630.95	631.86	632	632.33	632.52	635.2	635.16	635.16	637.79
318	NESTLEIND	2529.95	2534.65	2533.19	2532.96	2527.69	2527.34	2526.8	2526.3	2525.81	2525.48	2525.24	2526.53	2526.47	2526.08	2525.83	2519.88	2519.75	2519.58	2498.53
319	NETWORK18	87.35	87.54	87.69	87.78	88.28	88.16	88.09	87.93	87.71	88.35	88.42	88.71	88.73	88.76	88.8	89.06	89.13	52.74	26.37
320	NAM-INDIA	588.15	588.24	588.13	588.25	588.09	587.89	587.84	587.81	587.75	588.17	588.12	587.75	587.62	587.42	587.25	587.07	586.98	585.56	577.13
321	NUVOCO	335.05	334.81	334.68	334.69	336.93	336.54	336.7	336.87	337.01	336.61	337.04	337.66	337.61	337.5	337.38	339.12	339.49	341.01	337.92
322	OBEROIRLTY	1474.75	1467.52	1467.91	1469.65	1477.43	1477.72	1478.39	1478.96	1479.42	1476.58	1477.82	1482.84	1483.51	1484.59	1484.48	1481.96	1481.75	1479.87	1462.03
323	ONGC	282.15	282.55	282.61	282.58	282.98	283.11	283.18	283.23	283.29	282.78	282.89	283.4	283.51	283.74	283.84	283.66	283.64	283.29	280.16
324	OIL	615.25	614.72	614.56	614.24	618.29	619.14	619.63	620.06	620.45	617.63	618.3	621.03	621.5	622.62	623.14	624.12	623.96	623.66	612.65
325	OLECTRA	1731.8	1732.66	1732.2	1732.03	1733.84	1734.44	1734.79	1735.16	1735.51	1732.7	1733.32	1735.3	1735.58	1736.06	1736.44	1740.26	1740.63	1749.89	1764.92
326	PAYTM	368.15	367.89	367.74	367.85	369.52	369.92	370.15	370.37	370.58	369.59	369.78	370.41	370.5	370.79	370.93	373.29	373.35	375.73	378.35
327	OFSS	7680	7671.86	7665.84	7664.7	7640.84	7633.1	7628.61	7624.17	7619.75	7640.46	7637.98	7621.74	7622.18	7622.33	7621.05	7565.28	7560.31	7443.61	7447.2
328	ORIENTELEC	226.9	223.01	221.86	221.64	221.1	221.07	220.95	220.85	220.77	220.54	220.48	220.3	220.33	220.38	220.36	220.05	220.02	219.43	217.4
329	POLICYBZR	1296.95	1293.36	1291.29	1290.81	1281.15	1278.94	1277.62	1276.42	1275.28	1279.02	1278.2	1275.15	1274.67	1272.46	1270.99	1261.43	1260.57	1252.23	1227.97
330	PCBL	269.9	270.04	269.85	269.66	270.9	271.28	271.45	271.64	271.79	270.71	270.92	271.61	271.72	272.01	272.18	274.58	274.78	272.41	268.25
331	PIIND	3653.1	3653.69	3650.49	3651.81	3659.67	3659.3	3660.64	3662.09	3663.64	3659.03	3660.8	3662.5	3661.11	3656.73	3654.73	3689.54	3692.2	3726.91	3722.53
332	PNBHOUSING	802.5	800.29	800.17	800.59	801.04	800.18	799.95	799.7	799.41	800.28	800.61	801.4	801.38	801.25	801.41	792.11	791.27	787.53	781.18
333	PNCINFRA	443.65	445.49	445.74	446.14	446.99	447.31	447.46	447.58	447.67	447.3	447.38	447.76	447.86	448.19	448.39	448.59	448.58	449.72	444.01
334	PVRINOX	1349.4	1349.97	1349.88	1350.76	1356.42	1358.03	1358.99	1359.9	1360.77	1356.26	1357.13	1360.58	1361.03	1362.27	1362.99	1370.61	1371.51	1388.03	1405.35
335	PAGEIND	34922.7	34961	34948.2	34939.8	35005	35033.8	35046.5	35058.1	35068.8	34949.7	34978.2	35078.9	35091.5	35119.9	35138.4	35169	35165.6	35353.9	35595.8
336	PERSISTENT	3380	3379.22	3378.54	3379.28	3381.96	3382.28	3382.71	3383.1	3383.52	3380.85	3381.79	3384.8	3385.34	3386.5	3387.12	3384.27	3384.39	3409.87	3492.93
337	PETRONET	320.5	319.26	317.43	316.28	315.41	315.15	314.91	314.69	314.47	314.11	314.12	314.27	314.33	314.44	314.5	311.51	311.32	308.95	303.56
338	PFIZER	4270.2	4259.51	4254.9	4253.16	4258.98	4256.59	4255.7	4254.71	4253.59	4258.7	4258.66	4259.61	4259.86	4260.38	4260.69	4230.82	4229.25	4195.17	4165.98
339	PHOENIXLTD	3110.1	3113.65	3114.4	3111.69	3128.11	3127.65	3128.14	3128.31	3128.21	3126.15	3128.82	3137.56	3138.82	3144.47	3147.78	3111.41	3108.11	3102.99	3131.95
340	PIDILITIND	3014.1	3017.62	3017.04	3027.93	3037.58	3037.24	3037.76	3038.03	3038.07	3040.88	3042.05	3047.79	3047.93	3048.49	3047.81	3035.15	3033.59	2999.16	2949.1
341	PEL	909.8	913.22	915.02	916.2	920.15	920.96	921.51	921.99	922.39	920.86	921.52	924.07	924.59	926.01	926.34	926.7	926.5	920.8	887.55
342	PPLPHARMA	143.45	143.71	143.57	143.58	144.03	144.05	144.09	144.1	144.12	143.88	143.98	144.39	144.44	144.55	144.58	144.36	144.39	143.25	142.26
343	POLYMED	1614.5	1618.86	1621.04	1622.72	1627.53	1628.56	1629.19	1629.74	1630.17	1630.61	1630.7	1631.26	1631.59	1632.13	1632.21	1635.49	1634.99	1623.06	1592.73
344	POLYCAB	5726.75	5714.67	5712.9	5714.85	5712.38	5713.64	5713.09	5712.38	5711.55	5707.21	5708.03	5715.37	5717.06	5723.38	5725.69	5700.99	5699.18	5655.5	5563.08
345	POLYPLEX	923.15	924.55	925.62	925.17	925.67	926.32	926.58	926.84	927.1	925.85	925.9	926.24	926.31	926.67	927.02	930.74	931.22	936.8	914.64
346	POONAWALLA	484.55	484.7	485.21	485.58	487.98	488.36	488.64	488.9	489.1	488.05	488.42	489.83	490.03	490.55	490.88	491.14	490.94	491.09	493.59
347	PFC	468.65	469.93	470.82	470.76	459.11	456.02	454.33	452.75	451.23	459.81	457.94	451.9	451.33	448.71	447.01	431.51	430.64	419.21	410.42
348	POWERGRID	313.45	313.9	313.38	313.2	309.58	308.43	307.85	307.32	306.8	309.18	308.77	307.32	307.05	306.21	305.66	299.95	299.63	296.49	290.91
349	PRAJIND	552.25	552.29	552.06	551.57	551.41	550.88	550.7	550.49	550.25	550.5	550.76	551.47	551.5	551.4	551.19	547.76	547.24	536.29	527.39
350	PRESTIGE	1393.15	1384.24	1382.2	1379.53	1381.19	1376.65	1375.53	1374.45	1373.36	1379.08	1379.44	1380.42	1379.95	1377.31	1375.06	1356.38	1355.75	1343.09	1305.81
351	PRINCEPIPE	635.2	637.57	638.26	638.83	640.02	640.12	640.31	640.48	640.64	640.44	640.74	640.95	640.98	641.03	640.94	643.25	643.41	639.23	629.97
352	PRSMJOHNSN	162.7	162.65	162.55	162.56	163.7	164.05	164.2	164.35	164.47	163.55	163.7	164.69	164.84	165.18	165.34	165.72	165.75	166.56	166.45
353	PGHH	15974	15970.2	15966	15970.3	15988.9	16027.6	16035.2	16041.9	16048.5	16016.7	16011.6	16015.6	16027.6	16057	16072.4	16135.2	16136.4	16132.9	16040.3
354	PNB	138.15	138.57	138.67	138.74	139.49	139.06	139.02	138.98	138.95	139.76	139.83	139.67	139.6	139.26	139.08	138.18	138.09	137.22	134.67
355	QUESS	625.75	626.68	626.29	626.18	625.9	626.29	626.4	626.51	626.63	625.84	625.8	625.77	625.86	625.93	625.88	629.08	629.21	630.56	630.3
356	RBLBANK	266.4	266.6	266.46	266.02	264.52	264.25	264.08	263.94	263.81	264.15	264.06	263.52	263.45	263.15	262.94	262.46	262.32	262.96	261
357	RECLTD	549.1	550.62	550.34	550.08	533.02	528.22	525.65	523.22	520.93	533.59	530.85	521.76	520.7	517.06	514.6	490.93	489.63	472.78	454.12
358	RHIM	649.6	648.16	648.09	648.57	648.84	649.14	649.14	649.11	649.06	648.92	648.84	649.38	649.49	649.6	649.76	647.24	646.89	644.43	648.91
359	RITES	703	704.1	705.39	705.53	700.21	700.62	700.34	700.09	699.83	699.13	698.96	698.84	698.97	699.37	699.51	696.2	695.93	693.55	678.52
360	RADICO	1771	1773.47	1770.93	1769.88	1769.68	1768.14	1767.64	1767.12	1766.62	1767.4	1767.58	1769.78	1769.45	1768.73	1768.02	1758.36	1757.65	1750.53	1743.75
361	RVNL	289.15	289.25	289.42	289.54	288.59	288.67	288.62	288.6	288.58	288.59	288.47	288.19	288.16	288.07	287.99	288.74	288.85	288.69	279.95
362	RAIN	173.7	173.72	173.7	173.76	174.42	174.61	174.72	174.86	174.96	174.33	174.45	174.87	174.93	175.06	175.19	176.35	176.42	178.42	177.86
363	RAINBOW	1419.4	1419.58	1420.44	1419.26	1403.39	1400.97	1399.04	1397.25	1395.57	1402.27	1400.43	1394.18	1393.28	1391.18	1390	1374.52	1373.35	1354.09	1338.78
364	RAJESHEXPO	314.25	314.67	314.81	315.11	315.92	316.4	316.59	316.8	316.97	316.06	316.21	316.7	316.79	317.03	317.22	319.9	320.13	320.16	310.72
365	RALLIS	268.4	267.06	266.89	266.88	266.67	266.75	266.75	266.78	266.8	266.69	266.62	266.46	266.43	266.36	266.31	267.4	267.52	269	271.73
366	RCF	153.85	152.32	151.55	151.31	151.68	151.75	151.73	151.77	151.76	151.2	151.29	151.63	151.67	151.77	151.78	152.23	152.31	152.21	148.53
367	RATNAMANI	3172.75	3162	3164.54	3166.23	3161.05	3154.56	3152.61	3150.63	3148.65	3162.12	3161.18	3156.03	3154.66	3149.47	3146.83	3123.48	3121.78	3078.8	3003.14
368	RTNINDIA	73.8	73.96	73.96	73.94	74.42	74.55	74.61	74.67	74.73	74.35	74.43	74.81	74.87	74.94	74.98	75.52	75.56	75.58	74.82
369	RAYMOND	2206.8	2200.91	2203.36	2195.93	2163.66	2155.14	2150.25	2145.77	2141.59	2158.34	2155.05	2145.37	2143.46	2139.74	2136.26	2077.12	2074.58	2090.5	2073.09
370	REDINGTON	220.4	220.5	220.07	219.96	219.16	218.92	218.81	218.74	218.66	219.08	218.94	218.36	218.22	217.89	217.77	217.84	217.9	220.52	220.5
371	RELAXO	835	836.86	837.24	837.33	836.99	836.64	836.51	836.38	836.27	837.64	837.47	836.59	836.47	836.09	835.98	834.12	834.01	834.38	827.41
372	RELIANCE	2948.15	2947.34	2945.09	2944.35	2946.55	2946.69	2946.71	2946.67	2946.54	2944.07	2944.97	2948.31	2948.9	2950.08	2950.64	2943.61	2943.01	2930.44	2932.27
373	RBA	99.6	99.81	99.86	99.89	100.11	100.06	100.06	100.08	100.08	100.07	100.12	100.32	100.37	100.33	100.29	100.03	100.03	100.7	100.5
374	ROSSARI	744.9	742.46	741.66	741.87	745.95	747.13	747.78	748.4	749.04	745.73	746.25	748.06	748.36	749.11	749.38	759.04	759.84	762.93	757.67
375	ROUTE	1536.8	1533.61	1533.12	1532.33	1530.47	1530.59	1530.48	1530.42	1530.39	1529.67	1529.54	1528.94	1528.87	1528.57	1528.56	1531.44	1531.61	1537.84	1532.83
376	SBICARD	728.3	728.21	728.04	728.03	729.09	728.67	728.71	728.74	728.77	728.98	729.16	729.59	729.58	729.5	729.25	727.54	727.48	737.8	740
377	SBILIFE	1450.25	1449.2	1448.28	1448.24	1445.71	1444.03	1443.38	1442.77	1442.19	1445.84	1445.33	1443.35	1443.05	1441.83	1440.96	1432.96	1432.99	1434.71	1450.19
378	SJVN	136.85	137.08	137.06	137.06	136.59	136.64	136.62	136.63	136.6	136.4	136.4	136.42	136.43	136.39	136.38	136.74	136.78	135.72	132.28
379	SKFINDIA	4688.55	4680.01	4671.96	4667.58	4653.99	4650.02	4647.27	4644.7	4642.29	4649.81	4648.16	4642.16	4641.34	4641.64	4643.47	4603.98	4601.9	4611.68	4608.44
380	SRF	2666.55	2656.44	2649.54	2648.38	2646.7	2646.06	2645.55	2645.12	2644.73	2642.14	2642.66	2644.12	2644.18	2644.11	2644.12	2639.8	2639.36	2637.77	2614.49
381	MOTHERSON	129.65	130.24	130.28	130.31	130.76	130.82	130.87	130.94	130.97	130.78	130.87	131.12	131.14	131.25	131.3	131.34	131.34	130.56	128.69
382	SANOFI	8526.5	8522.16	8502.98	8501.17	8437.31	8431.56	8424.82	8418.85	8413.5	8429.36	8421.11	8397.37	8394.12	8385.14	8380.38	8364.39	8362.66	8301.77	8262.53
383	SAPPHIRE	1409.15	1407.91	1407.82	1406.99	1414.13	1410.86	1410.42	1409.86	1409.21	1414.41	1415.52	1417.39	1417.63	1416.9	1416.47	1394.93	1394.03	1385.63	1413.05
384	SCHAEFFLER	3723.3	3739.43	3739.86	3741.12	3724.11	3714.93	3710.12	3704.99	3699.59	3723.91	3722.05	3715.77	3714.89	3712.81	3719.1	3618.67	3609.58	3470.68	3374.02
385	SHARDACROP	365.05	365.42	365.81	366.01	366.93	367.4	367.63	367.86	368.08	367.09	367.23	367.73	367.78	367.89	368.06	371.06	371.23	374.02	372.01
386	SHOPERSTOP	728.85	728.32	727.82	727.12	723.49	722.88	722.4	721.98	721.59	722.98	722.32	720.95	720.81	720.26	719.95	717.56	717.54	714.53	713.09
387	SHREECEM	25200	25145.6	25088.1	25077.8	24938	24908.7	24886.4	24865.3	24845.4	24892	24882.5	24843.7	24838.7	24821.9	24813.3	24569.8	24553	24329.8	24373.8
388	RENUKA	44.7	44.77	44.73	44.74	44.78	44.84	44.85	44.87	44.88	44.78	44.79	44.82	44.82	44.82	44.83	45.16	45.2	45.18	44.55
389	SHRIRAMFIN	2546.25	2552.13	2559.11	2563.48	2560.52	2554.89	2553.52	2552.03	2550.46	2562.95	2562.56	2561.4	2560.45	2558.79	2556.42	2527.01	2525.43	2492.6	2457.32
390	SHYAMMETL	625.5	624.24	624.1	624.28	626.99	627.12	627.44	627.74	628.03	626.89	627.24	628.14	628.16	628.04	628.01	632.06	632.13	637.63	625.74
391	SIEMENS	5929.8	5931.97	5917.48	5910.92	5897.17	5892.5	5889.44	5886.49	5883.61	5887.14	5886.24	5887.04	5886.71	5884.18	5883.3	5842.09	5839.65	5793.17	5750.1
392	SOBHA	1767.4	1764.79	1765.92	1766.94	1767.45	1766.06	1765.63	1765.21	1764.78	1770.75	1769.78	1767	1766.66	1765.24	1764.16	1757.91	1757.56	1755.19	1714.83
393	SOLARINDS	8902	8894.31	8891.67	8882.63	8915.98	8915.15	8916.67	8917.72	8918.35	8912.5	8916.68	8934.64	8936.72	8941.73	8944.36	8914.82	8913.93	8867.53	8761.45
394	SONACOMS	614.45	615.63	617.29	618.19	622.19	622.84	623.46	624.07	624.65	622.56	623.21	625.82	625.85	625.88	625.83	631.18	631.92	645.09	657.11
395	SONATSOFTW	692.3	692.58	692.1	692.22	689.66	689.41	689.14	688.89	688.68	690.28	689.63	687.72	687.41	686.66	686.21	687.45	687.33	683.72	676.44
396	STARHEALTH	563.95	563.78	563.91	564.31	567.54	567.06	567.18	567.24	567.29	567.89	568.2	569.13	569.25	569.33	569.42	566.84	566.67	564.38	567.35
397	SBIN	831.5	831.43	831.82	831.63	830.4	829.57	829.3	829.01	828.7	830.24	830.44	829.43	829.33	828.73	828.36	825.75	825.05	814.57	790.16
398	SAIL	165.1	164.48	164.52	164.48	165.1	164.96	164.99	165.02	165.05	164.81	165	165.53	165.56	165.48	165.33	165.23	165.26	165.67	159.39
399	STLTECH	136.25	136.5	136.59	136.65	136.88	136.88	136.91	136.95	136.96	136.85	136.91	137.13	137.13	137.09	137.06	137.51	137.4	136.27	133.13
400	SUMICHEM	397.5	398.12	398.34	398.39	399.98	399.7	399.81	399.93	400.04	399.97	400.25	400.81	400.84	400.68	400.5	401.16	401.27	403.04	404.04
401	SPARC	240.35	238.32	237.98	237.58	235.78	235.4	234.93	234.35	233.6	235.46	235.25	234.51	234.4	234.14	234	237.09	237.37	140.55	70.27
402	SUNPHARMA	1525	1523.52	1523.11	1523.29	1518.09	1518.54	1518.28	1518.12	1517.97	1517.39	1516.89	1515.92	1515.84	1515.64	1515.73	1518.17	1518.38	1515.08	1512.65
403	SUNTV	659.55	660.28	659.81	659.13	658.24	658.11	657.99	657.9	657.78	657.78	657.68	657.5	657.47	657.48	657.42	656.54	656.42	651.94	632.26
404	SUNDARMFIN	4900	4892.19	4891.56	4892.62	4837.67	4835.14	4830.22	4825.89	4822.01	4834.65	4827.92	4808.1	4805.33	4800.28	4795.55	4772.88	4770.35	4782.41	4714.85
405	SUNDRMFAST	1137.95	1133.03	1131.15	1130.37	1128.14	1127.85	1127.39	1126.93	1126.46	1127.15	1126.94	1126.42	1126.48	1126.72	1126.93	1120.57	1120.08	1102.89	1089.33
406	SUNTECK	434.95	435.42	435.99	435.92	436.76	437.27	437.46	437.65	437.81	436.84	436.92	437.83	438.02	438.26	438.48	439.65	439.75	441.32	438.85
407	SUPRAJIT	418.85	418.41	418.71	418.85	420.82	421.29	421.49	421.67	421.8	420.81	421.05	422.6	422.85	423.46	423.84	422.77	422.54	420.22	420.85
408	SUPREMEIND	4813.3	4823.74	4828.07	4832.21	4907.95	4907.47	4911.78	4914.61	4916.1	4921.26	4928.73	4951.07	4954.5	4960.58	4963.34	4943.13	4935.65	4668.04	4423.37
409	SUVENPHAR	662.15	661.52	661.67	661.73	658.47	657.65	657.15	656.7	656.3	659.24	658.48	656.03	655.7	654.73	654.15	650.96	650.8	652.09	646.81
410	SUZLON	41.7	41.67	41.75	41.78	41.8	41.78	41.78	41.79	41.79	41.79	41.8	41.85	41.85	41.85	41.83	41.76	41.76	41.74	35.73
411	SWANENERGY	616.85	616.68	617.31	617.81	620.51	621.45	621.77	622.02	622.21	620.75	621.16	622.91	623.39	624.39	625.44	622.96	622.42	618.21	619.09
412	SYNGENE	689	689.99	689.44	689.37	690.36	690.94	691.13	691.31	691.48	689.88	690.07	691.4	691.57	692	692.25	693.74	693.61	694.91	700.46
413	TTKPRESTIG	702.8	701.67	701.92	702.11	702.68	702.88	702.94	702.98	703.02	702.86	702.88	702.75	702.82	703.42	703.97	703.25	703.14	701.12	701.61
414	TV18BRDCST	45.4	45.4	45.43	45.5	45.78	45.73	45.69	45.63	45.5	45.82	45.85	45.97	45.99	46.03	46.06	46.21	46.22	27.3	13.65
415	TVSMOTOR	2083.25	2087.13	2084.41	2084.68	2080.1	2078.97	2078.13	2077.26	2076.37	2078.04	2077.9	2077.97	2077.83	2077.74	2077.12	2063.84	2061.97	2038.55	1986.89
416	TANLA	901.5	903	902.95	902.86	908.15	908.92	909.55	910.14	910.69	908.33	908.97	911.39	911.71	912.6	913.08	915.8	915.95	931.9	938.9
417	TATACHEM	1082.45	1077.84	1076.73	1076.39	1074.9	1075.81	1076.02	1076.34	1076.72	1073.96	1073.89	1073.77	1073.68	1073.62	1073.71	1083.26	1084.26	1101.53	1109.48
418	TATACOMM	1741	1737.96	1738.99	1738.78	1739.68	1739.72	1739.86	1739.96	1740.04	1738.01	1738.65	1741.97	1742.36	1742.13	1741.92	1738.97	1739.11	1741.07	1743.71
419	TCS	3855.25	3850.71	3847.96	3844.05	3845.39	3846.82	3847.22	3847.62	3848.01	3840.91	3841.98	3846.36	3846.92	3848.6	3848.73	3856.31	3856.32	3852.79	3853.56
420	TATACONSUM	1089.65	1091.42	1090.61	1091.28	1098.11	1097.89	1098.39	1098.81	1099.14	1098.43	1099.34	1102.03	1102.3	1102.59	1102.63	1100.83	1100.77	1100.38	1121.34
421	TATAELXSI	7113.95	7119.11	7115.81	7113.16	7107.91	7109.12	7109.3	7109.54	7109.8	7100.51	7101.28	7106.3	7106.95	7108.74	7109.28	7111.88	7112.58	7117.33	7218.07
422	TATAMTRDVR	694.15	693.03	692.09	691.46	689.69	689.13	688.76	688.42	688.11	688.6	688.52	688.41	688.36	688.3	688.16	683.34	683.06	678.25	665.58
423	TATAMOTORS	1026.7	1024.78	1023.06	1022.19	1019.22	1018.61	1018.11	1017.66	1017.23	1017.6	1017.44	1016.99	1016.93	1016.83	1016.72	1011.42	1011.04	1005.86	992.87
424	TATAPOWER	457.4	455.75	455.98	455.94	454.22	453.99	453.76	453.55	453.33	453.77	453.68	453.39	453.39	453.41	453.39	450.91	450.7	443.34	436.27
425	TATASTEEL	168	167.59	167.31	167.2	166.6	166.64	166.58	166.57	166.55	166.39	166.34	166.2	166.18	166.13	166.06	166.64	166.69	166.87	164.94
426	TTML	82.2	82.3	82.32	82.29	82.4	82.45	82.48	82.49	82.51	82.36	82.41	82.5	82.52	82.56	82.58	82.91	82.95	83.03	82.24
427	TEAMLEASE	3234.85	3239.6	3238.04	3240.91	3263.9	3264.73	3266.54	3268.06	3269.32	3264.69	3267.73	3276.34	3277.36	3280.66	3283.12	3279.56	3278.81	3275.46	3280.7
428	TECHM	1268	1265.67	1263.3	1262.63	1264.39	1265.78	1266.25	1266.74	1267.25	1263.41	1263.63	1264.69	1264.86	1265.32	1265.56	1277.75	1278.59	1268.57	1233.53
429	TEJASNET	1112.3	1116.58	1120.82	1121.82	1129.78	1126.94	1126.96	1126.82	1126.46	1129.33	1131.19	1139.69	1139.35	1136.03	1133.68	1121.05	1120	1083.23	1022.4
430	NIACL	244.8	244.75	244.81	244.81	245.91	246.22	246.36	246.51	246.61	245.93	246.05	246.68	246.76	246.98	246.98	249.35	249.5	241.81	232.53
431	RAMCOCEM	788.8	788.97	789.17	789.59	791.94	792.63	792.98	793.32	793.62	792.01	792.35	793.68	793.91	794.55	795	797.22	797.38	796.54	799.69
432	THERMAX	4702.1	4705.02	4692.31	4682.96	4681.65	4675.3	4672.04	4668.5	4664.72	4674.89	4675.23	4677.15	4677.52	4679.14	4679.15	4603.94	4597.94	4477.98	4542.07
433	TIMKEN	3318.25	3311.84	3312.06	3313.81	3314.95	3308.03	3305.63	3303.12	3300.55	3318.07	3317.53	3315.93	3315.88	3312.85	3308.23	3255.64	3251.72	3221.14	3172.38
434	TITAN	3574.4	3570.97	3573.74	3572.97	3582.67	3583.88	3584.93	3585.83	3586.61	3581.74	3583.44	3589.42	3589.85	3590.87	3592.37	3595.6	3595.42	3585.99	3592.72
435	TORNTPHARM	2676.55	2667	2666.31	2665.98	2666.28	2668.23	2668.77	2669.35	2669.9	2661.96	2663.12	2668.14	2668.47	2670	2671.26	2677.07	2677.45	2687.9	2655.69
436	TORNTPOWER	1499	1496.44	1494.41	1493.61	1497.92	1502.92	1504.26	1505.55	1506.73	1496.79	1497.47	1500.61	1501.94	1506.2	1510.13	1525.8	1526.64	1518.31	1512.47
437	TRENT	4539.45	4536.79	4535.64	4533.06	4502.8	4503.08	4499.81	4496.59	4493.32	4496.64	4493.73	4490.34	4490.96	4493.79	4495.29	4445.53	4439.62	4381.13	4276.55
438	TRIDENT	39.3	39.23	39.21	39.21	39.32	39.35	39.35	39.38	39.4	39.3	39.31	39.37	39.38	39.39	39.41	39.62	39.63	39.85	39.67
439	TRIVENI	364.5	364.7	363.31	362.81	363.5	363.7	363.81	363.91	364.02	363.08	363.17	363.58	363.62	363.49	363.49	366.69	366.99	365.63	358.35
440	TRITURBINE	549.45	549.71	549.76	549.41	546.29	545.88	545.57	545.3	545.03	545.4	545.08	544.7	544.57	544.33	544.15	542.21	542.17	539.44	537.21
441	TIINDIA	3769.3	3754.74	3753.11	3751.19	3746.31	3741.11	3738.9	3736.69	3734.46	3746.5	3745.11	3740.46	3739.53	3736.59	3734.05	3707.03	3705.34	3651.53	3602.36
442	UCOBANK	56.4	56.38	56.48	56.51	57.04	57.14	57.21	57.26	57.3	56.99	57.09	57.43	57.49	57.59	57.65	57.98	57.98	57.44	56.08
443	UNOMINDA	731.6	731.22	731.48	731.54	733.1	732.72	732.69	732.64	732.56	733.62	733.61	734.07	733.93	733.76	733.63	730.96	730.64	727.14	726.62
444	UPL	502.6	502.75	502.98	503.16	505.55	505.7	505.93	506.14	506.31	505.19	505.65	507.37	507.55	507.98	508	507.77	507.75	507.59	501.23
445	UTIAMC	947.6	946.93	946.42	947.11	950.05	950.86	951.37	951.89	952.39	950.2	950.47	951.63	951.77	952.16	952.57	958.87	959.55	965.02	949.22
446	ULTRACEMCO	9998	9990.31	9997.58	9997.88	9996.15	9993.45	9992.27	9990.79	9989.01	9995.65	9996.16	9997.79	9997.85	9997.22	9995.67	9969.9	9966.3	9838.66	9695.08
447	UNIONBANK	154.35	154.32	154.45	154.47	154.76	154.73	154.74	154.77	154.77	154.69	154.79	154.94	154.98	154.95	154.94	155.14	155.09	153.08	149.67
448	UBL	2058.65	2057.13	2052.24	2051.99	2050.21	2049.25	2048.8	2048.39	2048.03	2047.55	2047.82	2047.86	2047.46	2047.45	2046.84	2043.37	2044.27	2041.93	1962.98
449	MCDOWELL-N	1193.55	1190.52	1187.74	1186.53	1187.55	1186.94	1186.78	1186.64	1186.53	1185.14	1185.48	1188.27	1188.63	1188.55	1187.87	1182.42	1182.26	1189.03	1173.49
450	VGUARD	346.75	347.74	347.66	347.46	346.35	346.38	346.31	346.25	346.2	346.12	346.03	345.68	345.65	345.64	345.57	345.98	346.01	345.25	344.19
451	VMART	2196	2188.48	2189.05	2190.25	2181.09	2180.24	2179.32	2178.47	2177.7	2180.16	2178.89	2176.35	2175.95	2173.83	2172.66	2170.6	2170.43	2160.53	2117.06
452	VIPIND	554.5	554.42	554.63	554.7	552.89	552.77	552.65	552.54	552.45	552.93	552.68	551.83	551.68	551.35	551.12	552.05	552.19	552.08	545.24
453	VAIBHAVGBL	416.5	417.37	418.08	418.28	417.51	417.81	417.88	417.96	418.02	417.56	417.53	417.48	417.46	417.35	417.36	421.29	421.71	413.38	398.21
454	VTL	447.75	447.29	447.09	447.06	447.01	447.56	447.68	447.81	447.95	446.81	446.82	447.11	447.19	447.43	447.61	450.28	450.64	453.89	457.61
455	VARROC	523.95	521.59	521.18	521.27	522.91	522.85	522.91	522.97	522.97	522.62	522.9	523.57	523.58	523.41	523.52	523.25	523.01	519.22	517.43
456	VBL	1519.2	1518.65	1517.44	1517.3	1511.14	1510.11	1509.25	1508.39	1507.53	1508.83	1508.66	1508.93	1509.16	1509.09	1508.47	1496.76	1495.93	1474.38	1451.48
457	MANYAVAR	947.5	933.61	932.85	931.96	941.52	940.39	940.85	941.29	941.64	940.41	941.66	944.41	944.34	944.39	944.42	945.78	945.81	940.19	935.17
458	VEDL	407.4	404.08	403.37	403.15	401.99	402.21	402.12	402.01	401.93	401.49	401.35	400.98	401.03	401.18	401.18	401.43	401.36	396.98	389.58
459	VIJAYA	675.65	675.58	676.07	677.19	685.9	687.65	688.77	689.8	690.71	686.46	687.56	692.02	692.64	694.28	695.15	703.3	703.58	698.85	684.47
460	VINATIORGA	1629.35	1629.83	1630.81	1631.03	1634.02	1635.07	1635.46	1635.79	1636.04	1634.51	1634.87	1637.17	1637.18	1638.44	1639.31	1639.16	1638.74	1629.25	1636.9
461	IDEA	13.2	13.26	13.27	13.29	13.31	13.34	13.34	13.36	13.37	13.31	13.31	13.34	13.34	13.36	13.36	13.49	13.51	13.6	13.44
462	VOLTAS	1483.95	1478.95	1475.94	1474.73	1475.9	1475.38	1475.09	1474.8	1474.48	1475.11	1474.76	1474.88	1474.86	1474.68	1474.01	1472.19	1471.79	1454.99	1417.2
463	WELCORP	589.2	585.47	584.8	584.81	578.26	577.65	577.04	576.52	576.09	577.41	576.75	574.12	573.74	572.86	572.34	572.18	572.22	574.09	565.32
464	WESTLIFE	849.9	845.13	844.36	844.54	846.69	848.07	848.48	848.88	849.28	847.01	847.27	847.68	847.89	848.19	848.61	855.71	856.71	851.88	835.4
465	WHIRLPOOL	1485.75	1488.02	1489.06	1490.16	1488.2	1488.21	1488.01	1487.87	1487.74	1490.26	1489.35	1486.92	1486.55	1485.9	1485.6	1485.46	1485.33	1496.55	1507.47
466	WIPRO	457	457.22	457.14	457.35	459.6	459.84	460.07	460.29	460.5	459.54	459.88	461.12	461.28	461.6	461.72	462.41	462.45	464.06	461.98
467	YESBANK	25.4	25.46	25.49	25.51	25.8	25.87	25.91	25.96	26.01	25.81	25.86	26.01	26.04	26.08	26.1	26.56	26.6	26.42	25.76
468	ZFCVINDIA	13770.9	13735.6	13728.6	13721.4	13735.3	13719.5	13718.1	13717.3	13717.1	13734.9	13739.2	13711.7	13705.4	13687.2	13677.6	13718	13723.1	13844	13946.8
469	ZEEL	146.6	146.92	147.11	147.16	147.68	147.97	148.05	148.15	148.23	147.61	147.7	148.25	148.37	148.57	148.7	149.26	149.22	147.53	145.15
470	ZENSARTECH	623	622.22	622.06	621.24	619.12	619.23	619.05	618.92	618.8	618.06	617.91	618.13	618.13	618.17	618.32	617.27	617.26	613.48	595.07
471	ZOMATO	194.75	194.65	194.76	194.71	194.58	194.59	194.56	194.54	194.49	194.45	194.49	194.59	194.61	194.7	194.78	194.17	194.06	190.94	189.78
472	ZYDUSLIFE	964.05	976.88	977.19	977.5	969.1	968.66	968.04	967.46	966.94	968.84	968.01	965.89	965.43	964.24	963.9	961.8	961.86	955.16	947.91
473	ZYDUSWELL	1646.9	1645.34	1646.12	1647.51	1650.5	1649.92	1650.01	1650.1	1650.17	1651.71	1651.73	1652.79	1652.92	1652.7	1651.6	1648.44	1649.09	1654.01	1647.81
474	ECLERX	2451.4	2458.45	2458.11	2458.63	2458.83	2462.15	2462.88	2463.54	2464.09	2459.1	2459.77	2462.7	2463.15	2465.69	2467.21	2473.14	2472.88	2461.94	2422.19