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	970.95	951.21	950.79	950.65	960.31	962.42	964.26	966.11	967.97	955.98	956.95	960.78	961.93	965.06	967.56	993.51	995.25	1027.73	1046.05
2	3MINDIA	34594	34494.9	34493.9	34492.4	34450.7	34473	34467.6	34462.1	34456.6	34481.3	34474.7	34447	34451.5	34479	34490.4	34392.5	34376.9	34437.6	34898.3
3	ABB	8088.9	8094.37	8095.35	8093.08	8145.81	8126.44	8130.4	8133.98	8137.15	8107.35	8114.48	8134.45	8137.34	8144.88	8151.99	8183.22	8178.91	8150.49	8080.88
4	ACC	2463.9	2454.2	2451.16	2448.87	2472.23	2464.69	2466.44	2468.09	2469.63	2456.93	2457.98	2466.93	2468.57	2472.95	2475.38	2488.79	2489.68	2498.76	2481.95
5	AIAENG	4262	4267.95	4268.91	4270.03	4293.2	4286.4	4288.42	4290.29	4292.03	4282.04	4284.57	4289.66	4291.02	4296.56	4298.87	4315.22	4315.73	4321.29	4328.77
6	APLAPOLLO	1600	1609.75	1612.13	1612.76	1610.05	1612.48	1612.28	1611.98	1611.55	1613.56	1613.44	1613.1	1613.67	1616.84	1617.18	1603.97	1603.31	1577.57	1524.23
7	AUBANK	733	730.35	729.63	729.33	731.6	730.82	731.03	731.26	731.47	729.6	729.74	730.41	730.51	730.74	731.06	736.04	736.18	735.39	734.54
8	AARTIDRUGS	512.05	512.77	513.42	513.62	515.56	514.93	515.14	515.31	515.46	514.26	514.32	515.54	515.62	515.86	516.2	517.65	517.45	516.19	518.95
9	AARTIIND	563	563.83	564.08	564.18	567.98	568.69	569.37	570.03	570.63	566.41	566.75	569	569.47	571	572.11	579.36	579.48	582.15	581.66
10	AAVAS	1779	1781.71	1781.09	1780.72	1792.9	1787.43	1788.92	1790.41	1791.88	1781.35	1781.33	1783	1783.55	1785.77	1789.11	1818.92	1818.76	1830.32	1861.28
11	ABBOTINDIA	28230	28266.2	28271.6	28275.1	28488.1	28429.6	28454.4	28478.3	28501.4	28332.5	28347.1	28438.7	28456.3	28512.9	28548.3	28802.3	28815.4	29046.9	28780.5
12	ADANIENSOL	1021.7	1016.11	1016.66	1016.99	1020.72	1021.3	1021.89	1022.44	1022.92	1019.29	1019.57	1021.99	1022.42	1023.26	1024.43	1032.33	1031.47	1028.65	1034.25
13	ADANIENT	3116.7	3104.46	3104.92	3104.54	3124.4	3119	3120.65	3122.18	3123.56	3111.04	3111.98	3120.24	3122.12	3127.04	3131.84	3138.43	3138.28	3140.93	3110.73
14	ADANIGREEN	1811.9	1797.12	1795.46	1796.34	1817.13	1809.66	1812.17	1814.82	1817.49	1800.38	1800.58	1804.78	1805.92	1809.7	1814.2	1853.42	1855.48	1930.03	1987.34
15	ADANIPORTS	1426.05	1422.85	1423.02	1422.43	1433.34	1430.83	1432.04	1433.18	1434.25	1425.23	1425.66	1431.31	1432.45	1435.56	1437.8	1449.12	1449.07	1454.2	1453.4
16	ADANIPOWER	649	638.95	637.37	636.89	639.37	639.66	639.99	640.37	640.72	637.21	637.2	637.97	638.23	638.99	639.91	647	647.35	654.21	660.8
17	ATGL	772.5	772.65	772.88	772.98	776	775.29	775.68	776.08	776.44	774.13	774.27	775.05	775.22	775.6	776.28	782.37	782.56	786.59	799.2
18	AWL	340.9	340	340.08	340.16	341.6	341.88	342.11	342.37	342.6	341.11	341.2	341.84	341.94	342.43	342.92	346.5	346.57	346.16	347.32
19	ABCAPITAL	233.03	234.27	234.25	234.14	235.21	235.35	235.53	235.7	235.85	234.7	234.8	235.27	235.39	235.83	236.17	238.31	238.26	237.75	235.29
20	ABFRL	343.8	344.3	344.91	345.3	347.19	347.44	347.68	347.91	348.09	347.01	347.23	348.51	348.8	349.21	349.49	349.96	349.93	350.62	346.74
21	AEGISCHEM	741	737.35	736.87	736.84	739.24	739.82	740.42	741.05	741.63	737.49	737.6	738.27	738.45	739.1	739.97	753.03	753.45	749.77	752.17
22	AETHER	945.95	944.94	944.89	944.91	945.26	945.34	945.4	945.49	945.52	944.99	944.95	945	945.04	945.2	945.61	948.41	947.76	938.38	949.43
23	AFFLE	1567	1563.94	1562.74	1562.29	1565.44	1566.41	1567.45	1568.49	1569.52	1560.64	1560.48	1561.74	1562.43	1564.65	1566.61	1590.05	1589.97	1589.18	1578.22
24	AJANTPHARM	3340	3335.89	3321.63	3320.26	3314.47	3310.76	3307.67	3304.68	3301.81	3318.75	3318.53	3316.75	3314.52	3304.66	3298.77	3254.56	3252.39	3243.1	3203.66
25	APLLTD	1229	1232.95	1233.02	1233.89	1232.35	1231.58	1230.72	1229.83	1228.93	1237.62	1237.16	1236.51	1235.34	1232.66	1230.07	1212.76	1212.48	1207.6	1185.23
26	ALKEM	6182.85	6147.39	6142.43	6144.08	6149.23	6147.08	6146	6144.94	6143.89	6152.05	6152.3	6150.64	6149.03	6143.73	6142.5	6123.89	6121.55	6131.5	6106.73
27	ALKYLAMINE	2341	2339.67	2339.21	2343.69	2363.54	2363.69	2364.73	2365.48	2365.92	2372.02	2374.82	2371.43	2371.88	2373.54	2375.32	2368.77	2365.82	2338.42	2356.03
28	AMBER	5155	5121.9	5093.9	5088.96	5081.9	5075.13	5069.03	5062.73	5056.31	5075.8	5076.35	5097.78	5099.65	5092.62	5075.66	4966.03	4959.82	4811.69	4799.64
29	AMBUJACEM	617	616.83	616.84	616.61	619.41	619.85	620.3	620.75	621.17	618.09	618.26	620.07	620.57	621.81	622.58	625.87	626.12	630.49	623.81
30	ANGELONE	2716	2726.25	2721.04	2721.22	2723.27	2722.85	2721.23	2719.43	2717.42	2730.71	2733.73	2738.77	2740.37	2737.36	2727.09	2694.18	2688.95	2615.44	2586.2
31	ANURAS	756	753.98	755.24	756.14	759.3	759.11	759.26	759.33	759.32	759.18	759.49	761.07	761.38	762.36	763.08	757.84	757.02	746.08	743.89
32	APARINDS	9521.15	9510.53	9489.08	9487.36	9507.56	9508.17	9510.42	9512.6	9514.61	9493.31	9492.87	9494.58	9495.64	9499.86	9507.53	9559.78	9558.2	9512.3	9614.41
33	APOLLOHOSP	6910	6907.65	6908.4	6907.35	6937.34	6945.13	6952.48	6959.77	6966.87	6909.61	6910.97	6934	6941.25	6960.07	6973.72	7070.92	7075.93	7130.22	7135.05
34	APOLLOTYRE	526.5	525.48	525.93	526.16	528.73	529.31	529.88	530.46	531.02	527.64	528	528.57	528.64	529.38	530.38	539.68	540	544.1	538.63
35	APTUS	344.45	342.02	341.81	341.79	342.65	342.86	343.03	343.25	343.47	341.99	341.96	342.13	342.2	342.55	343.04	346.05	346.44	352.48	359.59
36	ACI	714.2	717.01	715.6	714.4	715.9	715.82	715.85	715.88	715.85	715.15	715.54	716.5	716.86	716.3	716.11	716.64	716.82	708.25	701
37	ASAHIINDIA	759.9	752.7	752.26	752.21	755.58	756.18	756.77	757.36	757.94	753.69	753.84	755.71	755.93	756.84	757.87	767.21	768.18	771.82	787.14
38	ASHOKLEY	230.7	230.44	230.54	230.52	231.95	232.22	232.45	232.65	232.88	231.44	231.62	232.47	232.61	232.99	233.31	235.79	235.78	237.45	237.58
39	ASIANPAINT	3152	3149.05	3147.96	3145.87	3156.85	3159.97	3162.95	3166.03	3169.17	3149.86	3150.13	3149.47	3150.45	3156.22	3163.05	3212.55	3216.92	3270.92	3265
40	ASTERDM	422.6	421.16	420.63	420.55	420.36	420.24	420.12	420.02	419.88	420.38	420.35	420.3	420.29	420.17	419.9	418.53	418.41	415.15	417.29
41	ASTRAL	1921.9	1916.45	1915.4	1915.87	1928.88	1930.78	1932.63	1934.39	1936.05	1925.47	1926.98	1933.51	1934.54	1937.96	1939.96	1956.49	1957.72	1978.75	1990.34
42	ATUL	7812.1	7822.86	7824.76	7823.87	7853.18	7856.08	7860.04	7863.44	7866.22	7844.88	7848.02	7854.85	7857.02	7870.14	7878.21	7924.21	7914.44	7791.67	7674.13
43	AUROPHARMA	1455	1451	1448.05	1447.93	1449.43	1449.28	1449.09	1448.99	1448.91	1448.97	1449.2	1450.67	1450.78	1450.96	1450.46	1441.63	1442.36	1469.67	1485.03
44	AVANTIFEED	612.6	612.21	611.41	611.31	613.76	614.22	614.59	614.98	615.34	613.06	613.23	614.23	614.36	614.92	615.3	621.67	621.9	624.39	641.19
45	DMART	4941	4941.2	4942.22	4941.36	4944.04	4946.54	4948.27	4950.18	4952.26	4940.35	4940.5	4939.57	4941.69	4948.07	4950.59	4977.88	4982.64	5055.72	5174.84
46	AXISBANK	1178	1178.19	1179.39	1180.36	1186.97	1188.6	1190.08	1191.52	1192.94	1184.77	1185.45	1188.29	1188.8	1191.17	1193.27	1212.53	1213.29	1235.34	1244.1
47	BEML	3665	3648.71	3646.71	3646.5	3647.83	3648.44	3648.96	3649.64	3650.39	3644.86	3644.81	3643.84	3644.3	3645.13	3646.11	3663.05	3663.92	3692.11	3739.93
48	BLS	358.5	357.78	357.79	357.69	360.34	360.81	361.25	361.66	362.07	359.33	359.5	360.82	361.09	361.87	362.78	368.31	368.25	371.34	379.55
49	BSE	3980	3968	3960.99	3969.34	4003.79	4003.51	4002.75	4001	3998.5	4015.1	4020.96	4048.44	4054.13	4066.53	4057.33	3942.63	3932.56	3809.84	3862.26
50	BAJAJ-AUTO	11800	11797.3	11808.3	11813.2	11853.2	11863.1	11873.3	11883.3	11893.5	11837	11840.9	11852.6	11856.5	11870	11884.9	12024.2	12036.6	12277	12328
51	BAJFINANCE	7417.6	7425.24	7425.46	7424.9	7473.07	7483.22	7492.28	7501.04	7509.42	7451.36	7455.54	7485.19	7491.94	7510.92	7524.17	7630.87	7633.54	7695.43	7646.3
52	BAJAJFINSV	1920	1911.26	1908.47	1907.41	1917.13	1919.2	1921.14	1923.09	1924.98	1909.14	1910.24	1916.75	1918.26	1922.58	1926.1	1954.35	1955.03	1975.85	1951.57
53	BAJAJHLDNG	10500	10487.8	10495.6	10500.5	10532.6	10534.3	10536.9	10538.9	10540.2	10534.6	10543.7	10551.1	10556.3	10568.5	10569.6	10544.8	10543.8	10573.9	10715.4
54	BALAMINES	2274	2270.41	2272.36	2275.07	2288.31	2289.56	2291.25	2292.76	2294.09	2287.06	2288.64	2292.5	2293.28	2296.89	2301.11	2311.79	2311	2303.19	2306.74
55	BALKRISIND	2966.95	2962.41	2961.97	2961.83	2973.37	2975.65	2977.99	2980.25	2982.45	2967.06	2969.14	2969.56	2971.25	2978.31	2983.08	3019.33	3020.55	3029.81	3047.97
56	BALRAMCHIN	666.15	669.92	669.91	670.38	671.63	671.55	671.62	671.64	671.57	671.75	671.74	672.12	672.37	673.28	674.22	670.99	670.1	660.88	633.14
57	BANDHANBNK	189.1	189.02	188.96	188.95	189.86	190.08	190.28	190.5	190.7	189.28	189.37	189.94	190.05	190.35	190.63	193.44	193.65	197.98	202.44
58	BANKBARODA	244.49	244.74	244.9	244.96	245.84	245.98	246.11	246.22	246.35	245.57	245.65	246.22	246.33	246.61	246.72	247.9	247.88	248.17	245.82
59	BANKINDIA	109.27	109.28	109.27	109.27	109.37	109.41	109.42	109.46	109.49	109.28	109.28	109.29	109.28	109.28	109.33	110.18	110.2	110.32	110.86
60	MAHABANK	58.5	58.45	58.4	58.39	58.57	58.63	58.66	58.71	58.74	58.44	58.46	58.54	58.56	58.63	58.69	59.36	59.4	59.76	60.3
61	BATAINDIA	1375.95	1375.88	1377.39	1377.93	1384.38	1386.01	1387.57	1389.11	1390.61	1381.23	1381.53	1383.93	1384.95	1388.45	1390.98	1412.49	1413.5	1429.35	1427.23
62	BAYERCROP	6501	6465.8	6463.64	6466.3	6499.58	6502.81	6506.45	6509.56	6512.09	6482.79	6484.35	6502.55	6511.88	6534.35	6545.08	6559.68	6554.12	6446.24	6339.42
63	BERGEPAINT	597.2	597.59	596.96	596.74	598.38	598.77	599.2	599.67	600.11	596.96	596.99	596.65	596.95	598.16	599.45	606.74	607.32	614.24	613.52
64	BDL	1124.5	1123.26	1123.25	1123.27	1122.3	1122.54	1122.65	1122.83	1123.04	1122.22	1121.73	1120.4	1120.51	1119.76	1119.84	1128.36	1129.57	1131.25	1134.24
65	BEL	278.8	278.57	278.71	278.69	279.77	280	280.18	280.38	280.54	279.3	279.37	280.31	280.55	280.87	281.04	282.73	282.81	285.75	287.04
66	BHARATFORG	1488	1486.88	1485.71	1485.49	1492.47	1493.63	1494.85	1495.99	1497.09	1486.46	1487.01	1493.34	1494.74	1499.33	1502.03	1511.91	1512.12	1518.02	1540.99
67	BHEL	269	268.4	268.39	268.32	270.28	270.66	271.02	271.4	271.74	269.15	269.32	270.62	270.9	271.57	272.05	277.05	277.14	280.13	279.32
68	BPCL	349.85	348.65	348.91	349	351.17	351.63	352.1	352.56	352.99	350.01	350.16	351.16	351.42	352.09	352.98	359.78	360.16	361.66	350.35
69	BHARTIARTL	1684.6	1678.39	1678.31	1678.54	1681.6	1682.46	1683.14	1683.84	1684.54	1681.05	1681.04	1681.74	1681.96	1682.58	1683.69	1695.26	1695.88	1709.51	1731.67
70	BIKAJI	919.4	920.53	920.23	920.44	924.56	925.3	926.05	926.78	927.47	922.95	923.6	925.65	926.28	927.72	928.54	937.58	937.01	948	957.2
71	BIOCON	355.9	355.88	356.09	356.11	358.36	358.65	358.99	359.3	359.56	357.5	357.72	358.94	359.22	360.15	360.83	363.09	363.1	365.45	368.14
72	BIRLACORPN	1267	1264.88	1265.06	1264.79	1265.85	1265.93	1266.19	1266.46	1266.69	1263.71	1263.63	1264.62	1265.06	1266.49	1267.95	1270.15	1270.11	1264.62	1275.73
73	BSOFT	590.7	588.7	588.32	588.07	589.83	590.03	590.25	590.48	590.7	589.59	589.8	589.97	590.06	590.46	590.66	593.37	593.71	600.85	613.29
74	BLUEDART	8556	8561.69	8559.86	8559.98	8565.88	8566.32	8567.6	8568.43	8568.77	8552.35	8551.93	8553.6	8557.33	8569.19	8574.24	8624.28	8607.33	8399.12	8290.67
75	BLUESTARCO	2140	2122.07	2113.27	2110.83	2107.88	2105.92	2104.15	2102.58	2101.18	2110.16	2108.53	2101.87	2101.18	2098.46	2097.83	2079.28	2078.47	2099.64	2063.77
76	BBTC	2795.95	2782.33	2786.89	2789.44	2808.73	2812.35	2815.55	2818.55	2821.3	2806.21	2808.33	2815.8	2817.34	2821.93	2825.98	2868	2867.95	2841.24	2754.93
77	BORORENEW	478.4	480.18	480.71	481.05	482.46	482.79	483.09	483.37	483.64	482.26	482.38	483.11	483.22	483.64	483.99	487.3	487.48	490.78	494.45
78	BOSCHLTD	37150	37147	37168.5	37168.9	37337.1	37364.2	37387.6	37409.1	37428.3	37282.1	37312.4	37461.2	37471.8	37513.6	37531.1	37673.2	37673.2	37686	37195.3
79	BRIGADE	1368.25	1369.67	1369.7	1369.74	1373.17	1374.07	1375.22	1376.34	1377.44	1369.74	1369.79	1369.81	1369.98	1371.31	1373.75	1397.44	1398.25	1394.53	1365.57
80	BRITANNIA	6309.15	6319.9	6318.11	6316.53	6339.49	6341.42	6344.03	6346.32	6348.25	6329.28	6333.34	6345.89	6349.04	6359.3	6365.23	6371.22	6370.05	6341.39	6266.19
81	MAPMYINDIA	2137	2156.26	2155.49	2156.13	2167.64	2169	2170.36	2171.51	2172.46	2167.29	2169.2	2175.94	2176.62	2178.93	2179.6	2185.07	2184.51	2166.94	2123.69
82	CCL	679	676.91	676.46	676.11	679.04	679.64	680.21	680.78	681.33	677.12	677.55	679.17	679.77	681.08	681.91	688.97	689.58	696.09	710.65
83	CESC	193	193.46	193.22	193.23	194.26	194.49	194.67	194.9	195.09	193.76	193.82	194.26	194.34	194.65	195	198.03	198.16	200.27	200.42
84	CGPOWER	738.7	738.93	739.62	740.67	743.79	744.29	744.65	745.03	745.33	745.17	745.78	746.26	746.08	745.94	746.07	748.61	749.05	755.15	763.39
85	CIEINDIA	557	559.24	560.71	561.26	562.08	562.09	562.18	562.23	562.22	562.7	562.73	562.83	562.84	563.6	563.79	562.04	561.87	555.1	565.27
86	CRISIL	4495	4494.46	4495.24	4493.91	4508.13	4511.73	4515.48	4519.21	4522.84	4495.34	4495.57	4500.08	4503.77	4515.59	4523.91	4579.02	4582	4594.88	4601.88
87	CSBBANK	316.25	315.49	315.19	315.04	314.75	314.66	314.57	314.52	314.44	314.62	314.55	314.32	314.33	314.14	314.14	313.94	313.91	312.01	316.68
88	CAMPUS	324.8	325.25	325.37	325.59	327.81	328.3	328.71	329.14	329.52	327.01	327.17	328.62	328.91	329.57	330.03	335.12	335.3	340.55	349.26
89	CANFINHOME	891.1	880.02	878.02	877.43	880.01	880.43	880.9	881.38	881.86	877.08	877.02	877.35	877.8	879.41	880.55	893.46	893.54	886.45	877.99
90	CANBK	107.83	107.94	107.98	107.96	108.56	108.69	108.78	108.88	108.95	108.43	108.51	108.86	108.9	109	109.05	110.21	110.26	111.06	109.97
91	CGCL	205	203.54	203.36	203.29	203.6	203.63	203.66	203.7	203.73	203.37	203.4	203.49	203.54	203.58	203.72	204.32	204.4	204.97	205.79
92	CARBORUNIV	1459.05	1464.32	1463.36	1463.19	1463.65	1464.21	1464.52	1464.89	1465.29	1463.69	1463.51	1463.33	1463.07	1463	1463.23	1472.51	1473.25	1488.66	1500.3
93	CASTROLIND	236.53	235.32	235.29	235.25	236.85	237.17	237.45	237.73	237.98	235.92	236.21	237.23	237.49	238.14	238.6	241.86	242.01	243.52	246.78
94	CEATLTD	3074.05	3076.57	3079.06	3079.23	3091.28	3094.03	3096.78	3099.46	3102.03	3084.99	3085.35	3091.47	3093.21	3097.56	3102.77	3139.3	3139.41	3165.04	3092.22
95	CENTRALBK	57.59	57.55	57.53	57.53	57.73	57.77	57.8	57.85	57.88	57.67	57.69	57.78	57.79	57.85	57.89	58.33	58.35	58.87	59.46
96	CDSL	1417.55	1416.05	1415.04	1414.84	1417.58	1418.25	1418.84	1419.47	1420.06	1415.32	1415.5	1416.68	1417.41	1420.16	1421.47	1428.03	1428.36	1440.68	1472.9
97	CENTURYPLY	884.95	890.64	892.46	892.78	893.4	893.4	893.47	893.48	893.46	894.78	894.76	894.78	894.7	894.68	894.37	892.56	892.5	885.62	892.65
98	CENTURYTEX	2841.6	2845.57	2840.13	2837.46	2840.17	2840.75	2841.76	2842.74	2843.57	2827.7	2827.93	2836.63	2838.46	2843.19	2846.18	2864.92	2864.5	2820.69	2795.42
99	CERA	8145.05	8097.36	8084.82	8090.47	8099.77	8098.88	8098.23	8097.7	8097.24	8105.65	8107.6	8099.43	8096.18	8089.95	8089.8	8092.12	8091.74	8107.29	8170.31
100	CHALET	863	862.5	867.16	868.58	869.28	869.77	870.09	870.4	870.67	872.12	872.17	870.5	870.34	870.35	870.17	874.69	874.89	880.52	887.79
101	CHAMBLFERT	529.9	532.22	533.32	533.59	536.74	537.13	537.54	537.88	538.13	536.25	536.65	538.95	539.36	540.31	540.72	542.55	542.06	534.63	518.46
102	CHEMPLASTS	497.55	501.94	503.34	503.77	505.67	506.21	506.65	507.09	507.46	505.4	505.73	507.04	507.09	507.55	508.18	512.86	512.89	512.69	515.53
103	CHOLAHLDNG	2025.6	2037.14	2034.99	2035.01	2038.74	2040.07	2041.57	2043.03	2044.4	2031.63	2032	2031.21	2031.53	2036.37	2041.82	2075.87	2074.66	2050.6	2046.53
104	CHOLAFIN	1521	1515.52	1514.82	1514.59	1521.3	1523.3	1525.16	1527.04	1528.97	1515.94	1516.14	1518.01	1518.92	1522.24	1525.99	1559.08	1560.89	1584.51	1602.96
105	CIPLA	1658	1656.92	1657.21	1657.25	1658.69	1658.82	1658.92	1658.99	1659.02	1658.34	1658.35	1660.25	1660.64	1660.77	1660.6	1659.27	1659.08	1657.31	1647.74
106	CUB	161.18	160.72	160.46	160.48	160.95	161.04	161.13	161.23	161.3	160.49	160.51	160.78	160.87	161.16	161.33	162.66	162.7	163.83	165.76
107	CLEAN	1594	1596.39	1594.29	1593.76	1600.33	1600.53	1601.13	1601.6	1601.95	1596.45	1597.25	1602.12	1603.45	1606.2	1607.11	1605.89	1604.73	1583.89	1557.54
108	COALINDIA	502	501.97	502.51	502.6	503.99	504.3	504.55	504.8	505.03	503.66	503.74	504.73	504.82	505.04	505.25	508.53	508.57	509.71	505.96
109	COFORGE	7025	7050.63	7047.6	7047.39	7071.51	7072.97	7075.06	7076.65	7077.74	7061.51	7063.71	7087.1	7092.09	7104.38	7104.86	7092.58	7089.43	7031.35	6970.23
110	COLPAL	3840	3838.51	3836.99	3836.13	3840.47	3839.22	3838.34	3837.38	3836.39	3848.55	3849	3843.88	3843.12	3841.28	3838.7	3814.85	3814.55	3802.26	3738.41
111	CAMS	4419	4424.33	4434.79	4438.18	4453.5	4455.76	4458.56	4461.08	4463.32	4449.55	4450.37	4456.42	4458.83	4463.48	4470.28	4497.9	4494.3	4485.5	4506.37
112	CONCOR	890	889.9	890.15	890.05	895.18	896.15	897.05	897.92	898.73	892.71	893.22	896.22	896.77	898.77	900.13	911.03	911.29	912	900.78
113	COROMANDEL	1666.5	1659.75	1659.81	1659.96	1672.66	1674.16	1675.87	1677.39	1678.73	1666.71	1667.97	1676.47	1677.97	1682.91	1686.58	1699.4	1698.62	1679.3	1664.71
114	CRAFTSMAN	6301.5	6305.3	6309.34	6316.16	6368.36	6376.18	6383.16	6389.52	6395.3	6359.15	6365.11	6398.47	6408.08	6415.79	6421.12	6472.75	6472.72	6473.79	6513.17
115	CREDITACC	1170	1169.72	1169.84	1169.89	1171.56	1172.21	1172.83	1173.49	1174.15	1170.17	1170.19	1170.11	1170.16	1170.68	1172.01	1184.72	1185.23	1197.09	1212.37
116	CROMPTON	427	427.74	427.96	428.11	429.54	429.65	429.75	429.84	429.88	429.38	429.69	430.5	430.65	431.32	431.52	431.04	430.47	425.98	430.95
117	CUMMINSIND	3691	3685.58	3684.64	3684.56	3713.91	3718.17	3723.06	3727.7	3732.05	3696.34	3699.45	3718.8	3723.34	3735.2	3744.18	3792.75	3793.33	3809.91	3817.04
118	CYIENT	1882	1884.9	1892.29	1896.88	1902.34	1903.2	1903.88	1904.42	1904.83	1909.46	1909.96	1907.88	1907.44	1907.77	1907.58	1910.88	1909.28	1904.12	1959.21
119	DCMSHRIRAM	1033.9	1032.64	1032.56	1032.48	1034.01	1034.17	1034.51	1034.86	1035.18	1032.74	1032.81	1033.11	1032.93	1033.03	1034.12	1040.64	1040.42	1046.11	1063.16
120	DLF	861.7	864.11	864.68	864.72	872.03	873.28	874.57	875.8	876.95	867.96	868.84	874.12	875.16	878.47	880.67	892.25	892.35	900.52	906.76
121	DABUR	583.65	579.44	579.31	579.2	582.43	583.31	584.2	585.11	586.04	580.24	580.47	580.83	580.99	581.56	583.22	600.1	601.03	615.14	629.21
122	DALBHARAT	1952	1948.71	1945.88	1946	1950.38	1950.6	1950.76	1950.9	1950.98	1950.4	1950.59	1952.83	1952.82	1953.06	1953.35	1953.6	1952.79	1943.67	1924.49
123	DATAPATTNS	2284	2287.35	2286.95	2287.08	2295.22	2296.69	2297.82	2298.91	2299.94	2293.24	2294.05	2299.36	2300.64	2305.12	2306.78	2311.17	2311.44	2340.73	2425.06
124	DEEPAKFERT	1120	1128.37	1130.07	1130.06	1133.09	1132.53	1132.11	1131.56	1130.89	1136.41	1136.84	1138.41	1138.58	1139.42	1137.27	1120.43	1118.42	1093.82	1072.85
125	DEEPAKNTR	2875.9	2877.1	2874.25	2872.48	2890.03	2892.12	2894.48	2896.62	2898.56	2879.73	2881.57	2893.3	2896.06	2904.83	2909.75	2927.74	2926.88	2908.85	2876.96
126	DELHIVERY	410	412.23	413.02	413.38	415.76	416.26	416.65	417.01	417.34	415.69	415.92	417.42	417.72	418.6	418.92	421.41	421.59	424.84	429.23
127	DELTACORP	126.83	126.79	126.84	126.86	127.26	127.35	127.42	127.51	127.58	127.15	127.18	127.34	127.36	127.56	127.67	128.65	128.69	129.55	130.94
128	DEVYANI	186.4	186.07	185.79	185.61	186.01	186.19	186.36	186.57	186.75	185.19	185.22	185.32	185.39	185.82	186.28	190.05	190.25	193.53	202.56
129	DIVISLAB	5434.85	5427.83	5425.52	5426.19	5436.58	5436.38	5436.35	5436.22	5435.93	5441.38	5442.65	5441.78	5443.69	5447.61	5447.05	5422.73	5423.87	5414.24	5400.79
130	DIXON	13599	13645.3	13658.8	13659.9	13717.4	13729	13741.9	13754.3	13765.9	13677.8	13683.6	13715.7	13723	13749	13773.2	13963.2	13957.2	13943.2	14067.4
131	LALPATHLAB	3431	3416.27	3415.84	3418.6	3423.54	3421.87	3420.85	3419.62	3418.2	3427.99	3428.73	3429.61	3428.83	3427.65	3427.93	3395.45	3391.76	3341.39	3323.35
132	DRREDDY	6729.95	6737.59	6740.76	6742.53	6749.63	6749.75	6750.02	6750.13	6750.11	6754.28	6754.11	6760.42	6760.97	6760.59	6758.85	6738.02	6738.67	6740.83	6698.68
133	EIDPARRY	853	847.87	847.05	846.89	850.92	851.45	851.99	852.51	852.94	848.63	849.12	851.49	852	854.05	855.45	860.98	860.85	855.04	842.06
134	EIHOTEL	381.25	380.66	380.4	379.99	379.21	379.05	378.9	378.8	378.69	379.21	379.01	378.24	378.11	378.15	378.3	377.18	377.25	376.63	373.44
135	EPL	264	264.27	264.37	264.7	266.06	266.22	266.33	266.43	266.46	266.21	266.39	267.49	267.66	268.01	267.78	267.55	267.21	260.94	253.99
136	EASEMYTRIP	33.39	33.27	33.27	33.27	33.36	33.39	33.4	33.43	33.45	33.26	33.27	33.34	33.35	33.4	33.43	33.8	33.81	34.24	36.51
137	EICHERMOT	4792	4790.9	4790.14	4791.16	4805.51	4809.66	4813.81	4818.09	4822.42	4802.18	4803.03	4799.15	4797.65	4798.57	4807.35	4887.24	4892.7	4964.9	4933.19
138	ELGIEQUIP	681	680.42	682.33	682.99	684.69	684.86	684.93	684.98	684.96	685.71	685.93	687.72	688.06	688.08	687.53	683.1	683	681.33	689.82
139	EMAMILTD	747	743.26	742.83	742.81	746.16	746.56	746.95	747.31	747.66	745.3	745.75	747.52	747.91	748.85	749.18	752.64	753.06	750.58	751.1
140	ENDURANCE	2339	2346.33	2350.26	2351.4	2359.46	2361.37	2362.94	2364.39	2365.72	2358.29	2359.83	2365.63	2366.09	2367.85	2368.97	2384.44	2385.02	2380.88	2397.86
141	ENGINERSIN	201.86	203.53	203.59	203.72	204.96	205.18	205.37	205.55	205.73	204.93	205.06	205.68	205.79	205.99	206.22	207.66	207.81	209.74	212.68
142	EPIGRAL	2300	2260.56	2268.71	2274.5	2292.04	2293.72	2295.23	2296.44	2297.4	2293.55	2294.78	2304.39	2306.28	2311.29	2312.19	2306.87	2305.93	2284.58	2259.03
143	EQUITASBNK	75.16	75.27	75.28	75.25	75.36	75.42	75.46	75.51	75.56	75.31	75.29	75.23	75.23	75.23	75.27	76.41	76.45	77.63	79.71
144	ERIS	1316	1320.8	1320.99	1321.41	1329.17	1330.21	1331.11	1331.84	1332.42	1327.36	1329.38	1335.51	1336.33	1339.91	1340.61	1340.94	1340.17	1314.41	1306.33
145	ESCORTS	4144.05	4145.1	4143.66	4141.5	4154.5	4157.08	4159.25	4161.42	4163.55	4150.05	4152.32	4158.68	4159.53	4165.15	4167.43	4187.78	4190.68	4242.67	4268.76
146	EXIDEIND	495	496.07	496.4	496.21	498.91	499.27	499.66	500.01	500.33	497.86	498.13	499.46	499.84	500.93	501.57	505.38	505.28	500.01	485.86
147	FDC	528.15	528.71	528.51	529.06	531.79	532.12	532.43	532.72	532.98	531.95	532.23	533.17	533.35	534.01	534.38	535.53	535.61	539.67	550.31
148	NYKAA	194.9	195.02	194.89	194.76	194.9	194.93	194.98	195.04	195.08	194.42	194.43	194.71	194.77	194.92	195.02	195.97	195.94	197.42	198.13
149	FEDERALBNK	193.51	193.55	193.13	193.15	194.06	194.18	194.31	194.43	194.53	193.79	193.88	194.33	194.37	194.48	194.59	196.27	196.29	195.5	192.67
150	FACT	952	951.11	950.92	950.71	954.67	955.42	956.06	956.69	957.27	953.43	953.64	955.2	955.62	956.74	957.8	968.94	968.85	966.24	972.84
151	FINEORG	5156.2	5149.82	5148.37	5149.58	5178.09	5182.12	5186.66	5190.93	5194.9	5164.75	5167.77	5180.61	5183.75	5197.22	5206.44	5250.54	5250.28	5254.24	5264.01
152	FINCABLES	1379.2	1378.89	1377.29	1377.36	1382.51	1383.51	1384.59	1385.69	1386.79	1379.53	1379.83	1381.55	1381.98	1382.34	1384.12	1403.97	1404.59	1421.63	1447.27
153	FINPIPE	271.5	270.97	270.79	270.79	271.46	271.59	271.73	271.88	272.03	271.18	271.2	271.16	271.13	271.24	271.61	274.18	274.38	277.38	283.28
154	FSL	308	306.8	306.43	306.53	308.1	308.27	308.45	308.61	308.78	307.99	308.1	308.66	308.76	309.04	309.25	310.86	310.87	314.76	321.35
155	FIVESTAR	814.35	815.16	814.65	814.61	815.43	814.9	814.62	814.3	813.93	815.35	815.57	815.95	816.02	816.52	817.01	807.28	806.26	802.22	801.44
156	FORTIS	599	596.09	595.71	595.66	598.04	598.52	598.96	599.42	599.87	597.34	597.33	597.65	597.7	597.56	598.27	608.18	608.47	609.15	604.04
157	GRINFRA	1680	1684.3	1685.79	1685.85	1693.4	1694.23	1695.23	1696.14	1696.93	1692.15	1692.99	1696.2	1697	1698.6	1699.81	1708.37	1707.94	1693.51	1685.5
158	GAIL	239.2	239.41	239.44	239.3	240.01	240.11	240.18	240.25	240.3	239.77	239.85	240.55	240.58	240.69	240.72	241.2	241.17	239.01	231.12
159	GMMPFAUDLR	1428	1421.87	1419.84	1419.35	1419.24	1419.35	1419.35	1419.41	1419.51	1418.81	1418.82	1417.88	1417.24	1416.38	1416.93	1422.45	1422.77	1431.43	1442.55
160	GMRINFRA	88.7	88.72	88.8	88.8	90.03	89.7	89.85	90	90.13	89.19	89.26	89.67	89.76	90.02	90.24	92.12	92.19	93.38	93.96
161	GALAXYSURF	2962	2951.7	2951.7	2952.1	2966.95	2969.13	2971.36	2973.45	2975.37	2960.46	2962.47	2971.06	2973.03	2978.93	2983.4	3002.37	3001.35	3007.25	3049.33
162	GICRE	382	383.91	383.94	383.98	385.64	385.99	386.35	386.68	387	384.92	385.09	385.92	386.09	386.64	387.1	391.84	391.99	394.1	395.52
163	GLAND	1788.3	1777.98	1774.46	1774.2	1777.04	1777.17	1777.42	1777.72	1778.03	1774.72	1774.68	1774.75	1774.98	1776.02	1777.49	1783.72	1784.16	1784.63	1818.43
164	GLAXO	2740	2723.83	2720.2	2719.18	2718.8	2718.48	2718.47	2718.55	2718.7	2714.62	2714.11	2713.12	2713.69	2715.82	2716.48	2721.44	2722.54	2727.12	2721.13
165	GLENMARK	1643.5	1643.12	1643.54	1644.3	1650.69	1651.5	1652.31	1653.1	1653.82	1650.29	1650.53	1653.54	1654.1	1656.05	1656.98	1660.45	1661.11	1672.89	1685.29
166	MEDANTA	971	973.83	974.74	975.21	980.27	981.2	982.02	982.82	983.58	979.89	980.43	982.64	983.07	984.71	986.01	989.77	991.08	1013.11	1050.54
167	GOCOLORS	1357	1350.16	1349.24	1349.82	1356.9	1357.85	1358.92	1359.96	1360.94	1354.26	1354.87	1357.76	1358.59	1360.85	1362.28	1374.08	1374.3	1372.16	1344.18
168	GODFRYPHLP	6600	6615.95	6619.83	6623.27	6653.97	6660.82	6667.27	6673.65	6679.93	6649.78	6652.2	6661.12	6662.03	6664.42	6673.18	6766.74	6774.87	6873.83	7066.81
169	GODREJCP	1348.9	1347.1	1347.17	1346.96	1351.02	1351.78	1352.72	1353.65	1354.59	1348.18	1348.82	1349.94	1350.06	1351.74	1353.45	1366.94	1367.97	1377.56	1405.77
170	GODREJIND	1115	1118.33	1119.75	1120.29	1127.56	1129.88	1132	1134.17	1136.3	1123.68	1124.38	1126.39	1126.87	1129.84	1133.38	1169.14	1171.63	1201.29	1217.89
171	GODREJPROP	3058.05	3068.17	3072.12	3073.38	3103.14	3107.37	3111.77	3115.8	3119.48	3093.76	3096.75	3115.13	3118.35	3128.52	3136.56	3168.66	3168.32	3174.21	3200.26
172	GRANULES	590.5	594.06	595.08	595.16	595.15	594.6	594.15	593.67	593.12	597.12	597.27	596.85	596.8	597.07	596.01	584.4	583.4	570.07	563.18
173	GRAPHITE	578.8	578.56	579.31	579.67	582.76	583.16	583.66	584.14	584.59	581.6	581.81	583.35	583.58	584.52	585.52	590.42	590.45	590.27	593.51
174	GRASIM	2774.6	2768.6	2769.39	2768.68	2777.71	2778.64	2779.6	2780.44	2781.15	2774.97	2776.57	2783.59	2785.41	2788.76	2789.39	2785.5	2785.81	2789.31	2725.46
175	GESHIP	1229.25	1225.56	1222.54	1221.19	1218.24	1217.24	1216.35	1215.55	1214.8	1220.37	1220.18	1214.66	1213.8	1211.61	1210.72	1206.34	1206.14	1205.68	1213.26
176	GRINDWELL	2425	2416.99	2415.41	2414.23	2412.29	2411.87	2411.64	2411.46	2411.32	2410.28	2409.85	2408.53	2408.2	2407.63	2409.52	2412.37	2411.88	2407.41	2389.09
177	GUJALKALI	829	816.01	814.06	813.56	814.4	814.6	814.75	814.92	815.15	812.42	812.36	812.81	812.98	813.55	813.89	819.25	819.77	824.67	817.67
178	GAEL	127	127.9	128.19	128.3	128.64	128.67	128.65	128.65	128.61	129.08	129.13	129.44	129.46	129.24	128.98	127.94	127.93	127.72	127.06
179	FLUOROCHEM	4300	4245.14	4247.91	4249.16	4265.18	4266.12	4267.38	4268.45	4269.33	4259.02	4259.93	4272.38	4274.91	4281.6	4283.86	4280.32	4280.16	4258.42	4277.14
180	GUJGASLTD	612.5	608.36	608.19	608.41	610.96	611.36	611.67	612	612.28	610.29	610.51	612.09	612.31	612.83	613.07	616.72	616.82	615.85	613.23
181	GNFC	677.05	677.21	678.04	678.49	681.96	682.43	682.96	683.4	683.81	680.88	681.23	683.45	683.8	685.1	686.12	689.91	689.41	684.14	673.94
182	GPPL	219	218.54	218.63	218.67	218.93	218.96	218.97	218.96	218.98	219.18	219.16	219.15	219.15	219.14	219.1	219.06	219.1	218.92	220.15
183	GSFC	217.4	217.68	217.77	217.78	218.49	218.62	218.76	218.89	219.02	218.15	218.2	218.49	218.56	218.82	219.1	221.18	221.07	220.19	220.51
184	GSPL	422.8	420.99	421.94	422.64	425.05	425.28	425.54	425.75	425.91	425.61	425.83	426.64	426.85	427.16	427.26	427.64	427.51	424.41	414.4
185	HEG	2402.05	2392.21	2393.89	2394.78	2394.32	2395.28	2396.49	2397.81	2399.16	2384.91	2383.68	2387.53	2388.5	2391.84	2395.06	2419.21	2421.33	2437.47	2403.36
186	HCLTECH	1779	1780.6	1781.26	1780.35	1783.52	1784.13	1784.85	1785.56	1786.24	1780.68	1780.54	1783.03	1783.65	1785.96	1787.82	1795.12	1795.16	1803.18	1785.17
187	HDFCAMC	4227.95	4220.86	4218.57	4219.75	4249.22	4253.22	4257.36	4261.25	4264.94	4241.47	4244.77	4258.62	4260.74	4266.25	4272.11	4317.52	4316.72	4350.88	4400
188	HDFCBANK	1681	1680.21	1681.61	1682.98	1691.2	1692.62	1693.93	1695.18	1696.36	1689.94	1691.04	1695.31	1695.77	1696.97	1698.7	1711.26	1712.07	1729.65	1750.36
189	HDFCLIFE	705	702.74	702.93	702.85	703.92	704.26	704.54	704.79	705.09	703.81	703.88	703.66	703.65	704.1	704.49	708.96	709.32	719.25	720.19
190	HFCL	140.9	141.6	141.89	142.02	143.01	143.24	143.45	143.68	143.88	142.69	142.74	143.11	143.24	143.61	143.91	147	147.06	149.21	154.13
191	HLEGLAS	399.5	399.51	399.74	399.96	400.53	400.69	400.8	400.91	401.02	400.57	400.61	400.87	400.87	400.96	401	402.63	402.62	403.46	406.59
192	HAPPSTMNDS	796.6	797.22	797.41	798.13	799.81	800.02	800.22	800.41	800.58	800.39	800.59	800.89	800.7	800.17	800.12	802.99	803.16	802.8	798.58
193	HAVELLS	1982.45	1975.14	1972.51	1971.86	1981.76	1982.65	1983.48	1984.28	1985.05	1982.23	1983.41	1986.71	1986.66	1986.79	1987.67	1990.62	1991.58	2009.11	2032.21
194	HEROMOTOCO	5660	5658.06	5655.08	5652.22	5668.58	5669.78	5671.82	5673.88	5675.91	5665.65	5667.27	5668.59	5668.49	5670.31	5674.66	5699.19	5700.01	5780.27	5927.34
195	HINDALCO	745.7	747.7	748.94	749.07	750.65	750.89	751.24	751.54	751.8	749.97	750.19	751.28	751.53	752.07	752.7	754.6	754.65	754.68	733
196	HAL	4262	4268.32	4271.17	4271.38	4299.25	4304.42	4309.29	4313.89	4318.21	4285.2	4287.72	4310.25	4315.27	4327.28	4333.99	4375.18	4376.92	4398.13	4397.51
197	HINDCOPPER	336.5	337.74	338.04	338.11	340.11	340.34	340.57	340.77	340.94	339.85	340.08	341.5	341.8	342.33	342.78	342.16	342.21	344.38	340.82
198	HINDPETRO	414.35	414.01	414.17	414.29	418.51	419.29	420.08	420.84	421.56	416.16	416.6	419.5	419.89	420.88	422.06	432.24	432.57	433.75	422.99
199	HINDUNILVR	2904.35	2896.1	2895.66	2895.33	2898.5	2899.12	2899.87	2900.67	2901.53	2896.25	2896.19	2897.53	2898.02	2899.32	2900.29	2910.64	2912.48	2946.91	2956.99
200	HINDZINC	522	522.16	522.11	522.34	523.93	523.97	524.01	524.04	524.02	524.03	524.18	525.7	525.8	526.13	526	522.19	522.21	522.52	515.56
201	POWERINDIA	14100	14032.5	14025.2	14022.1	14049.3	14053	14057.4	14061.6	14065.3	14032.2	14034	14034.5	14040.4	14052.7	14064.2	14172.1	14185.2	13930.9	13514.2
202	HOMEFIRST	1175	1180.89	1177.94	1176.93	1176.59	1176.45	1176.38	1176.38	1176.43	1175.28	1175.12	1175.35	1175.59	1174.72	1174.8	1176.77	1177.22	1198.56	1251.85
203	HONAUT	48645	48536.8	48530.6	48544.1	48646.7	48662.5	48681.6	48699.7	48716.6	48580.5	48588.4	48656.5	48671	48707.7	48737.8	48936.3	48935.3	48965.5	49293.1
204	HUDCO	228.27	228.51	228.45	228.41	229.28	229.51	229.72	229.94	230.13	228.78	228.83	229.32	229.43	229.71	230.05	233.15	233.45	235.37	237.78
205	ICICIBANK	1257.85	1255.48	1254.04	1253.53	1254.54	1254.86	1255.24	1255.68	1256.14	1252.53	1252.33	1252.08	1252.09	1252.92	1254.11	1263.45	1263.85	1280.96	1301.76
206	ICICIGI	2136.9	2135.65	2136.29	2137.07	2140.73	2141.62	2142.4	2143.2	2144.01	2140.52	2141.14	2141.24	2141.87	2143.26	2144.23	2152.49	2153.06	2180.93	2214.18
207	ICICIPRULI	756.95	755.83	755.97	755.73	756.78	757.17	757.5	757.84	758.21	756.47	756.56	756.08	755.9	756.21	756.72	763.33	763.91	774.71	775.88
208	ISEC	869.35	867.83	866.8	866.49	868.27	868.57	869	869.46	869.89	865.71	865.62	865.92	866.39	868.29	869.81	877.61	877.41	879.92	887.85
209	IDBI	84.6	84.53	84.57	84.6	85	85.1	85.18	85.27	85.33	84.83	84.86	85.06	85.09	85.23	85.35	86.5	86.52	87.29	88.56
210	IDFCFIRSTB	72.15	71.92	71.86	71.85	72.11	72.16	72.22	72.27	72.34	71.92	71.94	72.06	72.09	72.19	72.26	73.25	73.3	73.97	73.68
211	IDFC	108.8	108.62	108.56	108.58	109.13	109.26	109.37	109.49	109.59	108.84	108.9	109.16	109.21	109.43	109.6	111.3	111.38	112.25	111.51
212	IIFL	455.5	454.42	454.64	454.84	457.29	457.62	457.95	458.25	458.55	457.42	457.44	457.97	458.15	458.27	458.74	462.8	462.82	468.91	487.79
213	IRB	60.15	60.05	60.03	60.03	60.13	60.17	60.2	60.22	60.25	60.06	60.06	60.09	60.1	60.15	60.19	60.71	60.73	60.98	61.5
214	ITC	511.75	512.95	513.26	513.36	513	513.05	513.09	513.13	513.21	513.14	513	512.25	512.23	512.44	512.62	514.12	514.29	517.92	517.55
215	ITI	258.7	258.13	258.06	258.13	258.65	258.75	258.85	258.98	259.07	258.31	258.34	258.5	258.48	258.5	258.76	261.39	261.21	262.45	271.27
216	INDIACEM	365.55	365.37	365.1	364.96	364.9	364.86	364.81	364.81	364.77	364.63	364.59	364.66	364.65	364.76	364.78	364.59	364.67	363.21	363.75
217	IBULHSGFIN	159.5	159.06	158.98	158.99	159.54	159.64	159.71	159.8	159.9	159.39	159.47	159.65	159.67	159.65	159.75	161.21	161.27	162.89	165.99
218	INDIAMART	2924	2911.29	2907.15	2906.53	2921.43	2923.57	2925.74	2927.86	2929.82	2915	2915.51	2920.15	2921.9	2927.07	2931.42	2966.4	2965.56	2951.04	2958.14
219	INDIANB	514.5	515.41	515.64	516.43	518.78	519.18	519.55	519.9	520.22	518.45	518.8	520.31	520.47	520.92	521.12	524.01	523.99	528.14	527.84
220	IEX	208.85	208.61	208.5	208.42	208.58	208.48	208.4	208.33	208.24	209.04	209.04	208.51	208.45	208.33	208.22	207.04	206.92	206.45	211.97
221	INDHOTEL	675.9	673.53	672.67	672.96	674.96	675.25	675.49	675.74	675.94	674.68	674.92	675.7	675.77	676.23	676.42	678.34	678.62	688.08	699.43
222	IOC	170.96	171.15	171.3	171.32	172.25	172.47	172.67	172.89	173.07	171.61	171.7	172.41	172.57	172.93	173.25	175.89	176.05	176.78	173.39
223	IOB	56.15	56.17	56.14	56.15	56.35	56.4	56.43	56.49	56.52	56.24	56.26	56.37	56.39	56.47	56.53	57.1	57.13	57.7	58.53
224	IRCTC	886	886.25	886.16	885.73	891.64	892.83	894.04	895.19	896.31	887.48	888.03	891.6	892.57	895.61	898	912.57	913.14	917.51	911.33
225	IRFC	151.8	151.42	151.37	151.33	151.92	152.04	152.14	152.27	152.37	151.71	151.74	151.92	151.95	152.04	152.2	154.03	154.21	155.62	156.83
226	INDIGOPNTS	1488	1487.48	1486.3	1486.41	1492.45	1493.07	1493.74	1494.3	1494.76	1489.18	1489.78	1494.29	1495.71	1499.91	1501.02	1500.48	1499.12	1491.76	1481.71
227	IGL	553.2	553.12	553.07	553.07	553.14	553.24	553.31	553.41	553.5	552.53	552.37	552.29	552.38	553.11	553.42	555.66	555.76	554.05	550.48
228	INDUSTOWER	377.05	377.64	377.84	377.98	379.97	380.36	380.66	380.97	381.25	379.69	379.86	380.86	381.12	381.73	381.89	385.22	385.45	388.07	392.45
229	INDUSINDBK	1390.85	1387.17	1387.72	1387.99	1393.04	1394.4	1395.37	1396.38	1397.39	1392.26	1392.65	1394.9	1395.12	1396.69	1397.54	1411.21	1412.55	1433.52	1442.19
230	INFIBEAM	31.83	31.5	31.45	31.38	31.21	31.14	31.05	30.98	30.88	31.34	31.34	31.28	31.26	31.12	30.99	30.05	29.96	22	11
231	NAUKRI	8136	8099.54	8094.34	8091.81	8111.68	8113.56	8115.79	8117.97	8120.06	8105.43	8105.14	8108.76	8110.6	8116.92	8119.15	8157.59	8156.48	8145.54	8092
232	INFY	1889	1892.44	1892.26	1892.19	1892.8	1892.87	1893.01	1893.16	1893.28	1892	1891.53	1891.09	1891.4	1893.15	1893.94	1895.98	1895.27	1900.84	1896.84
233	INGERRAND	4106.5	4115.3	4120.64	4123.41	4131.43	4132.68	4134.05	4135.25	4136.31	4130.05	4131.1	4133.69	4134	4139.51	4142.16	4153.08	4152.44	4142.01	4136.72
234	INTELLECT	879	884.16	883.66	883.77	890.77	892.32	893.69	895.08	896.46	888.58	889.28	892.54	892.89	895.44	897.37	911.92	913.87	949.31	976.46
235	INDIGO	4718	4714.75	4709.31	4703.96	4726.38	4730.74	4735.6	4740.39	4745.03	4698.54	4701.32	4722.32	4726.63	4740.51	4750.98	4813.55	4812.56	4855.42	4848.67
236	IPCALAB	1470.8	1468.88	1468.09	1468.16	1471.86	1472.35	1472.9	1473.44	1473.96	1470.35	1470.52	1471.39	1471.92	1473.57	1474.82	1480.67	1481.29	1482.63	1480.36
237	JBCHEPHARM	1758	1744.21	1745.01	1744.94	1758.3	1761.28	1764.05	1766.77	1769.46	1750.74	1751.62	1760.06	1762.07	1767.67	1771.93	1805.52	1808.18	1840.45	1878.58
238	JKCEMENT	4541.35	4551.56	4548.89	4547.15	4562.07	4564.44	4566.49	4568.49	4570.41	4559.93	4562.17	4567.3	4568.38	4571.41	4573.03	4595.07	4596.7	4618.71	4659.7
239	JKLAKSHMI	792.9	792.42	791.44	791.58	788.77	788.31	787.94	787.59	787.27	788.51	787.95	787.03	786.9	786.31	786.06	783.92	783.38	778.08	774.71
240	JKPAPER	463.75	463.46	463.46	463.55	462.19	461.86	461.57	461.27	460.96	462.72	462.52	461.79	461.75	461.81	461.64	456.48	456.17	453.6	455.32
241	JMFINANCIL	144	144.98	145.4	145.5	146.73	147	147.25	147.46	147.67	146.28	146.49	147.25	147.37	147.88	148.35	150.71	150.72	149.39	142.16
242	JSWENERGY	708.6	708.53	708.56	708.73	710.8	711.17	711.6	712.06	712.48	709.78	710.05	711.29	711.32	711.4	711.83	717.82	718.4	731.93	759.04
243	JSWSTEEL	1041	1041.92	1042.74	1042.77	1042.58	1042.37	1042.13	1041.86	1041.54	1042.71	1042.89	1044.74	1045.19	1045.6	1045.13	1034.87	1034.69	1025.43	1006.33
244	JAMNAAUTO	117.45	117.97	117.92	117.96	118.06	118.09	118.09	118.13	118.14	118.1	118.07	117.96	117.95	117.93	118	118.51	118.49	119.17	120.92
245	JSL	768.45	764.64	763.39	762.86	763.54	763.77	763.9	764.1	764.32	762.61	762.44	762.33	762.39	762.74	763.18	768.01	768.85	777.38	777.33
246	JINDALSTEL	1048	1051.13	1052.56	1052.84	1052.8	1052.55	1052.25	1051.91	1051.53	1055.18	1055.1	1054.86	1055.05	1055.35	1054.88	1043.02	1042.83	1038.51	1033.23
247	JUBLFOOD	635.4	633.33	632.62	632.19	635.28	636.05	636.76	637.55	638.3	633.09	633.22	634.52	634.84	635.93	637.24	648.53	649.81	667.77	685.39
248	JUBLINGREA	812.5	817.1	814.9	814.28	813.31	812.49	811.67	810.77	809.82	813.26	813.67	817.24	817.65	816.7	813.94	796.25	795.33	771.93	768.91
249	JUBLPHARMA	1119.8	1122.35	1123.28	1123.48	1131.55	1132.48	1133.57	1134.59	1135.54	1130.31	1131.62	1134.74	1135.21	1136.34	1138.03	1147.89	1147.8	1153.5	1179.92
250	JUSTDIAL	1193.4	1194.33	1196.66	1197.88	1201.92	1201.8	1201.49	1201.05	1200.5	1205.48	1206.88	1211.81	1212.62	1211.8	1209.17	1187.34	1186.08	1176.45	1176.96
251	JYOTHYLAB	538.8	537.42	536.53	536.75	540.23	540.77	541.23	541.64	542.04	539.23	539.51	541.68	542.07	543.25	543.25	548.23	548.62	546.6	540.02
252	KPRMILL	938.3	942.85	943.09	943.35	947.22	947.71	948.21	948.69	949.12	945.88	946.57	950.3	950.85	951.35	951.26	953.46	953.61	963.14	968.05
253	KEI	4270	4265.1	4265.37	4265.98	4270.82	4270.56	4270.93	4271.19	4271.29	4269.4	4269.75	4270	4269.76	4272.55	4275.55	4271.43	4272.51	4244.15	4240.48
254	KNRCON	335	332.09	332.12	332.33	333.68	333.97	334.21	334.45	334.68	333.2	333.29	333.75	333.93	334.6	334.93	338.22	338.42	339.32	337.25
255	KPITTECH	1672	1684.19	1684.81	1685.95	1686.99	1686.25	1685.72	1685.09	1684.37	1690.2	1690.52	1691.24	1691.15	1691.68	1690.59	1669.79	1668.23	1661.23	1663.46
256	KRBL	294.85	294.46	294.3	294.32	295.75	296.03	296.28	296.53	296.77	295.25	295.38	295.77	295.96	296.55	296.96	300.33	300.42	302.1	303.24
257	KSB	878.8	878.64	879.04	879.23	884.15	884.78	885.5	886.16	886.74	882.3	882.68	885.46	885.9	888.22	889.89	894.22	894.36	894.22	896.01
258	KAJARIACER	1467	1475.54	1476.87	1478.18	1480.35	1480.26	1480.27	1480.23	1480.14	1483.76	1484.51	1482.5	1481.96	1481.08	1481.45	1477.4	1476.92	1474.33	1497.35
259	KPIL	1314	1314.49	1314.17	1314.74	1319.32	1320.88	1322.13	1323.4	1324.65	1316.69	1316.84	1319.24	1319.65	1321.03	1322.36	1348.27	1349.04	1349.16	1334.46
260	KALYANKJIL	735.8	730.04	730.99	731.38	735.4	735.62	736.05	736.4	736.67	734.11	734.6	737.08	737.62	738.54	738.94	741.16	740.75	728.98	743.53
261	KANSAINER	301	301.12	300.96	301.04	302.86	303.1	303.36	303.61	303.84	302.22	302.36	303.24	303.42	304.11	304.7	306.76	306.86	307.49	306.54
262	KARURVYSYA	210.31	210.24	210.18	210.23	210.96	211.08	211.19	211.3	211.41	210.73	210.81	211.19	211.27	211.45	211.6	212.66	212.75	214.9	216.79
263	KEC	1022	1019.16	1019.29	1019.25	1023.42	1024.17	1024.95	1025.75	1026.47	1020.67	1021.42	1024.61	1025.24	1025.12	1026.12	1037.86	1037.83	1034.88	1011.56
264	KFINTECH	1072.9	1084.41	1084.4	1085.02	1092.24	1092.29	1093.09	1093.69	1094.12	1088.78	1089.49	1094.18	1094.57	1097.29	1099.77	1102.95	1099.9	1069.86	1074.93
265	KOTAKBANK	1824.6	1822.22	1822.31	1823.26	1832.11	1833.22	1834.52	1835.77	1836.91	1829.93	1830.55	1833.66	1834.36	1836.86	1839.38	1852.6	1852.82	1861.01	1886.29
266	KIMS	541	539.62	538.39	537.9	538.41	538.62	538.88	539.19	539.5	537.09	537.09	536.67	536.61	535.47	536.01	546.78	547.21	547.36	546.18
267	L&TFH	180.9	181.18	181.22	181.2	182.11	182.28	182.45	182.61	182.76	181.87	181.87	182.07	182.12	182.44	182.78	185.06	185.08	185.87	185.5
268	LTTS	5107	5103.01	5104.39	5105.08	5130.65	5136.84	5143.24	5149.58	5155.79	5112.6	5113.09	5123.11	5125.92	5139.39	5153.89	5251.04	5254.05	5318.53	5387.18
269	LICHSGFIN	635.8	637.8	637.79	637.64	640.64	641.32	641.98	642.64	643.27	638.79	639.06	640.72	641.08	642.34	643.28	652.64	653.04	659.27	666.42
270	LTIM	6178	6186.3	6185.62	6183.67	6196.42	6198.25	6200.39	6202.37	6204.19	6188.13	6188.41	6196.66	6200.38	6209.2	6213.53	6227.95	6228.66	6220.02	6224.33
271	LAXMIMACH	17780	17765	17788	17804.6	17903.7	17922.7	17938	17951.8	17964.2	17898.9	17907.9	17964.3	17972.4	17981.8	17994.5	18179.1	18183.6	17825.2	17034.8
272	LT	3505.5	3504	3504.54	3505.22	3523.17	3527.92	3532.18	3536.44	3540.61	3512.7	3513.81	3522.89	3525.28	3533.13	3540.37	3604.97	3607.75	3647.13	3716.26
273	LATENTVIEW	464.15	462.74	462.88	462.99	465.38	465.79	466.18	466.54	466.87	464.43	464.78	466.38	466.6	467.21	467.79	471.63	471.71	474.04	477.54
274	LAURUSLABS	459.95	461.09	461.06	461.01	463.24	463.4	463.6	463.8	463.95	462.96	463.19	464.23	464.49	464.98	465.17	465.6	465.46	464.1	464.86
275	LXCHEM	286	285.8	285.89	286.01	287.13	287.25	287.4	287.52	287.62	286.72	286.79	287.62	287.77	288.01	288.18	289.47	289.28	288.82	291.93
276	LEMONTREE	118.4	117.68	117.6	117.62	118.2	118.32	118.42	118.54	118.63	117.83	117.88	118.19	118.25	118.47	118.66	120.27	120.33	121.18	122.62
277	LICI	968.85	969.19	969.57	969.8	974.52	975.56	976.52	977.46	978.37	972.67	973.35	975.73	976.19	977.69	979.07	990.95	991.59	1003.51	1015.28
278	LINDEINDIA	8220	8260.27	8267.24	8266.08	8295.66	8301.86	8307.61	8313.08	8318.23	8285.92	8288.86	8309.85	8313.01	8326.48	8334.85	8386.63	8390.21	8444.9	8499.37
279	LUPIN	2187.65	2177.14	2173.51	2174.33	2179.48	2179.91	2180.37	2180.82	2181.27	2177.34	2177.79	2180.13	2180.34	2181.83	2182.25	2187.11	2187.3	2192.16	2193.95
280	LUXIND	2109	2113.84	2116.25	2121.26	2124.42	2124.96	2125.58	2126.11	2126.46	2124.82	2124.36	2122.86	2123.55	2126.12	2128.65	2140.16	2137.21	2103.78	2125.72
281	MMTC	86.9	86.99	87.01	87.04	87.44	87.53	87.61	87.7	87.76	87.32	87.34	87.46	87.49	87.6	87.73	89	89.02	89.53	90.58
282	MRF	136200	136170	136253	136286	137014	137125	137238	137342	137442	136874	136949	137266	137316	137527	137687	138740	138730	139651	138782
283	MTARTECH	1691	1695.46	1697.62	1698.77	1704.41	1705.58	1706.68	1707.73	1708.7	1703.86	1704.45	1706.76	1707.29	1708.69	1710.23	1722.96	1723.68	1726.69	1734.58
284	LODHA	1175	1178.77	1180.32	1180.56	1183.68	1185.04	1186.23	1187.45	1188.75	1182.6	1182.92	1183.25	1182.75	1183.38	1185.87	1205.57	1206.76	1254.35	1322.47
285	MGL	1935.7	1940.26	1940.39	1940.99	1940.73	1940.47	1940.05	1939.66	1939.27	1944.5	1944.55	1943.57	1942.64	1940.12	1938.57	1932.02	1932.39	1941.36	1943.04
286	M&MFIN	322	321.92	322.01	321.96	323.18	323.46	323.73	323.98	324.22	322.79	322.88	323.15	323.29	323.69	324.17	327.55	328	332.65	331.24
287	M&M	3137.6	3132.33	3136.79	3137.67	3141.4	3141.74	3142.23	3142.64	3142.97	3141.69	3141.45	3143.73	3144.36	3144.84	3144.39	3148.09	3146.4	3150.71	3112.29
288	MHRIL	390	389.46	389.27	389.26	390.32	390.41	390.54	390.66	390.78	390.02	390.06	390.33	390.37	390.56	390.88	392.44	392.35	392.1	394.14
289	MAHLIFE	524	524.46	524.33	524.38	526.06	526.39	526.71	527.03	527.34	525.48	525.61	526.27	526.44	527.04	527.52	531.18	531.4	539.25	547.73
290	MANAPPURAM	191.35	191.84	191.92	191.92	192.35	192.49	192.62	192.77	192.92	192.24	192.28	192.05	192.06	192.21	192.52	194.65	194.91	198.77	201.79
291	MRPL	177.7	177.46	177.36	177.34	177.98	178.11	178.23	178.35	178.45	177.71	177.73	178.03	178.09	178.25	178.41	180.4	180.47	180.69	180.85
292	MARICO	699.7	697.3	697.04	697.26	697.66	697.5	697.35	697.23	697.09	698.56	698.66	697.85	697.62	697.71	697.59	693.65	693.68	697	696.65
293	MARUTI	12699	12644.2	12650.7	12655.4	12751	12766	12780.4	12794.2	12807.4	12736.5	12747.2	12782.2	12787.3	12810.4	12830.3	12963.4	12973.8	13182.2	13014
294	MASTEK	2640	2648.51	2650.87	2651.03	2651.38	2650.91	2650.58	2650.16	2649.66	2652.03	2652.47	2654.83	2655.93	2655.85	2655.01	2641.95	2639.89	2632.14	2639.55
295	MFSL	1166.5	1171.3	1173.21	1173.78	1178.07	1178.84	1179.45	1180	1180.48	1179.04	1179.55	1181.24	1181.72	1183.19	1183.43	1186.15	1186.2	1189.21	1185.23
296	MAXHEALTH	938.7	944.89	945.7	946.02	947.4	948.07	948.65	949.27	949.89	947.68	947.8	946.98	946.79	946.44	947.1	959.25	960.38	971.23	996.88
297	MAZDOCK	4083	4080.42	4076.64	4076.24	4092.1	4095.34	4098.58	4101.73	4104.78	4082.28	4083.19	4091.74	4093.8	4099.61	4105.71	4152.11	4154.94	4174.6	4222.51
298	MEDPLUS	646	645.98	645.74	645.66	646.44	646.77	647.13	647.53	647.93	645.57	645.46	644.51	644.24	644.86	645.97	655.26	655.79	661.97	670.25
299	METROBRAND	1245.9	1255.53	1257.54	1258.36	1263	1263.9	1264.69	1265.43	1266.07	1264.98	1265.62	1266.46	1266.4	1266.55	1267.31	1275.51	1275.51	1274.29	1259.37
300	METROPOLIS	2240.65	2239.86	2238.84	2237.92	2240.22	2239.72	2239.7	2239.59	2239.4	2238.43	2238.38	2239.14	2239.51	2241.31	2242.22	2238.61	2236.99	2214.27	2195.77
301	MSUMI	68.5	68.22	68.44	68.53	68.88	68.96	69.02	69.07	69.13	68.89	68.93	69.1	69.12	69.17	69.21	69.77	69.83	70.86	70.76
302	MOTILALOFS	715	715.8	715.43	716.03	721.35	722.1	722.82	723.55	724.2	720.44	721.07	723.09	723.62	724.79	725.76	731.29	732.43	742.87	757.93
303	MPHASIS	2918.15	2920.74	2918.89	2918.4	2931.86	2934.69	2937.66	2940.58	2943.41	2921.5	2922.05	2929.74	2932.52	2940.75	2946.02	2985.42	2986.39	3019.5	3032.1
304	MCX	5780	5779.4	5776.32	5776.52	5803.72	5805.61	5807.31	5808.54	5809.31	5802.57	5807.53	5824.45	5826.86	5833.3	5834.34	5819.09	5813.17	5756.73	5792.92
305	MUTHOOTFIN	1969.95	1963.25	1962.81	1962.19	1961.78	1962.12	1962.3	1962.6	1962.97	1961.02	1961.21	1961.85	1962.15	1961.58	1960.64	1962.32	1964.97	2006.42	2013.05
306	NATCOPHARM	1365	1362.68	1363.88	1364.64	1371.9	1373.2	1374.41	1375.58	1376.73	1370.78	1371.51	1374.12	1374.72	1376.36	1377.95	1391.05	1392.21	1405.44	1412.78
307	NBCC	170.74	170.49	170.93	171.08	172.39	172.65	172.88	173.13	173.33	171.86	172.05	172.89	173.03	173.47	173.87	176.41	176.52	175.66	174.48
308	NCC	300.65	299.06	298.71	298.59	300.69	300.95	301.13	301.33	301.5	300.02	300.45	301.9	302.05	302.4	302.44	303.94	303.87	304.12	307.23
309	NHPC	93.06	93.05	93.16	93.21	93.47	93.52	93.57	93.62	93.67	93.47	93.5	93.54	93.55	93.59	93.65	94.34	94.36	94.5	93.9
310	NLCINDIA	283	282.15	282.53	282.76	284.07	284.25	284.4	284.53	284.63	283.76	283.86	285.1	285.54	286.04	286.05	285.48	285.36	284.46	281.74
311	NMDC	239	239.14	239.11	238.9	239.57	239.73	239.86	240.04	240.15	238.73	238.81	239.54	239.69	240.13	240.43	242.11	242.2	241.37	232.43
312	NSLNISP	52.59	52.63	52.67	52.67	52.81	52.85	52.87	52.91	52.94	52.74	52.75	52.8	52.8	52.84	52.92	53.34	53.36	53.47	52.68
313	NTPC	435.35	435.33	435.49	435.48	436.56	436.78	436.99	437.19	437.37	436.08	436.22	436.9	437.03	437.39	437.63	440.39	440.49	440.22	435.23
314	NH	1234	1226.95	1225.45	1224.95	1227	1227.35	1227.63	1227.91	1228.18	1225.28	1225.51	1226.43	1226.69	1227.48	1228.21	1233.48	1234.11	1230.67	1235.55
315	NATIONALUM	222.41	221.35	221.07	220.76	221.08	220.96	220.96	220.94	220.89	220.29	220.3	220.64	220.8	220.97	221.19	220.88	220.49	215.2	203.25
316	NAVINFLUOR	3450	3461.18	3460.43	3458.49	3469.95	3471.39	3473.86	3476.18	3478.27	3457.16	3456.6	3459.85	3461.82	3474.1	3483.39	3516.15	3513.31	3477.31	3424.1
317	NAZARA	987	985.25	987.91	988.87	990.81	990.64	990.85	991.01	991.08	990.46	990.03	991.13	991.68	993.58	994.06	990.32	990.03	985.54	1003.59
318	NESTLEIND	2678.35	2671.91	2670.61	2669.98	2670.99	2671.21	2671.7	2672.25	2672.85	2668.06	2667.86	2667.15	2667.33	2668.38	2669.94	2681.23	2681.68	2706.13	2707.77
319	NETWORK18	80.49	80.39	80.4	80.38	80.52	80.56	80.59	80.64	80.67	80.42	80.44	80.51	80.51	80.54	80.6	81.24	81.27	81.43	82.18
320	NAM-INDIA	660.8	657.44	657.38	657.34	659.59	659.59	659.93	660.24	660.52	657.38	657.36	658.1	658.76	660.66	662.23	664.47	664	662.83	673.72
321	NUVOCO	357.1	357.04	357.05	357.05	357.26	357.24	357.29	357.34	357.38	357.06	357.09	356.99	356.95	356.98	357.24	358.03	358.08	358.08	356.99
322	OBEROIRLTY	1836.35	1839.02	1839.55	1838.68	1847.03	1848.34	1849.58	1850.74	1851.89	1844.1	1844.94	1850.44	1851.28	1853.44	1855.58	1864.55	1865.38	1884.22	1898.38
323	ONGC	293	292.2	292.31	292.2	292.65	292.78	292.86	292.97	293.05	292.33	292.36	292.92	293.04	293.38	293.47	294.05	294.18	295.04	295.63
324	OIL	540	541.98	542.69	542.91	547.5	548.65	549.65	550.63	551.54	544.58	545.15	549.6	550.45	552.25	553.55	564.43	565.04	568.63	574.33
325	OLECTRA	1708	1706.07	1704.79	1704.74	1712.8	1712.91	1713.58	1714.09	1714.38	1709.93	1710.8	1713.55	1714.43	1718.46	1720.62	1721.58	1718.82	1685.95	1684.94
326	PAYTM	726	729.26	730.69	730.34	731.67	731.12	730.91	730.61	730.2	731.26	732.09	735.21	735.18	734.46	733.96	723.33	722.09	702.23	689.83
327	OFSS	11196.7	11143.3	11130.7	11129.9	11176.2	11183.1	11191.1	11198.6	11206.1	11142.1	11147	11169.8	11176.1	11208.6	11224.5	11311.9	11317.8	11357	11370.3
328	ORIENTELEC	240	239.07	238.18	237.98	238.88	239	239.08	239.17	239.23	238.26	238.28	238.74	238.86	239.33	239.51	240.96	240.93	239.85	243.37
329	POLICYBZR	1701.55	1714.13	1719.76	1720.67	1726.07	1725.65	1725.74	1725.56	1725.15	1727.43	1728.57	1734.25	1735.26	1738.04	1738.12	1711.72	1708.04	1678.39	1728.71
330	PCBL	553	556.1	555.78	555.49	557.42	557.86	558.27	558.68	559.04	556.46	556.49	557.18	557.5	558.29	559.16	565.34	565.74	562.86	546.54
331	PIIND	4678	4650.87	4648.54	4648.86	4667.4	4668.89	4670.7	4672.32	4673.69	4660.63	4662.01	4672.12	4674.63	4682.38	4686.06	4692.64	4691.41	4675.18	4661.14
332	PNBHOUSING	935	942.35	945.56	946.46	952.58	953.91	955.05	956.12	957.11	952.36	953.22	956.59	957.14	959.3	960.42	969.93	970.4	975.45	988.31
333	PNCINFRA	432.45	432.4	433.36	433.83	435.76	436.17	436.57	436.93	437.28	435.39	435.59	436.38	436.59	437.25	437.85	442.55	442.71	441.09	439.74
334	PVRINOX	1632.1	1629.52	1629.51	1629.9	1629.88	1630.26	1630.66	1631.14	1631.66	1629.38	1628.82	1627.27	1626.94	1626.88	1627.42	1639.27	1640.27	1664.51	1682.26
335	PAGEIND	41702	41650.7	41625.1	41621	41763.7	41790.9	41817.6	41843.5	41868.2	41666.5	41690.2	41769.1	41794.3	41855.2	41904.9	42232.8	42258.5	42293.4	42273.8
336	PERSISTENT	5237	5228.24	5224.38	5223.74	5256.66	5263	5269.5	5275.87	5282.06	5233.9	5235.97	5251.83	5256.74	5275.6	5289.9	5375.74	5378.78	5418.27	5388.75
337	PETRONET	364	363.54	363.45	363.69	362.11	361.57	361.06	360.54	360.03	363.77	363.65	362.98	362.55	361.3	360.25	352.23	351.83	346.34	338.37
338	PFIZER	5554	5471.62	5469.34	5469.85	5491.61	5496.13	5500.06	5504	5507.87	5475.5	5476.39	5490.38	5495.66	5507.83	5512.88	5570.6	5576.44	5571.96	5515.9
339	PHOENIXLTD	1658	1667.13	1668.42	1668.62	1673.96	1676.38	1678.75	1681.2	1683.67	1670.44	1670.26	1669.25	1669.04	1669.32	1672.58	1723.92	1729.32	1745.14	1774.82
340	PIDILITIND	3302.25	3295.14	3294.33	3295.38	3304.94	3306.43	3307.65	3308.86	3310.03	3305.83	3306.71	3307.74	3307.55	3307.5	3308.85	3325.48	3326.78	3341.4	3309.03
341	PEL	1052.95	1056.07	1055.91	1055.58	1064.09	1065.76	1067.33	1068.85	1070.29	1058.8	1059.56	1065.76	1067.29	1071.61	1073.87	1091.38	1091.81	1095.34	1080.91
342	PPLPHARMA	221.75	222.01	221.76	221.73	222.96	223.16	223.35	223.54	223.69	222.42	222.55	223.38	223.49	223.6	223.89	226.47	226.57	225.86	224.99
343	POLYMED	2310	2310.28	2308.16	2307.31	2310.28	2311.36	2312.35	2313.38	2314.38	2305.95	2305.99	2305.9	2305.76	2306.39	2309.32	2339.38	2338.56	2324.58	2332.51
344	POLYCAB	7320	7323.89	7318.51	7317.79	7325.59	7319.49	7316.5	7312.98	7308.94	7323.52	7323.34	7334.92	7335.63	7336.73	7337.05	7233.77	7223.18	7117.17	6874.41
345	POLYPLEX	1143	1142.39	1143.19	1143.49	1147.7	1148.23	1148.86	1149.45	1149.98	1146.61	1146.67	1148.21	1148.4	1149.24	1150.57	1159.06	1158.73	1152.8	1154.22
346	POONAWALLA	395	391.84	391.41	391.52	393.52	393.75	393.97	394.2	394.4	393	393.15	393.66	393.77	394.2	394.54	397.88	397.75	397.21	398.76
347	PFC	468.5	467.1	467.63	467.8	472.53	473.36	474.15	474.91	475.63	471.05	471.51	473.98	474.49	476.05	477.19	486.1	486.17	488.56	486.99
348	POWERGRID	344.5	343.77	344.05	344.13	344.74	344.96	345.15	345.35	345.55	344.2	344.2	344.53	344.62	345.05	345.4	348.46	348.61	351.51	352.45
349	PRAJIND	758	759.21	759.46	759.85	763.74	764.75	765.52	766.29	767.06	763.29	763.42	764.83	765.18	766.15	766.91	778.23	779.05	789.95	773.29
350	PRESTIGE	1747	1756.29	1758.74	1759.83	1768.47	1770.14	1771.86	1773.52	1775.08	1765.13	1766.16	1770.75	1771.67	1776.38	1779.54	1794.36	1796.11	1809.81	1831.84
351	PRINCEPIPE	555.8	556.21	556.41	556.59	557.43	557.59	557.71	557.82	557.92	557.67	557.71	557.92	557.92	558.18	558.35	559.34	559.36	560.95	568.93
352	PRSMJOHNSN	200.95	201.15	200.81	200.6	201.36	201.47	201.55	201.64	201.73	201.19	201.25	201.7	201.74	201.78	201.87	202.92	202.99	205.59	212.96
353	PGHH	16605.1	16586.9	16581.1	16601.2	16648.7	16649.4	16651.7	16653.4	16654.6	16662.3	16667.7	16672.4	16670.9	16678.8	16683.5	16650.8	16651.4	16572	16516.2
354	PNB	104.87	104.79	104.64	104.57	104.84	104.87	104.91	104.93	104.96	104.7	104.74	104.96	105.01	105.04	105.01	105.14	105.21	106.73	107.27
355	QUESS	756.85	755.73	756.24	756.87	758.65	758.98	759.35	759.73	760.09	758.59	758.66	758.1	758.27	758.87	759.69	764.09	764.52	775.05	802.53
356	RBLBANK	198.95	199.41	199.31	199.37	200.37	200.53	200.7	200.84	200.97	200.06	200.15	200.81	200.94	201.31	201.44	202.63	202.69	205	207.35
357	RECLTD	537.65	537.68	538.16	538.31	541.77	542.48	543.08	543.67	544.23	540.56	540.79	542.67	543.09	544.83	545.82	552.43	552.48	554.81	549.41
358	RHIM	616.3	614.21	613.89	614.16	615.62	615.6	615.73	615.82	615.89	614.93	615.16	615.8	615.9	616.27	616.53	616.68	616.25	614.06	614.63
359	RITES	320	322.06	322.43	322.43	323.67	324.15	324.56	325	325.44	323.02	323.06	323.47	323.61	324.12	324.68	331.69	332.21	342.23	351
360	RADICO	2036.65	2037.82	2034.52	2034.23	2040.9	2041.65	2042.44	2043.19	2043.93	2037.61	2038.52	2043.58	2044.55	2043.62	2045.56	2051.49	2050.95	2069.41	2101.43
361	RVNL	509.3	509.14	509.08	508.96	510.69	511.06	511.44	511.8	512.15	509.7	509.78	510.33	510.51	511	511.73	518.07	518.65	520.63	522.76
362	RAIN	174.55	175.16	175.41	175.45	176.51	176.69	176.89	177.09	177.25	176.07	176.17	176.73	176.87	177.32	177.67	179.65	179.66	179.99	179.29
363	RAINBOW	1400	1397.96	1396.66	1395.83	1398.18	1397.96	1398.41	1398.86	1399.27	1393.71	1393.69	1394.48	1394.77	1396.41	1398.73	1404.24	1403.88	1405.69	1399.17
364	RAJESHEXPO	283.85	283.54	283.55	283.61	284.65	284.81	284.97	285.13	285.27	284.31	284.42	284.95	285.08	285.31	285.53	287.49	287.61	287.69	288.89
365	RALLIS	317.6	317.65	317.81	317.98	319.34	319.72	320.04	320.35	320.68	318.53	318.67	319.43	319.61	320.32	320.83	325.45	325.66	328.54	327.21
366	RCF	180.69	181.12	181.24	181.35	181.97	182.1	182.22	182.34	182.44	181.85	181.9	182.11	182.16	182.33	182.52	184.39	184.27	183.48	184.67
367	RATNAMANI	3639.1	3599	3594.99	3592.49	3608.4	3610.22	3612.33	3614.37	3616.3	3597.25	3598.89	3607.42	3609.25	3618.76	3623.13	3645.46	3646.29	3655.18	3652.14
368	RTNINDIA	73.95	73.57	73.57	73.61	74.18	74.29	74.38	74.46	74.54	74.04	74.11	74.44	74.48	74.63	74.73	75.68	75.7	76.34	78.31
369	RAYMOND	1717	1705.67	1705.99	1706.06	1711.18	1712.37	1713.4	1714.44	1715.51	1708.56	1709.02	1711.5	1711.93	1713.19	1715.35	1729.53	1730.7	1755.94	1800.4
370	REDINGTON	183	182.38	182.26	182.33	182.82	182.93	183.03	183.13	183.21	182.52	182.56	182.82	182.87	183.11	183.25	185.02	185.02	184.98	186.03
371	RELAXO	805	804.61	803.86	803.56	806.57	806.94	807.27	807.57	807.83	805.1	805.42	808	808.42	809.64	810.06	811.51	811.51	809.62	812.47
372	RELIANCE	2813.95	2818	2818.96	2820.29	2838.55	2842.26	2845.7	2849.08	2852.35	2831.9	2834.27	2844.8	2846.6	2851.45	2855.81	2895.04	2897.31	2943.01	2965.25
373	RBA	110	109.73	109.76	109.77	110.12	110.19	110.25	110.27	110.32	110.17	110.24	110.38	110.4	110.47	110.48	110.8	110.8	111.65	112.26
374	ROSSARI	894.85	893.25	893.36	893.68	896.95	897.49	897.9	898.32	898.68	896.37	896.8	898.85	899.09	900.07	900.42	903.29	903.5	908.3	924.16
375	ROUTE	1570.3	1572.5	1572.47	1572.38	1574.34	1574.55	1574.79	1575	1575.19	1574.78	1574.72	1574.77	1574.82	1574.42	1574.71	1579.8	1579.22	1574.31	1582.7
376	SBICARD	750.25	750.33	750.77	750.75	753.49	754.11	754.7	755.27	755.83	752.17	752.39	754.28	754.55	755.23	756.13	763.1	763.48	774.4	777.85
377	SBILIFE	1811.7	1804.29	1804.14	1804.04	1808.48	1809.33	1810.19	1811.1	1812.01	1807.31	1807.66	1807.55	1807.82	1809.2	1810.71	1824.17	1824.91	1853.28	1868.83
378	SJVN	127.25	127.09	127.12	127.14	127.68	127.8	127.9	128	128.1	127.5	127.55	127.71	127.76	127.88	128.03	129.7	129.8	130.43	129.42
379	SKFINDIA	5416.95	5418.53	5413.19	5410.53	5410.35	5410.54	5410.84	5411.28	5411.76	5404.92	5403.64	5401.45	5402.34	5405.53	5408.56	5421.84	5422.17	5431.5	5412.35
380	SRF	2421.75	2420.78	2421.54	2421.66	2437.51	2439.22	2441.13	2442.88	2444.47	2434.57	2436.36	2444.63	2446.18	2451.65	2453.7	2458.51	2459.98	2471.98	2456.17
381	MOTHERSON	204.32	203.8	203.62	203.49	204.64	204.86	205.04	205.24	205.42	204.05	204.15	204.82	204.97	205.3	205.57	208.31	208.42	210.71	208.85
382	SANOFI	6925	6933.39	6941.83	6944.11	6986.39	6991.09	6995.76	6999.62	7002.7	6981.96	6985.8	7011.7	7018.81	7037.39	7042.63	7042.59	7044.22	6945.32	7035.31
383	SAPPHIRE	350.55	350.41	350.4	350.6	352.27	352.5	352.73	352.95	353.18	352.02	352.17	353	353.24	353.28	353.41	355.74	355.8	361.92	366.06
384	SCHAEFFLER	3886	3885.24	3884.98	3884.73	3887.43	3887.69	3888.35	3888.99	3889.55	3884.67	3884.79	3881.17	3881.23	3886.15	3889.01	3902.19	3902.4	3882.96	3893.76
385	SHARDACROP	562.1	565.92	566.61	567.14	569.62	570.11	570.52	570.87	571.16	569.25	569.39	570.89	571.2	573.09	573.7	574.95	574.65	571.27	561.38
386	SHOPERSTOP	781	785.82	786.38	786.83	790.47	790.8	791.5	792.17	792.8	788.59	788.72	790.06	790.52	791.71	793.58	799.86	799.53	815.15	843.09
387	SHREECEM	26424.9	26259.5	26215.8	26191.8	26243	26243.7	26248.8	26253.6	26258.4	26171.4	26180.2	26225.2	26237.8	26281	26292.3	26321.9	26322.4	26311.6	26070.3
388	RENUKA	51.65	51.65	51.69	51.73	52.08	52.16	52.24	52.32	52.38	51.93	51.96	52.09	52.12	52.22	52.32	53.73	53.76	53.33	50.8
389	SHRIRAMFIN	3412.55	3417.09	3422.42	3423.55	3437.61	3441.94	3446.04	3450.15	3454.18	3430.57	3430.7	3434.38	3435.95	3442.32	3450.22	3516.15	3518.68	3566.15	3551.73
390	SHYAMMETL	910	910.06	909.36	908.86	907.49	907.31	907.15	907.04	906.95	907.25	906.96	905.69	905.46	905.29	905.49	906.18	906.25	908.3	919.6
391	SIEMENS	7350	7340.73	7343.14	7341.71	7377.52	7379.4	7382.93	7385.81	7388.12	7363.22	7367.06	7391.02	7396.06	7406.59	7413.11	7423.6	7416.79	7322	7185.93
392	SOBHA	1826	1809.15	1798.18	1794.23	1807.02	1809.31	1811.5	1813.84	1816.27	1795.01	1796.37	1802.47	1803.9	1808.32	1811.84	1852.55	1855.55	1909.17	1957.25
393	SOLARINDS	11299	11332.3	11321.6	11325.3	11338.8	11340.8	11343.6	11346.6	11349.7	11331.1	11333.2	11332.4	11333.7	11336.9	11346.6	11382.3	11387.3	11487.3	11418.3
394	SONACOMS	705	708.41	709.06	708.97	712.16	712.78	713.41	714.06	714.66	711.22	711.52	712.77	712.96	713.54	714.25	723.14	723.86	729.66	733.34
395	SONATSOFTW	616.5	614.24	613.82	613.63	616.82	617.33	617.84	618.33	618.82	615.72	616	616.94	617.37	618.39	619.13	625.61	625.82	630.23	634.91
396	STARHEALTH	590.15	589.34	587.56	586.91	589.31	589.68	590.12	590.56	590.98	586.89	587.12	588.19	588.8	590.42	591.4	597.17	597.52	603.18	604.85
397	SBIN	793	793.09	791.98	791.48	792.95	793.1	793.25	793.39	793.52	791.18	791.52	793.75	794.05	794.76	794.79	795.23	794.97	796.4	797.23
398	SAIL	137.04	136.98	137.03	136.99	137.78	137.9	138.02	138.12	138.23	137.37	137.49	138.07	138.2	138.42	138.63	139.35	139.42	140.47	137.14
399	STLTECH	124.49	124.42	124.29	124.34	124.69	124.72	124.74	124.76	124.76	124.81	124.86	125.11	125.23	125.33	125.13	124.45	124.51	125.34	126.71
400	SUMICHEM	549.5	549.69	549.4	549.11	551.62	552.05	552.48	552.89	553.28	550.73	550.8	551.75	551.9	552.89	553.69	560.36	560.2	558	558.04
401	SPARC	209.1	209.95	210.04	210.12	210.96	211.1	211.24	211.37	211.48	210.8	210.92	211.37	211.45	211.65	211.81	213.19	213.3	212.9	215.13
402	SUNPHARMA	1910.15	1910.71	1911.99	1913.36	1915.66	1915.94	1916.15	1916.37	1916.54	1917.23	1917.31	1917.47	1917.78	1918.57	1918.63	1915.63	1916.04	1926.41	1898.28
403	SUNTV	821.05	821.11	819.67	818.49	822.66	823.24	823.94	824.63	825.29	818.76	819.03	822.18	822.95	825.04	826.71	835.22	835.15	836.5	832.24
404	SUNDARMFIN	5134.8	5178.7	5185.46	5188.18	5186.7	5187.91	5189.41	5190.91	5192.4	5189.97	5188.24	5181.93	5181.84	5182.99	5185.6	5211.82	5213.96	5225.86	5108.27
405	SUNDRMFAST	1389.6	1392.57	1397.59	1401.59	1404.1	1404.05	1404.02	1403.9	1403.7	1413.58	1414.64	1408.23	1407.49	1405.63	1405.19	1397.76	1396.82	1399.5	1399.3
406	SUNTECK	567	569.6	569.74	569.78	571.82	572.14	572.5	572.84	573.14	571.15	571.31	572.33	572.49	572.88	573.4	577.47	577.58	581.79	582.1
407	SUPRAJIT	508.8	511.54	511.88	511.89	513.57	513.87	514.12	514.36	514.58	513.58	513.75	514.58	514.75	515.26	515.46	517.24	517.3	521.71	525.37
408	SUPREMEIND	5235	5214.55	5218.91	5219.29	5259.5	5265.94	5272.05	5277.58	5282.53	5243.22	5251.4	5285.91	5291.3	5303.49	5309.43	5349.35	5348.77	5322.25	5332.79
409	SUVENPHAR	1195.25	1193.31	1191.91	1192.09	1194.25	1193.85	1193.91	1193.94	1193.9	1193.35	1193.46	1193.84	1194.04	1194.91	1194.92	1192.28	1191.63	1183.9	1195.26
410	SWANENERGY	560.5	560.99	562.65	562.71	562.6	563.03	563.33	563.64	563.94	561.86	561.72	562.51	562.86	563.46	563.57	569.4	569.6	574.8	582.22
411	SYNGENE	882.15	880.99	879.7	879.87	885.81	886.49	887.2	887.87	888.46	884.37	885.04	887.69	888.04	889.19	890.37	897.79	897.79	893.22	890.06
412	TTKPRESTIG	894	896.99	896.96	896.73	896.28	895.94	895.64	895.34	894.99	896.98	896.92	897.29	897.28	897.44	896.81	889.7	889.2	883.32	880.61
413	TV18BRDCST	43.5	43.39	43.32	43.3	43.57	43.62	43.65	43.71	43.74	43.44	43.47	43.63	43.65	43.72	43.78	44.41	44.41	44.56	44.97
414	TVSMOTOR	2729.95	2725.7	2726.71	2726.48	2743.08	2745.93	2748.9	2751.79	2754.61	2737.68	2739.25	2744.83	2746.86	2752.71	2756.63	2793.02	2795.06	2834.17	2846.29
415	TANLA	885	884.89	886.02	887.11	890.56	891.03	891.46	891.86	892.21	891.79	891.82	892.33	892.47	893.36	893.71	896.09	896.12	899.86	912.58
416	TATACHEM	1133	1123.59	1117.19	1114.62	1116.58	1116	1115.83	1115.67	1115.5	1111.69	1111.68	1112.65	1113.07	1114.77	1115.69	1115.92	1114.99	1098.16	1073.17
417	TATACOMM	2136	2141.36	2141.15	2140.9	2146.04	2146.49	2146.95	2147.32	2147.61	2145.08	2145.44	2148.72	2149.66	2151.4	2151.65	2152.88	2152.19	2141.88	2103.82
418	TCS	4232.5	4232.12	4230.52	4229.83	4231.63	4232.34	4233.21	4234.12	4235.07	4225.7	4225.11	4227.91	4228.64	4230.81	4233.68	4249.21	4250.03	4273.93	4272.02
419	TATACONSUM	1155.2	1153.43	1154.58	1155.06	1161.11	1162.33	1163.47	1164.61	1165.7	1159.45	1159.83	1162	1162.64	1164.81	1166.5	1181.33	1181.92	1192.82	1200.28
420	TATAELXSI	7598.95	7613.85	7619.5	7622.28	7638.22	7642.03	7646.09	7650.03	7653.82	7632.9	7632.18	7637.57	7638.76	7646.62	7654.11	7707.56	7708.7	7778.16	7816.74
421	TATAINVEST	6690	6672.13	6672.03	6673.36	6692.24	6695.55	6699.06	6702.53	6705.91	6684.47	6686.1	6692.98	6694.66	6700.35	6706.09	6752.66	6755.03	6816.48	6882.63
422	TATAMOTORS	928.8	927.14	928.24	928.56	932.27	933.51	934.61	935.74	936.88	929.85	929.68	931.23	931.76	933.47	935.22	954.59	955.39	970.51	972.37
423	TATAPOWER	471.9	471.24	470.58	469.98	470.95	471.24	471.53	471.84	472.12	469.38	469.45	470.15	470.33	470.96	471.49	477.57	477.77	480.32	472.61
424	TATASTEEL	166.99	167.14	167.3	167.25	167.41	167.44	167.46	167.47	167.49	167.32	167.34	167.61	167.67	167.74	167.77	167.44	167.48	167.67	163.59
425	TTML	81.2	81.46	81.43	81.44	82.03	82.11	82.23	82.32	82.4	81.87	81.92	82.16	82.2	82.37	82.51	83.71	83.75	84.26	85.2
426	TEAMLEASE	3066	3063.35	3060.56	3060.52	3066.9	3067.95	3069.3	3070.63	3071.92	3061.91	3061.78	3063.01	3063.49	3068.25	3072.12	3090.1	3091.37	3087.36	3086.43
427	TECHM	1605	1603.42	1604.5	1605.04	1609.02	1609.45	1609.86	1610.22	1610.49	1609.34	1609.21	1610.31	1610.64	1612.11	1612.87	1618.07	1616.51	1607.59	1607.32
428	TEJASNET	1149	1150.25	1153.25	1154.55	1159.6	1160.93	1162.1	1163.23	1164.35	1159.19	1159.46	1161.71	1162.35	1163.73	1165.16	1179.98	1180.68	1194.7	1216.45
429	NIACL	226.3	225.9	226.04	226.16	227.28	227.47	227.65	227.83	228.01	226.99	227.08	227.63	227.72	228.06	228.29	230.38	230.38	231.73	233.89
430	RAMCOCEM	874.5	874.53	874.63	874.38	874.95	874.88	874.94	874.96	874.94	874.08	874.03	874.99	875.46	876.06	876.07	875.23	874.86	869.67	861.07
431	THERMAX	4917	4940.62	4945.09	4946.08	4962.68	4967.09	4971.49	4975.82	4980.04	4954.21	4955.12	4959.32	4961.53	4975.39	4984.81	5037.22	5039.68	5103.03	5172.16
432	TIMKEN	3675	3698.76	3696.49	3696.52	3712.48	3714.61	3717.25	3719.8	3722.23	3705.63	3706.9	3713.67	3715.32	3722.19	3726.39	3754.12	3753.94	3770.51	3797.57
433	TITAN	3684.45	3670.87	3671.36	3670.59	3692.18	3696	3699.5	3702.88	3706.11	3682.71	3685.66	3701.29	3704.26	3711.51	3715.57	3745.33	3748.39	3787.76	3780.98
434	TORNTPHARM	3390	3375.08	3373.73	3375.99	3379.2	3378.68	3378.34	3378.06	3377.79	3382.58	3382.95	3382.55	3381.61	3378.91	3377.45	3365.92	3367.23	3395.57	3418.13
435	TORNTPOWER	1858	1852.92	1851.63	1851.46	1853.37	1853.66	1853.93	1854.22	1854.55	1852.66	1852.97	1853.25	1853.43	1852.75	1853.37	1858.21	1858.91	1875.79	1877.27
436	TRENT	7470	7490.14	7491.76	7491.51	7512	7515.44	7518.66	7521.76	7524.75	7507.72	7511.46	7522.29	7523.42	7527.4	7531.78	7560.16	7560.26	7646.18	7657.96
437	TRIDENT	36.1	35.97	35.98	35.99	36.15	36.17	36.2	36.24	36.27	36.08	36.1	36.19	36.2	36.24	36.28	36.69	36.68	36.43	36.25
438	TRIVENI	473.5	471.67	470.31	469.89	470.44	470.49	470.59	470.74	470.87	469.05	468.94	468.86	468.9	469.57	470.24	474.33	474.36	475.19	478.09
439	TRITURBINE	686.5	685.56	685.66	685.68	687.48	687.85	688.31	688.78	689.2	685.54	685.69	686.38	686.54	687.38	688.7	697.27	696.81	696.67	713.24
440	TIINDIA	4178	4174.09	4172.52	4171.57	4196.27	4199.8	4203.72	4207.39	4210.77	4179.45	4182.76	4204.42	4208.43	4216.89	4222.48	4258.25	4260.83	4238.7	4219.76
441	UCOBANK	47.1	47.12	47.11	47.11	47.21	47.24	47.26	47.29	47.31	47.14	47.14	47.18	47.19	47.22	47.27	47.73	47.75	48.23	48.64
442	UNOMINDA	1043.65	1044.04	1044.38	1044.06	1047.75	1048.93	1050.06	1051.23	1052.39	1044.19	1044.39	1046.86	1047.29	1049.33	1051.63	1069.92	1071.17	1091.3	1119.84
443	UPL	605.05	604.33	604.76	604.93	608.85	609.4	609.93	610.42	610.85	607.59	608.02	610.98	611.4	612.44	613.01	616.89	616.74	614.31	606.01
444	UTIAMC	1229.7	1231.45	1230.91	1231.97	1234.16	1234.3	1234.44	1234.57	1234.68	1235.1	1235.38	1235.33	1235.34	1235.9	1236.76	1233.96	1234.12	1242	1255.51
445	ULTRACEMCO	11756.8	11740.4	11732.7	11722.3	11757.6	11760.8	11764.5	11767.9	11771	11741.6	11746.6	11773.5	11779.5	11791.9	11795.1	11795.7	11795.7	11866.1	11859.1
446	UNIONBANK	118.99	118.92	118.98	119.04	119.38	119.49	119.57	119.66	119.76	119.19	119.21	119.4	119.43	119.56	119.67	121.12	121.18	122.59	124.66
447	UBL	2138.15	2141.31	2137.86	2136.6	2141.59	2142.16	2142.84	2143.53	2144.22	2138.13	2137.89	2140.93	2141.98	2144.73	2146.09	2152.37	2153.16	2167.6	2152.17
448	MCDOWELL-N	1560	1559.87	1557.58	1556.85	1560.79	1561.55	1562.55	1563.59	1564.62	1554.89	1555.34	1558.4	1559	1560.97	1563.52	1580.55	1580.93	1586.15	1601.23
449	VGUARD	435	436.39	436.49	436.85	437.02	437.12	437.22	437.32	437.43	437.34	437.28	436.57	436.51	436.46	436.7	438.79	439.14	442.35	445.13
450	VMART	4383	4385.7	4382.7	4384.08	4395.5	4395.81	4396.12	4395.9	4395.11	4386.99	4388.83	4406.02	4408.83	4414.16	4414.99	4417.9	4402.53	4217.83	4085.91
451	VIPIND	522	523.54	523.71	524.11	527.44	527.9	528.35	528.77	529.17	526.64	526.89	529.19	529.6	530.8	531.73	533.04	533.26	540.62	549.73
452	VAIBHAVGBL	302.5	301.65	301.66	301.6	302.22	302.4	302.55	302.7	302.82	301.79	301.93	302.26	302.36	302.64	302.86	305.12	305.32	305.56	307.52
453	VTL	465.35	465.98	465.99	466.06	467.53	467.77	467.98	468.16	468.35	467.45	467.67	468.29	468.24	468.55	468.49	470.88	470.98	471.51	472.45
454	VARROC	586.6	586.24	585.72	585.73	585.3	585.33	585.38	585.45	585.52	584.53	584.36	584.75	584.71	583.9	583.94	588.47	588.42	585.92	580.63
455	VBL	590	588.4	588.48	588.33	591.1	591.72	592.25	592.78	593.3	590.26	590.52	591.4	591.49	591.84	592.84	601.92	602.12	606.53	623.44
456	MANYAVAR	1294.85	1305.46	1306.55	1306.45	1310.99	1312.22	1313.5	1314.74	1315.95	1308.24	1308.78	1310.79	1311.31	1312.82	1314.98	1335.13	1335.74	1338.86	1336.74
457	VEDL	511.9	511.46	511.68	511.49	512.66	512.81	512.94	513.07	513.18	512.11	512.2	513.23	513.39	513.83	514.09	514.32	514.26	513.15	493.35
458	VIJAYA	979.8	980.59	978.76	977.49	969.82	968.22	966.91	965.67	964.48	971.55	970.47	964.74	963.95	962.32	961.38	950.91	951.01	929.16	921.89
459	VINATIORGA	2083.6	2079.79	2086.74	2091	2089.81	2090.05	2090.19	2090.26	2090.22	2092.74	2092.28	2091.04	2091.3	2091.94	2093.42	2090.81	2090.76	2065.08	2013.2
460	IDEA	9.87	9.88	9.88	9.88	9.92	9.93	9.94	9.96	9.97	9.9	9.9	9.93	9.94	9.96	9.97	10.16	10.17	10.38	10.49
461	VOLTAS	1849.7	1838.17	1836.18	1835.25	1841.27	1841.83	1842.32	1842.82	1843.25	1838.68	1839.96	1844.16	1844.51	1844.63	1844.79	1849.47	1849.38	1852.56	1874.24
462	WELCORP	730.5	731.91	731.56	731.42	731.99	732.45	732.7	733.01	733.32	731.11	730.91	731.27	731.45	732.44	733.54	738.48	739.56	743.6	723.72
463	WESTLIFE	889.8	883.62	882.7	882.35	883.33	883.87	884.33	884.85	885.42	882.18	882.19	881.1	880.9	881.19	882.13	894.41	896.26	911.93	895.87
464	WHIRLPOOL	2327.95	2318.3	2316.98	2314.86	2314.68	2313.89	2313.27	2312.62	2311.93	2312.15	2312.68	2316.73	2316.61	2316.76	2314.53	2303.81	2303.16	2266.24	2173.14
465	WIPRO	529.8	529.54	529.17	529.01	531.17	531.59	532.02	532.44	532.87	529.84	529.9	530.95	531.27	532.14	532.85	539.5	539.56	541.93	539.02
466	YESBANK	21.89	21.91	21.92	21.92	22.01	22.03	22.04	22.06	22.06	21.98	21.99	22.03	22.03	22.05	22.07	22.25	22.26	22.48	22.67
467	ZFCVINDIA	15875	15884.1	15873.2	15868.8	15887.9	15889	15892	15894.9	15897.8	15872.7	15875.1	15875.2	15876.4	15879.7	15887.3	15942.8	15940.7	15967.1	16080.9
468	ZEEL	135.62	135.77	135.87	136.04	137.42	137.59	137.73	137.87	137.95	137.47	137.68	138.44	138.57	139.01	139.06	139.19	139.13	137.49	134.24
469	ZENSARTECH	667.5	667.5	667.9	668.63	670.44	670.51	670.62	670.73	670.78	671.92	671.97	671.23	671.23	671.54	672	670.29	670.44	675.27	687.68
470	ZOMATO	268.85	269.68	269.89	269.83	269.92	270.02	270.11	270.22	270.31	269.76	269.75	269.63	269.65	269.75	270	271.9	271.95	274.84	281.78
471	ZYDUSLIFE	1066	1068.59	1066.64	1066.03	1068.45	1068.57	1068.79	1069.03	1069.25	1066.78	1067.2	1068.4	1068.59	1069.84	1070.47	1071.92	1071.86	1068.74	1062.16
472	ZYDUSWELL	1952.1	1949.4	1946.27	1946.62	1950.56	1951.68	1952.24	1952.83	1953.46	1950.58	1951.2	1951.97	1952.42	1953.7	1954.1	1961.37	1963.27	1983.09	2005.33
473	ECLERX	2981	2990.04	2989.76	2989.54	2998.78	3000.13	3001.83	3003.38	3004.76	2992.6	2993.63	2997.07	2998.41	3003.87	3007.59	3032.44	3031.39	3009.13	2917.25