EMA 500 STUDIES

Sr No.	Company Name	E.O.D Price	E5	E7	E8	E9	E10	E11	E12	E13	E14	E15	E20	E21	E24	E26	E50	E52	E100	E200
1	ABB India Ltd.	2275.45	2286.53	2284.1	2283.24	2282.71	2282.45	2282.38	2282.47	2282.64	2282.83	2283.03	2283.23	2283.08	2282.09	2281.14	2261.31	2259.51	2217.8	2102.38
2	Abbott India Ltd.	19100.4	18698.1	18570.8	18520.8	18477.4	18439.2	18405.2	18374.7	18346.9	18321.3	18297.3	18196.7	18179.3	18130.6	18100.8	17854.8	17842	17741.4	17749.8
3	Aditya Birla Capital Ltd.	90.1	90.2065	90.464	90.6331	90.8247	91.0339	91.2555	91.4857	91.7214	91.9605	92.2012	93.3947	93.6277	94.3085	94.7475	99.014	99.299	104.056	106.99
4	Aditya Birla Fashion and Retail Ltd.	242.55	239.978	239.66	239.67	239.788	239.998	240.286	240.634	241.032	241.465	241.929	244.461	244.984	246.543	247.561	257.355	257.959	265.419	259.66
5	ACC Ltd.	2167.1	2137.51	2130.2	2127.67	2125.78	2124.46	2123.62	2123.18	2123.09	2123.26	2123.65	2127.65	2128.65	2131.83	2133.92	2152.15	2153.2	2171.65	2162.77
6	Adani Enterprises Ltd.	2232.2	2201.69	2191.6	2187.65	2184.31	2181.53	2179.19	2177.23	2175.56	2174.16	2172.95	2168.85	2168.24	2166.48	2165.26	2137.27	2133.93	2041.32	1845.09
7	Adani Green Energy Ltd.	1963.65	1916.86	1898.63	1891.33	1885.39	1880.83	1877.63	1875.7	1874.94	1875.28	1876.57	1893.67	1898.5	1914.37	1925.51	2024.09	2028.17	2012.62	1810.91
8	Adani Ports and Special Economic Zone Ltd.	677.9	677.595	678.747	679.519	680.41	681.402	682.477	683.617	684.811	686.048	687.318	693.945	695.284	699.241	701.799	723.964	725.138	738.05	730.04
9	Adani Transmission Ltd.	2400.65	2332.32	2294.23	2278.83	2265.44	2253.82	2243.76	2235.1	2227.71	2221.48	2216.26	2202.37	2201.44	2201.07	2202.32	2233.3	2234.8	2208.36	2008.12
10	Alkem Laboratories Ltd.	3020.3	3006.24	3011.28	3014.35	3017.44	3020.46	3023.31	3025.98	3028.47	3030.78	3032.97	3042.8	3044.71	3050.58	3054.63	3111.73	3116.67	3216.43	3289.02
11	Ambuja Cements Ltd.	367.55	364.894	364.209	363.951	363.746	363.586	363.465	363.374	363.308	363.261	363.228	363.138	363.116	363.013	362.907	360.339	360.122	358.298	356.126
12	Alembic Pharmaceuticals Ltd.	729.9	732.174	731.867	731.645	731.435	731.254	731.109	731.001	730.931	730.898	730.897	731.278	731.41	731.879	732.23	736.742	737.098	746.369	772.325
13	Apollo Hospitals Enterprise Ltd.	3736.15	3744.48	3751.71	3753.34	3754.12	3754.34	3754.23	3753.97	3753.7	3753.54	3753.57	3758.19	3760.13	3767.93	3774.64	3899.86	3911.28	4125.96	4190.61
14	Apollo Tyres Ltd.	189.05	186.608	186.116	186.069	186.143	186.32	186.577	186.897	187.261	187.653	188.063	190.118	190.501	191.558	192.184	196.495	196.713	200.725	204.378
15	Ashok Leyland Ltd.	146.3	145.015	143.776	143.23	142.739	142.298	141.902	141.541	141.211	140.903	140.618	139.371	139.147	138.503	138.094	134.22	133.978	130.63	127.217
16	Asian Paints Ltd.	2773.15	2735.64	2731.04	2729.28	2728.05	2727.41	2727.38	2727.96	2729.07	2730.66	2732.69	2747.41	2750.96	2762.15	2769.86	2853.88	2859.7	2957.04	2991.43
17	Astral Ltd.	1657.65	1659.08	1659.31	1659.45	1659.71	1660.11	1660.68	1661.43	1662.36	1663.5	1664.82	1674.01	1676.28	1683.75	1689.11	1758.6	1764.06	1866.25	1933.74
18	AU Small Finance Bank Ltd.	578.9	596.557	604.66	610.268	617.066	624.973	633.832	643.465	653.695	664.359	675.319	731	741.845	773.119	792.753	955.892	964.818	1081.68	1125.95
19	Aurobindo Pharma Ltd.	522.45	519.031	519.478	519.75	520.047	520.369	520.721	521.107	521.535	522.008	522.528	525.855	526.655	529.271	531.162	555.885	557.83	596.561	654.533
20	Axis Bank Ltd.	643.95	637.591	637.226	637.362	637.659	638.081	638.601	639.196	639.852	640.557	641.3	645.424	646.305	649.015	650.855	671.274	672.704	696.002	708.27
21	Bajaj Auto Ltd.	3624.6	3735.11	3744.97	3747.04	3748.31	3749.14	3749.7	3750.1	3750.41	3750.62	3750.77	3750.54	3750.3	3749.32	3748.41	3726.72	3724.43	3679.05	3644.39
22	Bajaj Finserv Ltd.	11322.55	11262.5	11320	11349.5	11379.1	11409	11439.1	11469.6	11500.3	11531.3	11562.6	11725.7	11759.5	11862.7	11932.7	12744.1	12804.9	13870.3	14359.5
23	Bajaj Holdings & Investment Ltd.	4569.3	4590.25	4601.49	4608.38	4615.99	4624.14	4632.63	4641.32	4650.12	4658.93	4667.7	4710.14	4718.25	4741.77	4756.73	4892.28	4900.3	4989.64	4853.35
24	Bajaj Finance Ltd.	5614.4	5535.38	5532.69	5533.22	5535.01	5537.94	5541.89	5546.75	5552.34	5558.6	5565.45	5606.57	5615.88	5645.3	5665.88	5918.29	5937.58	6277.9	6433.29
25	Balkrishna Industries Ltd.	2172.05	2158.87	2153.81	2152.13	2150.99	2150.29	2149.92	2149.79	2149.82	2149.92	2150.05	2150.44	2150.37	2149.84	2149.25	2138.92	2138.36	2142.71	2142.67
26	Bandhan Bank Ltd.	264.85	270.284	273.677	275.351	276.988	278.577	280.107	281.573	282.971	284.301	285.562	290.926	291.828	294.25	295.648	304.21	304.514	306.116	305.144
27	Bank of Baroda	96.95	98.3778	98.4499	98.4681	98.4893	98.5159	98.5485	98.5866	98.6301	98.6783	98.7312	99.0542	99.1288	99.3679	99.535	101.313	101.41	101.687	97.2983
28	Bank of India	44.75	44.5398	44.4715	44.4491	44.437	44.4348	44.4409	44.4538	44.472	44.4943	44.5198	44.6754	44.7097	44.8154	44.8879	45.8032	45.8827	47.9203	51.5548
29	Bata India Ltd.	1701.6	1693.96	1694.61	1695.16	1695.95	1696.98	1698.21	1699.61	1701.16	1702.83	1704.58	1714.17	1716.16	1722.21	1726.26	1768.24	1771.1	1814.75	1813.33
30	Bharat Electronics Ltd.	229.8	233.13	233.387	233.499	233.614	233.731	233.848	233.958	234.063	234.158	234.244	234.536	234.568	234.614	234.608	232.939	232.72	226.689	212.622
31	Berger Paints India Ltd.	582.25	579.051	579.959	580.285	580.583	580.884	581.211	581.581	582.004	582.483	583.023	586.55	587.395	590.122	592.058	615.988	617.826	653.331	690.143
32	Bharat Forge Ltd.	645.8	649.737	649.503	649.452	649.479	649.585	649.76	649.991	650.271	650.587	650.933	652.939	653.371	654.689	655.575	665.331	666.06	680.688	689.276
33	Bharti Airtel Ltd.	673.45	677.764	675.994	675.235	674.62	674.15	673.815	673.604	673.5	673.49	673.564	674.819	675.195	676.461	677.384	687.826	688.495	695.794	683.575
34	Bharat Heavy Electricals Ltd.	45.65	45.5433	45.5473	45.5775	45.6255	45.6881	45.762	45.8442	45.9323	46.024	46.1181	46.5918	46.6836	46.9494	47.1182	48.7369	48.8511	51.1876	53.3974
35	Biocon Ltd.	311.55	313.199	314.653	315.279	315.851	316.379	316.871	317.335	317.779	318.205	318.618	320.567	320.944	322.045	322.765	330.309	330.848	340.682	352.833
36	Bosch Ltd.	15686.3	15144	14936.4	14852.8	14780.9	14719	14665.7	14619.4	14579	14543.5	14512.3	14400.6	14384.8	14346.1	14326.7	14303.6	14312.5	14620.8	14948.4
37	Bharat Petroleum Corporation Ltd.	318.35	314.093	313.35	313.142	313.036	313.02	313.081	313.207	313.391	313.625	313.901	315.743	316.175	317.548	318.499	329.525	330.345	346.935	369.884
38	Britannia Industries Ltd.	3584.35	3487.23	3471.28	3465.51	3460.79	3456.89	3453.68	3451	3448.72	3446.76	3445.04	3438.26	3437.08	3433.63	3431.36	3410.41	3409.47	3417.17	3470.03
39	Canara Bank	184.85	184.557	184.822	185.043	185.319	185.636	185.987	186.358	186.745	187.141	187.544	189.587	189.995	191.21	192.009	200.162	200.694	207.351	202.365
40	Cholamandalam Investment and Finance Company Ltd.	640.35	634.433	634.367	634.433	634.576	634.785	635.056	635.375	635.739	636.136	636.566	639.05	639.591	641.271	642.408	653.19	653.721	653.852	625.06
41	Cipla Ltd.	949.3	938.157	937.811	937.962	938.27	938.692	939.193	939.747	940.332	940.931	941.539	944.502	945.068	946.701	947.734	956.383	956.796	958.453	944.072
42	Coal India Ltd.	183.25	184.293	184.098	184.091	184.134	184.212	184.311	184.423	184.539	184.654	184.766	185.23	185.3	185.474	185.559	185.22	185.109	181.196	172.846
43	Coforge Ltd.	3488.05	3580.42	3584.8	3583.49	3581.46	3579.33	3577.49	3576.08	3575.2	3574.9	3575.17	3583.86	3586.84	3597.68	3606.24	3747.77	3760.94	4044.19	4240.17
44	Colgate Palmolive (India) Ltd.	1515.4	1503.36	1503.2	1503.45	1503.91	1504.55	1505.33	1506.27	1507.3	1508.41	1509.56	1515.63	1516.82	1520.18	1522.21	1534	1534.2	1532.9	1536.7
45	Container Corporation of India Ltd.	603.3	608.821	611.518	612.658	613.699	614.655	615.533	616.342	617.086	617.774	618.409	620.987	621.412	622.555	623.225	627.958	628.188	631.832	629.646
46	Coromandel International Ltd.	965.3	953.369	949.39	947.863	946.582	945.498	944.566	943.75	943.017	942.344	941.706	938.669	938.041	936.045	934.623	914.287	912.548	878.857	845.034
47	Crompton Greaves Consumer Electricals Ltd.	349.85	343.791	342.013	341.312	340.744	340.299	339.962	339.718	339.556	339.461	339.426	339.879	340.061	340.726	341.249	349.581	350.344	367.676	386.324
48	Cummins India Ltd.	1026.1	1015.67	1010.82	1009	1007.55	1006.39	1005.47	1004.77	1004.23	1003.83	1003.53	1003.26	1003.35	1003.86	1004.31	1009.3	1009.45	1003.91	967.68
49	Dabur India Ltd.	511.25	505.783	505.405	505.201	505.007	504.834	504.685	504.565	504.474	504.415	504.384	504.644	504.768	505.257	505.662	512.591	513.224	527.167	542.552
50	Dalmia Bharat Ltd.	1326.85	1300.08	1295.03	1293.19	1291.78	1290.75	1290.08	1289.75	1289.72	1289.96	1290.43	1295.73	1297.22	1302.29	1306.04	1360.29	1365.05	1473.79	1586.08
51	Deepak Nitrite Ltd.	1722.95	1759.7	1769.46	1773.62	1777.58	1781.43	1785.25	1789.05	1792.88	1796.71	1800.6	1820.49	1824.51	1836.68	1844.73	1929.37	1935.3	2035.81	2060.63
52	Divi's Laboratories Ltd.	3637.55	3626.54	3622.28	3619.78	3617.38	3615.34	3613.79	3612.9	3612.68	3613.19	3614.43	3630.04	3634.7	3650.8	3662.82	3817.39	3828.98	4038.84	4195.87
53	Dixon Technologies (India) Ltd.	3595.7	3588.23	3572.92	3566.35	3560.84	3556.39	3552.93	3550.34	3548.53	3547.4	3546.9	3552.05	3554.33	3563.15	3570.42	3697.77	3709.65	3982.54	4515.69
54	DLF Ltd.	323.15	317.905	316.951	316.627	316.402	316.266	316.207	316.213	316.278	316.391	316.548	317.816	318.142	319.208	319.979	329.761	330.518	344.012	347.041
55	Avenue Supermarts Ltd.	3388.75	3422.1	3437.21	3445.4	3453.78	3462.16	3470.41	3478.43	3486.16	3493.61	3500.74	3532.46	3538.19	3554.51	3564.81	3673.74	3682.09	3840.09	3896.48
56	Dr. Reddy's Laboratories Ltd.	4385.9	4364.68	4350.88	4345.01	4339.78	4335.09	4330.83	4326.88	4323.18	4319.68	4316.33	4300.95	4298.13	4290.06	4285.06	4249.51	4248.45	4275.21	4398.67
57	Eicher Motors Ltd.	2782.8	2811.44	2805.28	2800.91	2796.34	2791.79	2787.36	2783.08	2778.95	2775	2771.17	2753.71	2750.46	2741.11	2735.17	2680.32	2677.03	2633.65	2581.21
58	Emami Ltd.	426.25	417.255	415.186	414.516	414.025	413.68	413.453	413.328	413.287	413.318	413.415	414.626	414.974	416.164	417.044	428.957	429.936	450.549	471.599
59	Escorts Ltd.	1466.5	1478.22	1486.37	1490	1493.44	1496.76	1499.93	1502.98	1505.89	1508.71	1511.41	1523.47	1525.65	1531.83	1535.73	1576.53	1579.53	1625.8	1608.49
60	Exide Industries Ltd.	141.4	139.37	139.064	139.003	138.989	139.013	139.066	139.142	139.234	139.338	139.451	140.093	140.231	140.643	140.92	144.126	144.38	149.918	157.932
61	Federal Bank Ltd.	93.65	91.4624	90.9411	90.7389	90.5682	90.4235	90.2998	90.1936	90.1022	90.0235	89.9559	89.7526	89.7339	89.713	89.7236	90.5053	90.5828	91.708	90.5135
62	Fortis Healthcare Ltd.	235.9	235.277	234.754	234.603	234.51	234.469	234.469	234.505	234.57	234.66	234.773	235.588	235.789	236.446	236.916	242.826	243.277	250.94	251.578
63	GAIL (India) Ltd.	132.35	134.848	135.297	135.566	135.862	136.178	136.508	136.845	137.186	137.527	137.866	139.483	139.787	140.65	141.185	145.316	145.508	147.272	145.947
64	Gland Pharma Ltd.	2652.9	2660.59	2657.82	2657.78	2658.64	2660.27	2662.62	2665.57	2669.04	2672.94	2677.21	2702.32	2707.83	2724.8	2736.33	2867.4	2877.25	3061.97	3167.54
65	Glenmark Pharmaceuticals Ltd.	394.1	387.969	385.982	385.223	384.618	384.153	383.815	383.584	383.449	383.398	383.421	384.364	384.678	385.8	386.664	399.576	400.694	424.944	457.335
66	GMR Infrastructure Ltd.	34.5	34.4829	34.5215	34.5509	34.5866	34.6272	34.6711	34.717	34.7637	34.8104	34.8567	35.0728	35.1125	35.2254	35.2961	36.0273	36.0832	37.0521	36.7287
67	Godrej Consumer Products Ltd.	781.5	775.081	774.152	773.466	772.746	772.045	771.392	770.8	770.273	769.816	769.421	768.195	768.059	767.8	767.721	770.28	770.774	790.281	820.698
68	Godrej Properties Ltd.	1227.8	1207.78	1207.18	1207.91	1209.18	1210.9	1212.94	1215.28	1217.82	1220.52	1223.36	1238.78	1242.02	1251.82	1258.39	1332.64	1338.34	1453.08	1548.23
69	Grasim Industries Ltd.	1347.25	1333.91	1332.04	1331.41	1331.04	1330.96	1331.16	1331.64	1332.4	1333.41	1334.68	1343.93	1346.22	1353.69	1359.01	1422.89	1427.59	1505.34	1531.96
70	Gujarat State Petronet Ltd.	218.5	217.151	217.401	217.752	218.217	218.772	219.396	220.068	220.775	221.504	222.248	225.963	226.682	228.764	230.085	242.514	243.35	258.873	273.108
71	Gujarat Gas Ltd.	422.35	422.174	423.281	424.321	425.666	427.266	429.065	431.014	433.061	435.171	437.309	447.728	449.676	455.181	458.566	487.634	489.515	524.91	554.218
72	Hindustan Aeronautics Ltd.	1736.2	1769.28	1776.84	1780.11	1783.1	1785.77	1788.11	1790.13	1791.79	1793.12	1794.13	1794.91	1794.35	1791.62	1789.05	1738.49	1733.78	1633.17	1487.96
73	Havells India Ltd.	1111.25	1103.94	1103.32	1103.39	1103.71	1104.26	1105.04	1106	1107.14	1108.43	1109.82	1117.86	1119.55	1124.63	1127.93	1157.58	1159.4	1189.54	1196.65
74	HCL Technologies Ltd.	975.35	979.747	980.299	980.659	981.125	981.697	982.365	983.115	983.935	984.814	985.745	990.969	992.106	995.613	998.019	1027.47	1029.79	1071.27	1089.44
75	Housing Development Finance Corporation Ltd.	2210.55	2186.39	2181.51	2179.77	2178.53	2177.75	2177.34	2177.25	2177.42	2177.79	2178.31	2182.39	2183.39	2186.56	2188.78	2220.59	2223.59	2299.21	2404.35
76	HDFC Asset Management Company Ltd.	1834.1	1796.18	1795.21	1795.74	1796.57	1797.58	1798.66	1799.8	1800.96	1802.15	1803.39	1810.3	1811.89	1817.06	1820.85	1879.28	1884.61	2015.51	2229.67
77	HDFC Bank Ltd.	1353.75	1348.07	1345.82	1344.89	1344.14	1343.54	1343.08	1342.75	1342.52	1342.36	1342.28	1342.71	1342.93	1343.82	1344.57	1359.57	1361.06	1394.67	1427.55
78	HDFC Life Insurance Company Ltd.	565.45	557.295	557.867	558.421	559.072	559.777	560.498	561.213	561.903	562.557	563.167	565.526	565.865	566.665	567.046	568.491	568.635	578.081	602.192
79	Hero MotoCorp Ltd.	2763.8	2734.47	2716.83	2708.48	2700.81	2693.86	2687.59	2681.93	2676.8	2672.1	2667.78	2649.7	2646.55	2637.64	2632.05	2582.9	2580.19	2556.44	2597.69
80	Hindalco Industries Ltd.	341.15	338.513	338.045	338.336	338.919	339.739	340.749	341.907	343.182	344.548	345.988	353.886	355.555	360.652	364.094	401.681	404.257	442	449.424
81	Hindustan Petroleum Corporation Ltd.	228.45	223.403	222.861	222.703	222.617	222.598	222.642	222.743	222.897	223.099	223.346	225.089	225.515	226.887	227.86	239.769	240.673	256.785	267.959
82	Hindustan Unilever Ltd.	2282.35	2264.08	2259.62	2257.17	2254.85	2252.76	2250.93	2249.35	2248	2246.83	2245.81	2242.11	2241.5	2239.68	2238.48	2225.09	2224.35	2228.87	2268.03
83	Hindustan Zinc Ltd.	247.55	249.926	251.439	252.391	253.426	254.514	255.626	256.747	257.865	258.968	260.054	265.111	266.047	268.703	270.356	284.767	285.635	299.035	306.325
84	ICICI Bank Ltd.	703.9	705.439	704.906	704.707	704.6	704.589	704.661	704.804	705	705.241	705.512	707.114	707.455	708.468	709.13	715.974	716.469	724.423	715.637
85	ICICI Lombard General Insurance Company Ltd.	1145.75	1129.22	1128.63	1128.89	1129.46	1130.3	1131.38	1132.66	1134.12	1135.71	1137.43	1147.09	1149.14	1155.28	1159.33	1199.81	1202.58	1255.31	1319.51
86	ICICI Prudential Life Insurance Company Ltd.	500.25	493.592	494.829	495.812	496.912	498.063	499.219	500.348	501.43	502.455	503.416	507.257	507.851	509.344	510.14	514.195	514.407	522.536	537.148
87	IDBI Bank Ltd.	30.8	31.0481	31.2757	31.4044	31.5386	31.6755	31.8137	31.9518	32.0891	32.2257	32.361	33.0209	33.1499	33.5304	33.7789	36.3661	36.5482	39.6488	41.5401
88	Vodafone Idea Ltd.	8.5	8.56693	8.58408	8.59147	8.59924	8.60762	8.61658	8.62604	8.63589	8.64602	8.6564	8.71028	8.72135	8.7551	8.77804	9.0776	9.10355	9.62552	9.98824
89	IDFC First Bank Ltd.	32.25	31.718	31.6264	31.6167	31.6271	31.6542	31.6943	31.7452	31.8041	31.8697	31.9403	32.3379	32.4224	32.6795	32.8522	34.8165	34.9673	37.9876	42.0779
90	Indian Energy Exchange Ltd.	159.75	163.151	164.844	165.572	166.246	166.882	167.488	168.074	168.641	169.198	169.744	172.407	172.93	174.491	175.519	187.888	189.016	222.634	279.536
91	Indraprastha Gas Ltd.	359.8	360.531	360.199	359.954	359.716	359.505	359.331	359.195	359.095	359.029	358.992	359.139	359.215	359.502	359.732	363.963	364.434	380.01	412.182
92	Indian Hotels Co. Ltd.	225.75	226.325	225.751	225.473	225.228	225.026	224.863	224.74	224.652	224.593	224.562	224.695	224.758	224.988	225.155	226.092	226.047	221.683	205.846
93	Indiamart Intermesh Ltd.	3818.5	3914.57	3951.13	3966.23	3980.05	3992.91	4005.04	4016.56	4027.57	4038.12	4048.28	4094.48	4102.97	4127.33	4142.74	4309.81	4324.07	4714.58	5367.91
94	Indian Bank	149.55	150.185	150.277	150.37	150.496	150.651	150.826	151.016	151.211	151.409	151.608	152.513	152.673	153.105	153.355	154.759	154.79	154.143	148.795
95	InterGlobe Aviation Ltd.	1650.4	1630.26	1632.3	1634.45	1637.09	1640.03	1643.18	1646.41	1649.67	1652.9	1656.06	1670.79	1673.52	1681.31	1686.24	1736.1	1739.71	1804.97	1835.06
96	IndusInd Bank Ltd.	807.2	805.501	806.925	808.164	809.706	811.482	813.428	815.492	817.629	819.804	821.991	832.612	834.62	840.347	843.913	873.865	875.596	903.832	925.318
97	Infosys Ltd.	1479.4	1467.55	1463.87	1462.46	1461.36	1460.54	1459.98	1459.65	1459.51	1459.56	1459.77	1462.9	1463.87	1467.39	1470.17	1514.56	1518.38	1587.25	1611.63
98	Indian Oil Corporation Ltd.	74.55	89.6438	93.6097	95.0802	96.3348	97.428	98.3958	99.2653	100.054	100.778	101.446	104.193	104.654	105.905	106.646	112.176	112.458	116.039	116.091
99	Ipca Laboratories Ltd.	912.9	902.659	899.97	898.748	897.658	896.726	895.968	895.387	894.982	894.749	894.673	896.226	896.833	899.048	900.768	924.152	925.96	960.887	998.021
100	Indian Railway Catering And Tourism Corporation Ltd.	579.2	590.115	593.232	594.654	596.078	597.524	598.994	600.487	601.996	603.517	605.047	612.749	614.286	618.889	621.931	655.435	657.923	698.63	696.757
101	ICICI Securities Ltd.	413.55	426.043	428.277	429.221	430.104	430.949	431.766	432.573	433.382	434.2	435.038	439.678	440.711	444.023	446.394	479.879	482.778	542.2	594.02
102	ITC Ltd.	284.35	275.779	274.007	273.352	272.812	272.362	271.983	271.663	271.385	271.144	270.929	270.099	269.956	269.546	269.273	265.288	264.908	256.135	243.321
103	Jindal Steel & Power Ltd.	332.95	330.626	329.919	329.999	330.34	330.917	331.697	332.656	333.775	335.029	336.4	344.496	346.27	351.712	355.361	390.523	392.557	416.202	413.629
104	JSW Energy Ltd.	204.25	209.784	210.883	211.528	212.274	213.116	214.043	215.042	216.098	217.2	218.336	224.257	225.45	228.988	231.286	253.43	254.834	274.975	272.714
105	JSW Steel Ltd.	578.85	572.454	570.972	570.362	569.852	569.445	569.143	568.948	568.864	568.889	569.02	571.115	571.776	574.111	575.889	598.938	600.587	626.092	631.826
106	Jubilant Foodworks Ltd.	541.45	527.641	526.249	525.682	525.193	524.788	524.479	524.296	524.276	524.469	524.926	532.89	535.878	547.982	558.681	802.704	828.243	1418.25	2129.59
107	Kotak Mahindra Bank Ltd.	1667.75	1667.16	1671.93	1674.9	1678.19	1681.7	1685.36	1689.07	1692.79	1696.46	1700.06	1716.11	1718.9	1726.4	1730.77	1760.68	1762.23	1789.01	1805.32
108	L&T Finance Holdings Ltd.	68.7	68.7875	68.9435	69.0339	69.1357	69.2482	69.37	69.4999	69.636	69.7773	69.9222	70.6706	70.8194	71.2543	71.5307	73.8115	73.9321	75.776	78.0763
109	Dr. Lal Path Labs Ltd.	2239.25	2167.61	2145.23	2136.61	2129.45	2123.53	2118.69	2114.79	2111.72	2109.37	2107.7	2107.39	2108.62	2114.32	2119.45	2219.8	2229.57	2459.38	2724.95
110	Laurus Labs Ltd.	465.1	465.675	467.045	468.199	469.599	471.182	472.897	474.695	476.545	478.417	480.292	489.302	490.991	495.783	498.748	522.168	523.36	537.899	541.913
111	LIC Housing Finance Ltd.	338.25	329.198	327.073	326.44	326.066	325.915	325.951	326.135	326.439	326.834	327.298	330.17	330.79	332.632	333.829	344.702	345.37	357.334	371.194
112	Larsen & Toubro Ltd.	1572.15	1551.02	1544.59	1542.65	1541.42	1540.76	1540.57	1540.73	1541.19	1541.88	1542.74	1548.78	1550.2	1554.76	1557.95	1599.02	1602.33	1661.95	1676.62
113	Larsen & Toubro Infotech Ltd.	4000.8	4049.32	4062.89	4068.31	4073.3	4078.01	4082.54	4087	4091.45	4095.98	4100.66	4128.54	4135.25	4157.87	4174.92	4447.98	4472.44	4945.51	5207.46
114	L&T Technology Services Ltd.	2985.6	3052.39	3071.29	3080.66	3090.23	3100.02	3109.99	3120.11	3130.39	3140.79	3151.3	3205.61	3216.82	3251	3274.17	3547.76	3568.65	3932.66	4070.96
115	Lupin Ltd.	628.3	623.139	622.684	622.372	622.053	621.76	621.518	621.344	621.249	621.245	621.33	623.084	623.669	625.798	627.47	653.936	656.301	710.325	793.647
116	Mahindra & Mahindra Ltd.	1107.35	1093.22	1083.77	1079.45	1075.47	1071.79	1068.38	1065.18	1062.14	1059.24	1056.46	1043.64	1041.21	1034.16	1029.64	984.124	981.061	930.931	880.883
117	Mahindra & Mahindra Financial Services Ltd.	178.65	177.346	176.932	176.779	176.66	176.573	176.508	176.459	176.424	176.397	176.374	176.275	176.251	176.158	176.077	174.246	174.063	170.54	172.097
118	Manappuram Finance Ltd.	88.2	86.8673	86.8676	86.915	86.9897	87.0878	87.2063	87.3427	87.495	87.6616	87.841	88.8919	89.126	89.8632	90.3781	97.1794	97.7702	111.413	130.065
119	Marico Ltd.	491.2	483.907	483.732	483.891	484.171	484.544	484.988	485.486	486.018	486.574	487.143	489.971	490.505	492.011	492.931	499.708	500.042	504.961	503.98
120	Maruti Suzuki India Ltd.	8402.6	8402.45	8351.6	8325.76	8300.98	8277.6	8255.67	8235.15	8215.94	8197.94	8181.03	8109.67	8097.55	8064.66	8045.25	7911.07	7904.96	7820.4	7673.97
121	Max Healthcare Institute Ltd.	359.4	365.358	365.617	365.569	365.478	365.373	365.269	365.179	365.105	365.05	365.011	365.048	365.086	365.235	365.351	366.585	366.656	366.367	349.53
122	United Spirits Ltd.	788.8	768.623	766.195	765.537	765.154	764.997	765.021	765.194	765.487	765.882	766.362	769.634	770.409	772.878	774.605	794.886	796.359	818.559	811.414
123	Metropolis Healthcare Ltd.	1436.35	1426.25	1428.41	1430.34	1432.85	1435.92	1439.51	1443.61	1448.2	1453.2	1458.61	1490.31	1497.31	1519.01	1533.78	1701.3	1713.93	1965.39	2220.09
124	Max Financial Services Ltd.	803.35	797.8	799.25	799.805	800.232	800.526	800.688	800.727	800.65	800.471	800.201	797.941	797.385	795.657	794.518	788.18	788.334	807.606	843.823
125	MindTree Ltd.	2883.35	2908.34	2907.89	2907.61	2907.63	2908.01	2908.77	2909.89	2911.4	2913.26	2915.5	2932.23	2936.63	2951.75	2963.16	3135.49	3150.2	3422.34	3513.56
126	MphasiS Ltd.	2241.15	2288.03	2294.25	2297.31	2300.65	2304.31	2308.27	2312.49	2316.92	2321.56	2326.35	2352.25	2357.71	2374.61	2386.18	2522.93	2533.19	2706.03	2744.45
127	MRF Ltd.	72194.3	71315.6	71003.8	70883	70788.4	70718.1	70669.1	70637.8	70620.4	70614	70616	70684.2	70701.3	70747.2	70771.6	70740.1	70729.2	70893.9	72236.8
128	Muthoot Finance Ltd.	1042.65	1003.46	1002.15	1002.67	1003.7	1005.13	1006.85	1008.81	1010.95	1013.26	1015.67	1028.93	1031.74	1040.28	1046.01	1111.01	1115.88	1207.78	1291
129	Nippon Life India Asset Management Ltd.	272.05	274.65	275.398	275.676	275.916	276.129	276.325	276.508	276.681	276.852	277.025	277.991	278.215	278.957	279.504	287.738	288.474	305.382	326.427
130	National Aluminium Co. Ltd.	68.8	69.8887	70.5522	70.9681	71.4257	71.9131	72.4199	72.938	73.4616	73.986	74.5088	77.0455	77.5332	78.9551	79.8677	88.6181	89.1731	96.7639	96.6768
131	Info Edge (India) Ltd.	3726.5	3777.29	3777.06	3774.71	3771.88	3768.94	3766.1	3763.52	3761.27	3759.41	3757.97	3757.71	3759	3765.26	3771.2	3899.99	3913.02	4224.87	4589.96
132	Navin Fluorine International Ltd.	3682.25	3673.49	3662.79	3658.28	3654.58	3651.75	3649.71	3648.39	3647.72	3647.6	3647.95	3654.94	3657.03	3664.16	3669.35	3730.58	3734.75	3790.6	3732.8
133	Nestle India Ltd.	17795.05	17507.5	17421.4	17385.8	17354.7	17327.6	17303.9	17283.4	17265.5	17250	17236.4	17192.9	17187.8	17178.1	17175.5	17255.7	17267.2	17561.7	17873.2
134	NMDC Ltd.	109.65	109.189	109.199	109.295	109.452	109.662	109.919	110.218	110.55	110.914	111.302	113.503	113.975	115.417	116.382	126.08	126.692	135.58	140.592
135	NTPC Ltd.	140.65	140.662	140.615	140.721	140.888	141.098	141.339	141.597	141.865	142.138	142.41	143.669	143.891	144.497	144.844	146.431	146.421	144.322	139.356
136	Oberoi Realty Ltd.	742.1	744.158	746.632	747.861	749.074	750.274	751.469	752.667	753.876	755.103	756.357	763.082	764.515	768.942	771.961	805.232	807.496	839.264	828.994
137	Oracle Financial Services Software Ltd.	3059.15	3096.42	3098.68	3099.45	3100.41	3101.65	3103.2	3105.06	3107.19	3109.6	3112.24	3128.15	3131.71	3142.91	3150.62	3243.72	3251.2	3415.33	3595.07
138	Oil India Ltd.	213.85	237.433	239.68	240.611	241.471	242.262	242.979	243.62	244.184	244.675	245.097	246.347	246.465	246.638	246.638	244.092	243.813	236.797	220.173
139	Oil & Natural Gas Corporation Ltd.	131.05	142.424	142.935	143.149	143.376	143.62	143.878	144.146	144.422	144.703	144.984	146.389	146.664	147.471	147.99	152.871	153.158	156.069	151.015
140	Page Industries Ltd.	41375.8	40607.4	40469.1	40433	40414.3	40409.9	40417	40433	40456.3	40485.2	40518.3	40717.9	40760.5	40887.4	40969.5	41625.3	41653.9	41620.7	39740.5
141	Piramal Enterprises Ltd.	1672.8	1664.01	1661.69	1661.3	1661.48	1662.2	1663.42	1665.09	1667.17	1669.61	1672.34	1689.69	1693.66	1706.22	1714.97	1820.53	1828.74	1988.24	2114.97
142	Persistent Systems Ltd.	3314	3387.27	3385.83	3385.24	3385.5	3386.7	3388.82	3391.76	3395.44	3399.76	3404.65	3435.23	3442.22	3464.27	3479.58	3655.31	3667.72	3845.81	3765.39
143	Petronet LNG Ltd.	221.45	216.687	215.303	214.864	214.557	214.354	214.229	214.164	214.14	214.147	214.173	214.395	214.435	214.526	214.557	214.045	213.991	213.953	217.301
144	Power Finance Corporation Ltd.	105.9	104.439	104.077	103.97	103.906	103.88	103.883	103.911	103.959	104.022	104.098	104.594	104.708	105.057	105.294	107.907	108.101	111.973	118.946
145	Procter & Gamble Hygiene & Health Care Ltd.	13394.05	13346	13342	13343.8	13347.4	13352	13357.5	13363.3	13369.5	13375.8	13382.2	13414.9	13421.7	13442.9	13457.7	13669.8	13688.2	14013.1	14066.8
146	Pidilite Industries Ltd.	2158.35	2125.03	2122.63	2121.87	2121.39	2121.16	2121.17	2121.39	2121.81	2122.41	2123.18	2129.16	2130.69	2135.8	2139.55	2189.99	2193.97	2260.94	2269.57
147	PI Industries Ltd.	2580.6	2575.31	2571.68	2570.33	2569.43	2568.95	2568.83	2569.03	2569.47	2570.14	2570.98	2577.02	2578.45	2583.05	2586.23	2620.63	2623.01	2672.02	2709.6
148	Punjab National Bank	29.45	29.4243	29.4505	29.4684	29.49	29.5146	29.542	29.5716	29.6031	29.6362	29.671	29.8648	29.9071	30.0397	30.1323	31.32	31.4169	33.3449	35.3233
149	Polycab India Ltd.	2176.9	2199.91	2200.62	2201.39	2202.76	2204.75	2207.31	2210.36	2213.81	2217.58	2221.59	2243.28	2247.67	2260.53	2268.69	2336.56	2340.17	2375.5	2295.04
150	Power Grid Corporation of India Ltd.	206.5	209.599	210.187	210.518	210.872	211.244	211.628	212.019	212.413	212.805	213.194	215.001	215.327	216.23	216.766	219.85	219.912	218.411	213.255
151	Prestige Estates Projects Ltd.	387.9	392.507	394.188	395.023	395.87	396.727	397.592	398.461	399.333	400.203	401.074	405.361	406.199	408.661	410.249	425.256	426.184	437.954	428.427
152	The Ramco Cements Ltd.	646.65	633.277	628.789	627.107	625.788	624.811	624.144	623.756	623.618	623.698	623.97	627.461	628.464	631.855	634.344	667.916	670.725	731.762	807.107
153	REC Ltd.	125.7	122.197	121.087	120.646	120.272	119.953	119.682	119.453	119.259	119.096	118.962	118.589	118.559	118.53	118.555	119.898	120.045	123.847	130.973
154	Reliance Industries Ltd.	2408.7	2507.46	2517.53	2522.22	2526.85	2531.37	2535.73	2539.9	2543.85	2547.54	2550.99	2564.83	2566.97	2572.44	2575.35	2583.13	2582.5	2552.64	2471.67
155	Steel Authority of India Ltd.	69.9	69.4578	69.3743	69.3752	69.4049	69.4611	69.5412	69.6426	69.7631	69.9009	70.0544	71.0266	71.2283	71.9251	72.4122	78.2336	78.67	86.9537	93.9284
156	SBI Cards and Payment Services Ltd.	772.65	766.628	761.742	759.668	757.904	756.441	755.242	754.274	753.504	752.905	752.452	751.785	751.885	752.505	753.131	766.15	767.45	801.323	852.924
157	SBI Life Insurance Company Ltd.	1099.85	1085.53	1085.43	1086	1086.79	1087.72	1088.71	1089.7	1090.67	1091.61	1092.48	1095.99	1096.54	1097.91	1098.65	1103.92	1104.3	1113.06	1108.08
158	State Bank of India	466.85	462.648	460.804	460.088	459.504	459.04	458.681	458.416	458.227	458.109	458.047	458.404	458.569	459.196	459.692	466.681	467.211	474.921	465.867
159	Shree Cement Ltd.	19213.8	19113.1	19070.8	19061.2	19060.4	19068.2	19083.9	19106.5	19135.3	19169.6	19208.5	19449.9	19504.2	19671.3	19784.2	20967.9	21048.7	22515.8	24040.2
160	Siemens Ltd.	2407.1	2390.43	2382.43	2379.39	2376.9	2374.86	2373.18	2371.77	2370.59	2369.57	2368.69	2365.54	2365.07	2363.83	2363.15	2358.5	2358.22	2346.61	2276.5
161	Sona BLW Precision Forgings Ltd.	567.7	563.978	564.68	565.093	565.516	565.933	566.335	566.723	567.094	567.458	567.817	569.699	570.11	571.435	572.393	586.023	587.175	605.037	346.816
162	SRF Ltd.	2161.65	2231.44	2236.89	2238.56	2240.08	2241.61	2243.23	2244.91	2246.7	2248.59	2250.56	2261.33	2263.63	2270.61	2275.34	2323.02	2325.9	2345.04	2224.74
163	Shriram Transport Finance Co. Ltd.	1265.7	1251.66	1241.69	1237.09	1232.83	1228.89	1225.26	1221.91	1218.81	1215.93	1213.26	1202.26	1200.44	1195.56	1192.74	1175.37	1174.89	1185.6	1234.57
164	Sun Pharmaceutical Industries Ltd.	829.25	829.991	829.005	828.717	828.608	828.675	828.904	829.275	829.769	830.364	831.041	835.194	836.102	838.847	840.652	855.971	856.69	858.653	828.439
165	Sun TV Network Ltd.	422.75	418.685	418.828	419.01	419.231	419.477	419.743	420.024	420.32	420.628	420.954	422.804	423.217	424.524	425.441	436.923	437.832	456.061	475.065
166	Syngene International Ltd.	561.75	560.591	559.775	559.217	558.625	558.039	557.477	556.957	556.489	556.079	555.728	554.848	554.824	554.986	555.246	561.319	561.836	571.159	577.019
167	Tata Chemicals Ltd.	795.35	801.838	806.266	808.95	811.867	814.942	818.112	821.324	824.541	827.73	830.871	845.432	848.08	855.472	859.956	893.433	895.061	911.576	887.896
168	Tata Communications Ltd.	934.65	923.159	920.136	919.054	918.288	917.825	917.643	917.72	918.032	918.561	919.287	925.309	926.893	932.209	936.119	989.65	994.042	1079.87	1152.71
169	Tata Consumer Products Ltd.	719.55	719.445	720.778	721.43	722.088	722.754	723.421	724.089	724.755	725.415	726.074	729.273	729.889	731.671	732.793	741.572	741.999	747.645	743.067
170	Tata Elxsi Ltd.	8152.05	8083.72	8046.35	8035.78	8029.61	8026.84	8026.58	8028.09	8030.76	8034.2	8038.06	8057.5	8060.8	8068.85	8072.6	8031.01	8022.15	7701.17	6868.63
171	Tata Motors Ltd.	412.7	412.347	411.347	410.992	410.756	410.629	410.59	410.624	410.713	410.846	411.01	412.088	412.331	413.073	413.581	420.045	420.587	429.137	417.543
172	Tata Power Co. Ltd.	207	206.045	206.442	206.764	207.153	207.592	208.066	208.566	209.082	209.608	210.137	212.749	213.252	214.708	215.625	223.358	223.761	226.288	211.22
173	Tata Steel Ltd.	872.85	871.987	874.74	877.229	880.285	883.776	887.593	891.646	895.869	900.216	904.647	927.207	931.693	944.91	953.464	1033.87	1038.8	1110.98	1133.42
174	Tata Consultancy Services Ltd.	3315.1	3292.65	3285.93	3283.23	3281.13	3279.62	3278.67	3278.18	3278.15	3278.48	3279.15	3286.33	3288.35	3295.13	3300.16	3367.65	3372.95	3461.44	3476.65
175	Tech Mahindra Ltd.	1010.7	1007.71	1007.39	1007.97	1009.02	1010.47	1012.26	1014.33	1016.62	1019.11	1021.74	1036.55	1039.75	1049.59	1056.32	1135.67	1141.7	1247.77	1299.46
176	Titan Company Ltd.	1946.2	1964.32	1976.89	1982.77	1988.44	1993.93	1999.25	2004.43	2009.49	2014.43	2019.29	2042.6	2047.15	2060.58	2069.38	2160.77	2166.95	2253	2220.82
177	Torrent Pharmaceuticals Ltd.	2916.95	2875.69	2867.3	2863.77	2860.54	2857.54	2854.73	2852.03	2849.45	2846.93	2844.48	2833.21	2831.15	2825.37	2821.89	2799.04	2798.41	2807.67	2830.55
178	Torrent Power Ltd.	458.4	459.886	460.723	460.988	461.181	461.316	461.41	461.474	461.523	461.565	461.61	462.052	462.196	462.757	463.22	471.03	471.719	484.364	486.139
179	Trent Ltd.	1073.55	1073.32	1070.72	1069.92	1069.41	1069.13	1069.07	1069.15	1069.38	1069.71	1070.16	1073.54	1074.4	1077.21	1079.23	1101.12	1102.4	1111.42	1072.2
180	Trident Ltd.	38.1	38.3385	38.3453	38.3882	38.457	38.548	38.6577	38.7823	38.919	39.0649	39.218	40.0375	40.2051	40.7041	41.0302	44.2265	44.4285	46.7584	43.8557
181	TVS Motor Company Ltd.	860.45	832.297	821.058	816.223	811.836	807.828	804.135	800.706	797.493	794.463	791.587	778.88	776.59	770.107	766.062	729.809	727.57	692.298	655.658
182	United Breweries Ltd.	1495.5	1471.81	1471.53	1471.68	1471.95	1472.29	1472.68	1473.1	1473.53	1473.99	1474.45	1476.64	1477.06	1478.22	1478.94	1486.17	1486.75	1499.46	1489.68
183	UltraTech Cement Ltd.	5691.7	5605.28	5576.61	5566.07	5558.04	5552.4	5548.94	5547.43	5547.65	5549.39	5552.45	5581.91	5589.74	5615.48	5633.9	5861.1	5878.78	6228.31	6510.7
184	Union Bank of India	34.5	34.6099	34.7476	34.8202	34.8938	34.9672	35.0394	35.11	35.1786	35.2452	35.3096	35.6054	35.6604	35.8195	35.9218	37.0383	37.1241	38.7396	39.4306
185	UPL Ltd.	643.5	643.319	646.051	647.94	650.103	652.474	654.992	657.607	660.279	662.976	665.672	678.589	680.995	687.788	691.869	723.61	725.17	742.532	738.503
186	Varun Beverages Ltd.	794	784.769	781.674	781.129	781.303	782.171	783.656	785.698	788.191	791.059	794.185	812.182	815.915	827.119	833.857	889.142	891.814	918.623	914.514
187	Vedanta Ltd.	213.95	223.821	227.27	229.219	231.278	233.404	235.568	237.74	239.911	242.066	244.206	254.452	256.404	262.036	265.644	297.778	299.654	323.246	321.342
188	Voltas Ltd.	956.45	968.181	969.674	970.313	970.972	971.677	972.443	973.281	974.195	975.194	976.278	983.001	984.58	989.714	993.396	1039.61	1043.05	1098.79	1115.73
189	Whirlpool of India Ltd.	1553.4	1545.15	1537.79	1535.11	1533.1	1531.69	1530.77	1530.25	1530.07	1530.14	1530.41	1533.65	1534.53	1537.32	1539.29	1565.99	1568.47	1638.32	1774.98
190	Wipro Ltd.	422	420.866	421.539	422.1	422.791	423.585	424.461	425.396	426.383	427.405	428.459	434.035	435.195	438.726	441.114	468.974	471.115	511.403	538.942
191	Yes Bank Ltd.	12.65	12.6815	12.6813	12.6827	12.6858	12.6905	12.6967	12.704	12.7124	12.7215	12.7315	12.7857	12.7968	12.8297	12.8508	13.0347	13.0451	13.1786	13.4255
192	Zee Entertainment Enterprises Ltd.	215.3	215.584	216.154	216.513	216.921	217.37	217.852	218.357	218.879	219.412	219.954	222.686	223.229	224.827	225.865	236.604	237.375	251.024	257.135
193	Zydus Lifesciences Ltd.	361.3	356.922	355.484	354.962	354.562	354.264	354.047	353.895	353.795	353.731	353.694	353.73	353.759	353.862	353.944	356.437	356.811	372.155	407.318