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.	6801.00	6575.03	6570.96	6577.77	6587.88	6599.81	6612.51	6625.19	6637.39	6648.73	6659.05	6693.35	6696.9	6701.92	6701.19	6569.81	6554.8	6235.68	5962.65
2	Aditya Birla Capital Ltd.	342.70	353.187	352.837	352.717	352.594	352.454	352.29	352.096	351.874	351.627	351.356	349.787	349.454	348.468	347.838	342.894	342.643	337.013	318.383
3	Aditya Birla Fashion and Retail Ltd.	58.76	65.1677	64.7841	64.6732	64.5905	64.5251	64.4698	64.4203	64.3737	64.3285	64.2841	64.0711	64.0322	63.9278	63.8705	64.0282	64.0993	67.7582	86.7402
4	ACC Ltd.	1316.20	1360.23	1362.43	1363.83	1365.31	1366.83	1368.34	1369.82	1371.23	1372.6	1373.9	1379.89	1381.02	1384.5	1386.94	1424.47	1428.07	1512.6	1643.53
5	Adani Energy Solutions Ltd.	1535.60	1346.25	1343.3	1342.63	1342.14	1341.63	1340.96	1340.07	1338.89	1337.43	1335.67	1323.38	1320.38	1310.78	1304.05	1227.87	1222.53	1131.48	1042.45
6	Adani Enterprises Ltd.	2931.10	2695.67	2677	2666.69	2656.04	2645.19	2634.19	2623.11	2612.03	2600.98	2590	2537.58	2527.77	2499.9	2482.68	2348.92	2342.33	2277.26	2302.02
7	Adani Green Energy Ltd.	1483.00	1364.87	1363.83	1362.23	1359.96	1357.12	1353.74	1349.91	1345.7	1341.14	1336.32	1309.91	1304.43	1288.04	1277.36	1178.59	1172.74	1092.26	1059.76
8	Adani Ports and Special Economic Zone Ltd.	1821.20	1780.47	1775.04	1771.84	1768.34	1764.54	1760.47	1756.18	1751.68	1747.07	1742.33	1718.2	1713.44	1699.68	1690.95	1616.2	1611.92	1548.27	1484.63
9	Adani Power Ltd.	220.58	219.593	219.729	219.758	219.736	219.653	219.5	219.277	218.983	218.627	218.209	215.438	214.788	212.729	211.303	196.252	195.365	194.152	247.206
10	Alkem Laboratories Ltd.	5299.50	5456.16	5465.11	5468.18	5470.49	5472.18	5473.38	5474.15	5474.57	5474.73	5474.66	5472.47	5471.89	5470.17	5469.19	5471.71	5472.69	5487.3	5451.54
11	Ambuja Cements Ltd.	409.80	434.793	435.125	435.42	435.756	436.109	436.466	436.815	437.15	437.467	437.77	439.117	439.376	440.182	440.756	450.793	451.798	475.045	504.743
12	APL Apollo Tubes Ltd.	1762.40	1873.27	1877.6	1880.24	1883.09	1886.05	1889.07	1892.1	1895.12	1898.11	1901.04	1914.73	1917.25	1924.45	1928.92	1963.29	1964.72	1960.03	1890.47
13	Apollo Hospitals Enterprise Ltd.	8488.50	8211.08	8167.56	8148.86	8131.41	8114.93	8099.23	8084.19	8069.79	8055.92	8042.59	7982.97	7972.31	7942.46	7924.19	7767.59	7758.11	7613.4	7462.65
14	Apollo Tyres Ltd.	385.85	376.337	379.782	381.471	383.107	384.678	386.181	387.612	388.973	390.265	391.494	396.811	397.741	400.353	401.972	418.075	419.248	440.319	457.444
15	Ashok Leyland Ltd.	141.54	155.284	155.455	155.695	155.989	156.317	156.662	157.015	157.369	157.723	158.071	159.74	160.062	161.005	161.616	167.512	167.856	171.584	175.101
16	Asian Paints Ltd.	2715.10	2612.25	2604.75	2600.74	2596.58	2592.31	2587.95	2583.51	2579.01	2574.48	2569.93	2547.62	2543.37	2531.3	2523.89	2476.37	2475.01	2478.29	2498.85
17	Astral Ltd.	1501.50	1506.04	1509.72	1512.02	1514.35	1516.63	1518.82	1520.94	1522.95	1524.9	1526.76	1535.02	1536.48	1540.52	1542.92	1556.25	1556.41	1544.94	1527.58
18	Adani Total Gas Ltd.	728.40	632.59	629.281	628.323	627.611	627.039	626.528	626.032	625.518	624.968	624.371	620.672	619.816	617.109	615.237	596.035	594.901	583.286	594.455
19	AU Small Finance Bank Ltd.	959.20	975.809	979.99	982.033	983.926	985.632	987.113	988.384	989.441	990.296	990.956	992.13	992.05	991.453	990.857	981.839	981.121	960.863	905.922
20	Aurobindo Pharma Ltd.	1453.60	1501.93	1501.21	1499.81	1497.96	1495.83	1493.47	1490.96	1488.32	1485.61	1482.83	1468.58	1465.73	1457.18	1451.59	1393.67	1389.68	1319.79	1256.32
21	Axis Bank Ltd.	1314.50	1261.45	1260.06	1260.28	1260.86	1261.7	1262.68	1263.75	1264.85	1265.95	1267.03	1271.68	1272.45	1274.54	1275.75	1283.53	1283.78	1279.02	1249.3
22	Bajaj Auto Ltd.	10144.00	10485.2	10452.8	10437.5	10421.9	10405.8	10389.2	10372.1	10354.7	10336.9	10319.2	10232	10215.4	10168.3	10139	9897.21	9883.13	9641.68	9354.36
23	Bajaj Finserv Ltd.	1664.20	1758.97	1759.12	1759.68	1760.41	1761.21	1762.05	1762.86	1763.66	1764.43	1765.15	1768.52	1769.2	1771.35	1772.94	1800.06	1802.65	1857.79	1903.16
24	Bajaj Holdings & Investment Ltd.	10035.00	10413.6	10397.5	10391.9	10387.1	10382.4	10377.7	10372.7	10367.5	10361.8	10356	10325.2	10319.3	10303	10293.8	10288.1	10294.2	10570.5	11061.3
25	Bajaj Finance Ltd.	884.10	916.492	917.901	918.659	919.373	920.01	920.548	920.98	921.308	921.541	921.688	921.577	921.46	921.072	920.828	923.17	923.934	1009.96	1655.65
26	Balkrishna Industries Ltd.	2083.20	2179.65	2175.17	2174.51	2174.5	2174.93	2175.65	2176.58	2177.61	2178.72	2179.88	2185.8	2187.02	2190.71	2193.29	2226.41	2229.06	2279.64	2353.73
27	Bandhan Bank Ltd.	199.76	193.225	193.69	193.886	194.016	194.073	194.057	193.971	193.824	193.625	193.38	191.746	191.373	190.234	189.468	181.744	181.231	173.178	168.35
28	Bank of Baroda	269.30	263.572	263.525	263.599	263.717	263.865	264.034	264.22	264.415	264.617	264.824	265.908	266.133	266.814	267.277	272.488	272.843	276.9	272.923
29	Bank of India	144.86	139.701	139.91	140.027	140.152	140.282	140.413	140.55	140.688	140.827	140.967	141.692	141.843	142.295	142.603	145.716	145.894	146.784	141.331
30	Bharat Dynamics Ltd.	1183.80	1314.72	1321.65	1325.1	1328.34	1331.26	1333.85	1336.09	1337.99	1339.58	1340.89	1344.12	1344.3	1344.28	1343.95	1340.99	1341.28	1363.41	1406.85
31	Bharat Electronics Ltd.	408.35	419.624	421.147	421.88	422.588	423.265	423.907	424.512	425.08	425.613	426.108	428.122	428.445	429.289	429.759	431.896	431.886	428.061	411.294
32	Bharat Forge Ltd.	1949.20	1896.9	1900.15	1901.43	1902.34	1902.89	1903.07	1902.93	1902.48	1901.78	1900.87	1894.04	1892.38	1886.98	1883.17	1831.47	1826.95	1723.17	1577.58
33	Bharti Airtel Ltd.	1775.20	1885.13	1881.23	1878.84	1876.48	1874.24	1872.17	1870.25	1868.5	1866.91	1865.48	1860.23	1859.52	1857.94	1857.33	1866.4	1867.88	1900.61	1906.36
34	Bharti Hexacom Ltd.	1457.20	1563.15	1559.1	1556.65	1554.27	1552.04	1550.02	1548.2	1546.6	1545.16	1543.92	1539.95	1539.51	1538.78	1538.72	1551.72	1553.36	1593.48	1617.44
35	Bharat Heavy Electricals Ltd.	377.30	405.815	404.016	402.909	401.652	400.254	398.731	397.102	395.385	393.6	391.763	382.262	380.372	374.824	371.27	339.374	337.472	308.625	283.714
36	Biocon Ltd.	414.60	428.039	424.567	422.608	420.602	418.6	416.635	414.731	412.9	411.152	409.491	402.478	401.315	398.231	396.474	385.762	385.334	380.373	374.364
37	Bosch Ltd.	37790.00	36307.3	36452.5	36503.3	36543.1	36573.4	36595.6	36610.1	36617.8	36619.1	36615	36532.4	36507.5	36424.4	36365.7	35836.7	35813.2	35692	35534.7
38	Bharat Petroleum Corporation Ltd.	288.00	293.207	293.061	293.207	293.431	293.702	293.996	294.299	294.604	294.906	295.203	296.66	296.958	297.884	298.536	307.764	308.531	321.814	330.089
39	Britannia Industries Ltd.	5171.00	5357.01	5375.75	5386.1	5396.61	5407.01	5417.11	5426.79	5436.02	5444.76	5453.05	5488.58	5494.75	5511.93	5522.48	5618.16	5624.33	5717.4	5731.46
40	BSE Ltd.	3929.50	4158.84	4125.04	4107.42	4089.61	4071.72	4053.82	4035.93	4018.1	4000.37	3982.75	3897.37	3881.01	3833.52	3803.33	3525.2	3507.71	3240.96	3152.65
41	Canara Bank	133.46	127.916	128.271	128.515	128.78	129.056	129.333	129.608	129.876	130.137	130.386	131.494	131.692	132.248	132.592	135.792	135.992	137.918	136.258
42	CG Power and Industrial Solutions Ltd.	908.10	852.472	849.002	847.655	846.387	845.128	843.833	842.482	841.064	839.58	838.037	829.66	827.909	822.617	819.101	782.952	780.555	743.722	715.589
43	Cholamandalam Investment and Finance Company Ltd.	1472.60	1530.08	1537.28	1540.93	1544.29	1547.27	1549.86	1552.05	1553.89	1555.39	1556.62	1559.9	1560.23	1560.89	1561.25	1569.98	1571.04	1591.79	1589.45
44	Cipla Ltd.	1377.00	1400.67	1396.33	1393.55	1390.57	1387.47	1384.29	1381.13	1377.95	1374.86	1371.82	1358.16	1355.77	1349.35	1345.66	1328.13	1328.16	1349.81	1397.36
45	Coal India Ltd.	451.00	458.681	459.27	459.529	459.745	459.917	460.039	460.118	460.155	460.157	460.128	459.643	459.498	459	458.624	452.812	452.271	439.851	424.522
46	Cochin Shipyard Ltd.	1404.20	1537.92	1552.9	1560.23	1566.91	1572.76	1577.73	1581.85	1585.15	1587.71	1589.6	1591.81	1591.25	1588.47	1586	1558.23	1556.93	1558.44	1594.85
47	Coforge Ltd.	1402.70	1374.53	1363.85	1358.59	1353.5	1348.61	1343.96	1339.55	1335.34	1331.36	1327.57	1311.59	1308.94	1302.05	1298.32	1296.16	1298.5	1426	2030.2
48	Colgate Palmolive (India) Ltd.	2056.30	2164.7	2163.42	2162.47	2161.33	2159.96	2158.38	2156.59	2154.63	2152.51	2150.28	2138.37	2136.01	2129.29	2125.2	2099.27	2098.58	2108.64	2187.44
49	Container Corporation of India Ltd.	445.50	507.365	508.926	509.573	510.094	510.485	510.749	510.896	510.935	510.88	510.742	509.239	508.84	507.577	506.726	499.994	499.754	503.215	537.036
50	Cummins India Ltd.	5609.50	5350.54	5341.44	5337.11	5332.73	5328.19	5323.4	5318.32	5312.94	5307.23	5301.24	5267.76	5260.59	5238.52	5223.56	5054.1	5041.53	4794.23	4435.42
51	Dabur India Ltd.	427.90	452.795	454.66	455.36	455.903	456.3	456.573	456.741	456.824	456.84	456.804	456.278	456.163	455.884	455.772	458.941	459.42	471.029	486.108
52	Delhivery Ltd.	431.10	455.003	457.391	458.31	459.071	459.692	460.189	460.576	460.868	461.072	461.202	461.005	460.841	460.191	459.659	452.029	451.457	441.748	428.247
53	Divi's Laboratories Ltd.	6638.50	6865.62	6847.96	6837.65	6826.59	6814.93	6802.83	6790.41	6777.8	6765.09	6752.4	6691.44	6680.05	6647.82	6628.04	6476.77	6469.29	6380.12	6294.1
54	Dixon Technologies (India) Ltd.	11487.00	11280.3	11203.5	11178.3	11158.4	11142.5	11129.3	11117.8	11107.8	11098.5	11089.8	11050.7	11043.3	11022.7	11010.2	10982.5	10991.4	11480.2	12506.3
55	DLF Ltd.	563.20	583.603	583.308	583.429	583.628	583.852	584.068	584.256	584.405	584.513	584.577	584.437	584.355	584.102	583.96	587.426	588.129	611.833	655.421
56	Avenue Supermarts Ltd.	4043.40	4181.43	4211.81	4225.14	4237.34	4248.42	4258.47	4267.45	4275.44	4282.46	4288.53	4306.84	4308.46	4310.28	4309.36	4249.2	4243.49	4156.03	4120.65
57	Dr. Reddy's Laboratories Ltd.	1271.70	1315.77	1314.6	1313.74	1312.8	1311.82	1310.81	1309.77	1308.73	1307.67	1306.64	1301.73	1300.81	1298.29	1296.76	1284.39	1283.66	1275.05	1369.02
58	Eicher Motors Ltd.	7219.50	6939.68	6958.33	6968.85	6979.14	6988.85	6997.78	7005.95	7013.27	7019.89	7025.84	7048.42	7051.99	7061.64	7067.48	7121.59	7124.68	7121.19	6858.24
59	Escorts Kubota Ltd.	2740.60	2930.73	2948.19	2958.02	2967.95	2977.68	2987.02	2995.85	3004.12	3011.82	3018.94	3047.76	3052.47	3065.32	3073.09	3153	3159.24	3278.61	3379.24
60	Zomato Ltd.	239.80	242.895	243.395	243.675	243.96	244.235	244.496	244.735	244.95	245.142	245.308	245.861	245.933	246.116	246.226	248.828	249.165	258.268	266.532
61	Exide Industries Ltd.	386.35	342.077	343.459	344.057	344.565	344.977	345.289	345.507	345.639	345.691	345.673	344.85	344.593	343.739	343.139	338.293	338.145	340.949	353.98
62	Fertilisers and Chemicals Travancore Ltd.	901.35	873.619	874.787	875.576	876.375	877.125	877.787	878.334	878.757	879.05	879.212	878.37	877.937	876.289	874.982	859.088	858.14	850.537	857.1
63	Federal Bank Ltd.	311.10	286.099	286.118	286.197	286.301	286.41	286.515	286.61	286.69	286.754	286.799	286.799	286.764	286.609	286.477	284.088	283.835	275.76	257.514
64	GAIL (India) Ltd.	168.01	158.693	159.133	159.368	159.583	159.773	159.93	160.058	160.152	160.22	160.262	160.195	160.146	159.97	159.841	159.099	159.121	161.303	167.054
65	GMR Airports Ltd.	100.92	95.8114	95.9302	96.0018	96.0705	96.132	96.1844	96.2266	96.2591	96.2822	96.297	96.279	96.2638	96.2074	96.1662	95.9014	95.899	95.8228	94.271
66	Godrej Consumer Products Ltd.	1027.60	1024.39	1026.45	1027.82	1029.31	1030.87	1032.43	1033.96	1035.45	1036.86	1038.22	1044.1	1045.15	1048.1	1049.97	1070.86	1072.51	1103.33	1137.45
67	Godrej Properties Ltd.	1641.50	1728.67	1732.61	1735.33	1738.14	1740.81	1743.26	1745.39	1747.21	1748.69	1749.86	1751.98	1751.86	1750.93	1750.03	1745.33	1745.97	1789.01	1906.91
68	Grasim Industries Ltd.	3071.20	3063.13	3035.32	3024.14	3014	3004.68	2995.95	2987.72	2979.88	2972.4	2965.25	2933.84	2928.35	2913.3	2904.37	2843.19	2840.46	2809.05	2776.34
69	Hindustan Aeronautics Ltd.	4219.20	4380.33	4402.34	4411.86	4419.71	4425.8	4430.16	4432.94	4434.29	4434.39	4433.41	4417.62	4413.14	4398.54	4388.45	4301.41	4297.65	4287.66	4336.64
70	Havells India Ltd.	1155.50	1205.84	1208.15	1209.59	1211.14	1212.76	1214.4	1216.04	1217.67	1219.24	1220.79	1228.01	1229.38	1233.33	1235.87	1264.06	1266.28	1313.06	1383.49
71	HCL Technologies Ltd.	1132.10	1163.82	1163.96	1164.88	1166.32	1168.23	1170.53	1173.15	1176.03	1179.09	1182.31	1199.31	1202.75	1212.94	1219.6	1289.02	1293.91	1379.77	1462.49
72	HDFC Asset Management Company Ltd.	2447.80	2707.97	2705.36	2705.54	2706.09	2706.73	2707.27	2707.59	2707.64	2707.41	2706.9	2701.03	2699.42	2694.16	2690.58	2678.57	2681.43	2882.75	3366.64
73	HDFC Bank Ltd.	746.85	763.573	764.2	764.674	765.211	765.79	766.392	767.008	767.635	768.266	768.901	772.204	772.903	775.101	776.661	800.031	802.272	868.801	1035.21
74	HDFC Life Insurance Company Ltd.	549.55	612.055	611.156	610.795	610.466	610.163	609.887	609.636	609.418	609.233	609.084	608.942	609.04	609.58	610.134	623.844	625.252	655.833	686.183
75	Hero MotoCorp Ltd.	4856.70	4987.19	5003.9	5011.84	5019.28	5026.21	5032.65	5038.68	5044.33	5049.68	5054.77	5077.84	5082.17	5094.95	5103.36	5200.5	5207.76	5312.45	5259.59
76	Hindalco Industries Ltd.	1039.30	1088.41	1082.49	1080.1	1077.94	1075.91	1073.98	1072.12	1070.28	1068.46	1066.64	1057.57	1055.77	1050.46	1047.01	1012.65	1010.24	961.579	887.192
77	Hindustan Petroleum Corporation Ltd.	374.40	382.81	381.279	380.824	380.474	380.184	379.926	379.681	379.441	379.204	378.969	377.905	377.736	377.358	377.222	381.545	382.19	396.827	408.069
78	Hindustan Unilever Ltd.	2169.50	2214.01	2223.66	2227.79	2231.42	2234.56	2237.21	2239.41	2241.19	2242.6	2243.68	2245.76	2245.75	2245.35	2244.93	2246.45	2247.27	2277.94	2330.78
79	Hindustan Zinc Ltd.	547.55	633.379	634.371	634.454	634.296	633.926	633.382	632.693	631.886	630.986	630.017	624.702	623.629	620.53	618.598	603.668	602.845	585.642	554.596
80	Housing & Urban Development Corporation Ltd.	205.56	206.591	208.015	208.656	209.203	209.642	209.975	210.206	210.344	210.401	210.385	209.566	209.31	208.455	207.854	202.668	202.455	202.422	207.444
81	ICICI Bank Ltd.	1293.30	1250.22	1250.17	1250.75	1251.58	1252.59	1253.72	1254.91	1256.13	1257.34	1258.56	1264.16	1265.19	1268.14	1269.96	1288.72	1290.11	1315.87	1336.36
82	ICICI Lombard General Insurance Company Ltd.	1732.20	1813.13	1812.99	1812.85	1812.63	1812.36	1812.05	1811.73	1811.38	1811.03	1810.7	1809.37	1809.2	1808.91	1808.91	1817.27	1818.39	1844	1868.44
83	ICICI Prudential Life Insurance Company Ltd.	465.80	519.135	522.137	523.489	524.697	525.769	526.722	527.573	528.344	529.05	529.707	532.66	533.236	535.005	536.236	552.679	554.004	577.547	597.82
84	IDBI Bank Ltd.	74.93	72.5498	72.5197	72.5443	72.5844	72.6342	72.6893	72.748	72.8093	72.8733	72.9407	73.3555	73.4585	73.8109	74.0809	78.3063	78.6626	84.8955	88.8609
85	Vodafone Idea Ltd.	13.88	13.4465	13.2486	13.145	13.0408	12.9374	12.8359	12.7369	12.6407	12.5479	12.4586	12.0668	11.999	11.8158	11.7086	11.006	10.9752	10.5311	10.0024
86	IDFC First Bank Ltd.	72.99	68.3963	68.3897	68.4018	68.4152	68.4261	68.4324	68.4332	68.4286	68.4189	68.405	68.3062	68.287	68.2426	68.2279	68.9671	69.0733	71.3128	72.5668
87	Indraprastha Gas Ltd.	162.17	155.377	155.895	156.216	156.545	156.869	157.176	157.464	157.727	157.966	158.182	158.974	159.092	159.389	159.562	161.793	162.031	169.216	189.45
88	Indian Hotels Co. Ltd.	665.85	653.478	653.294	653.183	653.058	652.912	652.741	652.544	652.323	652.076	651.81	650.333	650.036	649.211	648.73	648.333	648.662	662.13	686.325
89	Indian Bank	833.45	820.54	822.189	823.516	825.064	826.765	828.567	830.426	832.311	834.195	836.059	844.716	846.281	850.615	853.212	870.317	870.879	865.222	816.602
90	InterGlobe Aviation Ltd.	4524.90	4356.05	4344.22	4342	4341.32	4341.72	4342.85	4344.47	4346.37	4348.44	4350.6	4361.32	4363.4	4369.59	4373.77	4440.59	4447.65	4633.71	4858.93
91	IndusInd Bank Ltd.	883.95	902.175	902.1	902.202	902.248	902.184	901.992	901.674	901.235	900.694	900.07	896.29	895.497	893.204	891.784	881.973	881.504	872.375	871.739
92	Indus Towers Ltd.	413.15	429.366	427.331	426.35	425.435	424.601	423.853	423.192	422.612	422.109	421.68	420.406	420.29	420.14	420.167	422.592	422.746	421.576	409.795
93	Infosys Ltd.	1145.30	1172.73	1169.1	1168.1	1167.6	1167.56	1167.92	1168.57	1169.5	1170.64	1171.94	1180.1	1181.94	1187.66	1191.62	1242.33	1246.47	1327.29	1421.16
94	Indian Overseas Bank	33.26	33.5943	33.6689	33.7103	33.7518	33.792	33.8301	33.8652	33.8972	33.9263	33.9523	34.0443	34.057	34.0877	34.1041	34.2765	34.2955	34.9215	36.7078
95	Indian Oil Corporation Ltd.	136.88	138.479	138.489	138.592	138.728	138.88	139.042	139.204	139.367	139.529	139.688	140.478	140.638	141.137	141.48	145.742	146.062	150.939	152.309
96	IRB Infrastructure Developers Ltd.	20.52	21.5935	21.4266	21.3799	21.351	21.337	21.3367	21.3488	21.3733	21.4096	21.4577	21.8542	21.9605	22.3196	22.5863	26.1615	26.44	31.5034	37.2278
97	Indian Railway Catering And Tourism Corporation Ltd.	512.35	530.748	532.703	533.699	534.645	535.519	536.315	537.03	537.668	538.233	538.736	540.591	540.885	541.713	542.263	551.957	553.018	581.262	631.24
98	Indian Renewable Energy Development Agency Ltd.	120.58	128.124	128.313	128.465	128.628	128.789	128.938	129.068	129.179	129.267	129.333	129.405	129.378	129.252	129.141	128.141	128.128	130.089	142.944
99	Indian Railway Finance Corporation Ltd.	94.80	98.2429	98.6778	98.9145	99.1447	99.3616	99.5594	99.7385	99.8957	100.034	100.154	100.56	100.614	100.748	100.826	102.106	102.251	106.277	113.565
100	ITC Ltd.	283.65	306.087	306.549	306.687	306.788	306.859	306.907	306.933	306.942	306.938	306.924	306.776	306.747	306.682	306.67	309.337	309.773	324.022	351.588
101	Jindal Steel & Power Ltd.	1121.10	1215.89	1220.11	1221.9	1223.49	1224.88	1226.08	1227.09	1227.93	1228.6	1229.13	1229.96	1229.86	1229.16	1228.44	1212.6	1211.02	1172.92	1111.54
102	Jio Financial Services Ltd.	230.17	235.932	236.075	236.291	236.548	236.825	237.102	237.371	237.624	237.862	238.081	238.954	239.095	239.489	239.738	243.532	243.932	254.356	267.581
103	JSW Energy Ltd.	560.65	541.671	539.974	539.712	539.657	539.716	539.823	539.934	540.024	540.075	540.079	539.379	539.114	538.133	537.361	526.852	526.087	515.145	514.359
104	JSW Infrastructure Ltd.	278.60	269.211	269.406	269.615	269.838	270.051	270.242	270.403	270.532	270.625	270.689	270.621	270.551	270.274	270.055	267.783	267.693	268.933	274.732
105	JSW Steel Ltd.	1269.80	1283.68	1282.67	1282.05	1281.37	1280.62	1279.79	1278.9	1277.95	1276.93	1275.86	1270.09	1268.92	1265.43	1263.18	1242.17	1240.79	1213.76	1167.19
106	Jubilant Foodworks Ltd.	425.05	449.624	452.626	453.781	454.787	455.671	456.45	457.137	457.743	458.28	458.759	460.564	460.857	461.693	462.244	470.861	471.751	495.724	536.709
107	Kalyan Jewellers India Ltd.	338.70	351.845	354.825	356.658	358.574	360.505	362.407	364.25	366.017	367.7	369.292	375.937	377.032	379.936	381.606	394.483	395.338	414.91	447.518
108	Kotak Mahindra Bank Ltd.	388.10	383.299	383.063	382.89	382.699	382.498	382.293	382.09	381.889	381.698	381.522	381.083	381.143	381.796	382.726	438.298	446.429	696.03	1102.39
109	KPIT Technologies Ltd.	732.95	742.441	738.876	737.707	736.816	736.117	735.552	735.075	734.655	734.274	733.924	732.592	732.436	732.291	732.501	754.811	757.884	842.256	979.645
110	LIC Housing Finance Ltd.	541.00	544.105	547.26	548.568	549.665	550.557	551.257	551.786	552.163	552.407	552.535	551.973	551.702	550.714	549.969	541.917	541.469	538.46	547.349
111	Life Insurance Corporation of India	395.95	803.911	802.633	802.293	802.083	801.963	801.903	801.879	801.875	801.881	801.893	801.951	801.969	802.061	802.161	806.216	806.73	820.55	841.477
112	Macrotech Developers Ltd.	862.00	882.719	883.575	884.249	884.883	885.394	885.742	885.918	885.93	885.794	885.535	883.252	882.742	881.364	880.651	887.575	889.114	938.557	1027.47
113	Larsen & Toubro Ltd.	3917.50	3923.7	3926.55	3928.77	3931.21	3933.66	3936	3938.12	3939.95	3941.49	3942.7	3944.98	3944.9	3943.94	3943.03	3934.69	3934.44	3924.23	3862.04
114	L&T Finance Ltd.	260.35	274.092	276.067	276.922	277.678	278.338	278.903	279.382	279.78	280.106	280.371	281.009	281.045	281.056	281.012	280.524	280.521	278.891	264.188
115	LTIMindtree Ltd.	3944.10	4090.92	4104.74	4112.22	4120.11	4128.29	4136.6	4144.9	4153.11	4161.16	4169	4205.07	4211.8	4231.51	4244.51	4417.98	4433.38	4743.27	5032.91
116	Lupin Ltd.	2247.20	2280.55	2281.7	2282.9	2284.29	2285.76	2287.24	2288.67	2290.05	2291.32	2292.52	2297.07	2297.72	2299.18	2299.8	2292.17	2290.71	2245.71	2168.01
117	Mahindra & Mahindra Ltd.	2952.50	3103.77	3114.46	3119.27	3123.57	3127.35	3130.62	3133.45	3135.89	3138	3139.83	3146.49	3147.57	3150.79	3153.03	3194.02	3198.14	3280.13	3302.55
118	Mahindra & Mahindra Financial Services Ltd.	277.25	307.721	310.397	311.343	312.078	312.635	313.048	313.35	313.562	313.708	313.805	313.993	314.027	314.195	314.375	319.445	319.919	325.95	320.568
119	Bank of Maharashtra	84.18	79.3759	79.3583	79.369	79.3755	79.3711	79.3522	79.3176	79.2674	79.2024	79.124	78.5848	78.4576	78.0568	77.7809	74.7094	74.487	70.2794	65.2465
120	Mankind Pharma Ltd.	2376.20	2500.67	2490.97	2484.75	2478.03	2470.98	2463.72	2456.33	2448.93	2441.54	2434.23	2399.72	2393.34	2375.36	2364.36	2280.17	2276.1	2241.05	2269.02
121	Marico Ltd.	819.90	830.78	830.695	830.185	829.445	828.526	827.473	826.321	825.103	823.842	822.559	816.228	815.027	811.623	809.519	792.109	791.082	773.6	750.11
122	Maruti Suzuki India Ltd.	13073.00	13026.3	13061	13077.9	13093.6	13108	13120.8	13132	13142.1	13150.9	13158.7	13188.9	13194.1	13210.7	13222.6	13454.7	13478.4	13953.3	14129.6
123	Max Healthcare Institute Ltd.	1010.10	1054.76	1053.16	1051.76	1050.19	1048.55	1046.89	1045.22	1043.59	1042	1040.47	1033.72	1032.58	1029.54	1027.81	1020.1	1020.18	1033.07	1058.77
124	Mazagoan Dock Shipbuilders Ltd.	2367.60	2462.05	2472.11	2478.06	2484.04	2489.8	2495.15	2499.98	2504.29	2508	2511.2	2520.07	2520.75	2521.2	2520.54	2499.81	2498.55	2505.63	2604.8
125	Max Financial Services Ltd.	1598.30	1641.8	1638.23	1637.33	1636.69	1636.17	1635.76	1635.38	1635.04	1634.73	1634.43	1633.42	1633.33	1633.33	1633.5	1641.24	1641.91	1646.88	1603.06
126	Samvardhana Motherson International Ltd.	142.21	133.706	132.615	132.16	131.747	131.369	131.018	130.687	130.374	130.077	129.79	128.525	128.302	127.682	127.312	124.442	124.28	121.715	121.865
127	MphasiS Ltd.	2297.80	2207.39	2200.7	2199.13	2198.46	2198.5	2199.07	2199.99	2201.17	2202.5	2203.92	2211.43	2212.92	2217.4	2220.46	2268.46	2273.24	2383.7	2511.9
128	MRF Ltd.	122595.00	126962	127198	127326	127460	127599	127741	127884	128026	128166	128304	128954	129077	129434	129663	132275	132484	136566	139199
129	Mangalore Refinery & Petrochemicals Ltd.	163.62	149.457	150.346	150.893	151.479	152.092	152.719	153.353	153.988	154.618	155.242	158.172	158.715	160.242	161.176	167.868	168.132	168.694	163.069
130	Muthoot Finance Ltd.	2898.80	3311.03	3329.06	3337.69	3345.8	3353.29	3360.17	3366.41	3372.06	3377.14	3381.69	3398.25	3400.64	3406.64	3409.96	3439.46	3441.54	3450.33	3292.38
131	Info Edge (India) Ltd.	971.25	942.645	942.581	943.294	944.315	945.546	946.912	948.356	949.841	951.334	952.823	959.902	961.247	965.187	967.781	1002.64	1005.93	1111.86	1610.92
132	Nestle India Ltd.	1438.30	1424.61	1429.3	1431.09	1432.36	1433.14	1433.42	1433.23	1432.64	1431.7	1430.44	1421.21	1419.03	1412.22	1407.66	1364.86	1362.39	1345.6	1513.05
133	NHPC Ltd.	72.67	78.6787	78.7654	78.8369	78.9177	79.0019	79.0845	79.1628	79.2344	79.2985	79.3543	79.5175	79.5305	79.5408	79.5295	79.1105	79.082	78.9946	79.9476
134	NLC India Ltd.	309.60	348.805	347.387	346.382	345.275	344.101	342.886	341.646	340.394	339.139	337.884	331.8	330.636	327.275	325.149	305.952	304.774	286.258	269.845
135	NMDC Ltd.	88.45	88.6566	88.8964	88.9723	89.0256	89.0595	89.0761	89.0773	89.0643	89.039	89.0025	88.6978	88.6199	88.3686	88.1921	86.2158	86.0762	83.5952	84.6698
136	NTPC Ltd.	351.65	390.135	390.88	391.235	391.561	391.855	392.11	392.325	392.499	392.633	392.733	392.766	392.7	392.392	392.113	386.633	386.103	374.593	361.754
137	FSN E-Commerce Ventures Ltd.	262.40	274.227	273.371	273.003	272.661	272.335	272.017	271.705	271.396	271.087	270.779	269.275	268.985	268.151	267.626	263.273	263.024	258.332	247.243
138	Oberoi Realty Ltd.	1591.60	1642.51	1640.78	1640.92	1641.4	1642.07	1642.82	1643.54	1644.17	1644.7	1645.07	1644.77	1644.33	1642.41	1640.81	1619.97	1618.73	1609.77	1630.68
139	Oracle Financial Services Software Ltd.	9470.00	9539.62	9492.41	9471.66	9451.56	9431.2	9410.02	9387.61	9363.89	9338.82	9312.53	9168.35	9138.21	9047.81	8988.66	8456.03	8426.66	8103.1	8157.55
140	Oil India Ltd.	427.35	502.196	500.924	500.039	499.097	498.145	497.211	496.308	495.445	494.626	493.851	490.596	490.053	488.585	487.724	480.354	479.826	468.367	455.896
141	Oil & Natural Gas Corporation Ltd.	251.90	294.402	294.518	294.432	294.298	294.134	293.952	293.757	293.555	293.344	293.128	292.005	291.772	291.066	290.591	284.761	284.285	274.601	264.114
142	Page Industries Ltd.	37955.00	38424.9	38123.3	38008.3	37911.2	37827.9	37754.8	37689.2	37628.8	37571.8	37517	37255.4	37204	37050.7	36950.1	36055.3	36012.2	35974.5	37571.5
143	Patanjali Foods Ltd.	419.60	462.965	461.955	461.561	461.25	461.013	460.842	460.731	460.669	460.653	460.676	461.268	461.463	462.172	462.733	473.549	474.836	533.119	736.308
144	One 97 Communications Ltd.	1066.30	1132.46	1134.09	1134.67	1135.1	1135.4	1135.56	1135.58	1135.52	1135.32	1135.05	1132.67	1132.08	1130.31	1129.2	1125.5	1125.93	1140.52	1124.49
145	Persistent Systems Ltd.	4928.00	4981.68	4968.15	4963.29	4959.72	4957.33	4955.94	4955.38	4955.48	4956.1	4957.1	4965.49	4967.53	4974.26	4979.19	5068.17	5077.19	5268.33	5441.65
146	Petronet LNG Ltd.	268.30	269.239	269.427	269.65	269.9	270.152	270.392	270.613	270.813	270.991	271.15	271.746	271.844	272.118	272.298	274.585	274.764	277.886	282.737
147	Power Finance Corporation Ltd.	431.30	432.902	435.117	436.204	437.232	438.18	439.038	439.798	440.459	441.025	441.498	442.706	442.759	442.65	442.394	434.772	434.034	420.13	411.032
148	Phoenix Mills Ltd.	1765.70	1769.46	1766.5	1766.1	1766.01	1766.06	1766.1	1766.07	1765.95	1765.66	1765.25	1761.31	1760.25	1756.84	1754.48	1733.29	1732.22	1717.38	1715.03
149	Pidilite Industries Ltd.	1506.50	1467.25	1463.45	1461.44	1459.37	1457.23	1455.06	1452.89	1450.71	1448.56	1446.47	1436.93	1435.27	1430.81	1428.25	1418.21	1418.74	1482.82	1739.42
150	PI Industries Ltd.	2807.70	2884.63	2922.65	2936.54	2947.98	2957.45	2965.31	2971.86	2977.3	2981.85	2985.63	2996.96	2998.23	3001.08	3002.42	3019.65	3021.93	3102.97	3276.6
151	Punjab National Bank	107.17	102.245	102.53	102.732	102.954	103.188	103.424	103.659	103.89	104.114	104.334	105.328	105.51	106.032	106.362	109.639	109.862	113.044	113.47
152	PB Fintech Ltd.	1509.60	1785.53	1769.73	1762.54	1755.88	1749.67	1743.84	1738.34	1733.08	1728.04	1723.19	1701.28	1697.31	1686.2	1679.42	1632.66	1630.98	1629.94	1657.71
153	Polycab India Ltd.	9523.50	9193.1	9153.46	9129.97	9104.62	9077.84	9050.04	9021.6	8992.8	8963.9	8935.11	8797.52	8771.88	8699.21	8654.38	8288.64	8267.99	7944.52	7560.21
154	Poonawalla Fincorp Ltd.	380.20	403.627	407.136	408.691	410.072	411.272	412.305	413.184	413.926	414.551	415.074	416.671	416.862	417.305	417.539	420.717	421.068	429.171	432.339
155	Power Grid Corporation of India Ltd.	287.20	298.407	299.806	300.489	301.142	301.753	302.316	302.83	303.292	303.706	304.073	305.297	305.441	305.723	305.8	303.466	303.159	296.686	291.936
156	Prestige Estates Projects Ltd.	1328.00	1382.43	1383.57	1384.66	1385.76	1386.77	1387.57	1388.15	1388.51	1388.65	1388.59	1386.32	1385.63	1383.51	1382.17	1380.85	1381.86	1419.64	1470.66
157	REC Ltd.	348.80	336.688	338.385	339.3	340.208	341.083	341.912	342.681	343.386	344.028	344.604	346.675	346.959	347.624	347.951	349.544	349.641	353.15	366.329
158	Reliance Industries Ltd.	1258.80	1351.15	1354.02	1355.84	1357.64	1359.38	1360.95	1362.37	1363.63	1364.74	1365.72	1369.19	1369.7	1371.04	1371.81	1381.86	1382.79	1402.46	1441.5
159	Rail Vikas Nigam Ltd.	228.17	273.432	275.807	276.961	278.045	279.041	279.943	280.75	281.464	282.095	282.645	284.518	284.769	285.382	285.712	289.39	289.754	299.471	318.146
160	Steel Authority of India Ltd.	181.72	197.857	196.594	195.976	195.366	194.764	194.167	193.576	192.988	192.405	191.825	189.018	188.478	186.916	185.923	176.572	175.956	164.937	152.346
161	SBI Cards and Payment Services Ltd.	580.70	623.009	624.969	626.021	627.102	628.195	629.292	630.383	631.465	632.537	633.594	638.755	639.772	642.822	644.865	670.354	672.489	717.214	766.154
162	SBI Life Insurance Company Ltd.	1728.70	1866.05	1864.66	1863.98	1863.36	1862.81	1862.38	1862.04	1861.8	1861.66	1861.61	1862.58	1862.98	1864.55	1865.84	1887.29	1889.05	1913.38	1892.49
163	State Bank of India	1003.25	953.578	959.62	963.169	966.849	970.541	974.174	977.689	981.074	984.296	987.373	1000.55	1002.79	1008.97	1012.63	1037.96	1038.91	1036.32	989.866
164	Shree Cement Ltd.	23850.00	24666	24695.2	24711	24726	24739.3	24750.8	24760.5	24767.9	24773.9	24778.1	24784.3	24783.7	24782.2	24781.8	24894.7	24912.9	25482.1	26437.1
165	Shriram Finance Ltd.	897.35	931.147	933.747	935.399	937.134	938.891	940.622	942.304	943.919	945.461	946.925	953.185	954.259	957.188	958.938	970.168	970.374	955.91	962.786
166	Siemens Ltd.	3582.70	3707.24	3692.31	3689.06	3687.22	3686.11	3685.24	3684.33	3683.17	3681.66	3679.77	3664.59	3660.65	3647.59	3638.18	3526.57	3518.63	3398.9	3461.39
167	SJVN Ltd.	71.81	73.9107	74.3698	74.5835	74.7798	74.9559	75.1106	75.2436	75.3557	75.4482	75.5226	75.6863	75.6888	75.6599	75.6195	75.06	75.0416	75.9191	80.5663
168	Solar Industries India Ltd.	17697.00	17978.5	17755.3	17646	17540.9	17440.4	17344.6	17253	17165.6	17081.9	17001.7	16645.3	16581.9	16404.6	16296.4	15401.2	15349.5	14612.1	14000.1
169	Sona BLW Precision Forgings Ltd.	589.25	586.323	585.252	584.923	584.649	584.389	584.117	583.813	583.469	583.078	582.64	579.849	579.198	577.136	575.7	559.029	557.799	535.419	518.924
170	SRF Ltd.	2734.10	2640.45	2647.14	2649.07	2650.05	2650.18	2649.61	2648.48	2646.93	2645.03	2642.94	2631.32	2629.07	2622.97	2619.53	2614.43	2616.07	2675.33	2750.02
171	Sundaram Finance Ltd.	4203.20	4523.16	4541.72	4550	4557.78	4565.16	4572.22	4579	4585.57	4591.94	4598.17	4627.82	4633.56	4650.55	4661.7	4773.2	4780.12	4865.59	4866.27
172	Sun Pharmaceutical Industries Ltd.	1786.40	1869.63	1868.26	1866.47	1864.18	1861.54	1858.68	1855.65	1852.55	1849.44	1846.35	1832.01	1829.45	1822.34	1818.04	1785.73	1783.97	1757.4	1733.23
173	Supreme Industries Ltd.	3488.50	3506.69	3511.57	3515.67	3520.3	3525.2	3530.23	3535.34	3540.42	3545.47	3550.46	3574.08	3578.47	3590.96	3598.65	3655.71	3658.41	3704.24	3805.15
174	Suzlon Energy Ltd.	54.08	53.2376	53.2707	53.2984	53.3237	53.3417	53.3493	53.3449	53.3276	53.2977	53.2559	52.9078	52.8187	52.5327	52.3339	50.4661	50.3731	49.9283	51.775
175	Tata Chemicals Ltd.	720.40	747.224	749.027	750.056	750.972	751.705	752.225	752.526	752.62	752.524	752.262	749.239	748.426	745.834	744.067	730.152	729.719	738.245	782.566
176	Tata Communications Ltd.	1978.60	1825.37	1784.38	1768.28	1754.28	1741.95	1730.94	1721.02	1712	1703.72	1696.09	1665.25	1660.23	1646.9	1639.33	1598.28	1597.43	1608.43	1642.74
177	Tata Consumer Products Ltd.	1108.00	1204.17	1206.61	1206.81	1206.51	1205.81	1204.81	1203.56	1202.14	1200.58	1198.92	1190.08	1188.33	1183.28	1180.15	1157.21	1156.21	1144.86	1131.85
178	Tata Elxsi Ltd.	4092.20	4221.41	4206.31	4202.28	4199.88	4198.73	4198.52	4199.04	4200.1	4201.56	4203.34	4215.29	4218.14	4227.39	4234.22	4346.21	4356.91	4605.11	5006.73
179	Tata Power Co. Ltd.	394.75	410.917	412.309	413.135	413.971	414.78	415.533	416.213	416.815	417.332	417.769	418.873	418.916	418.788	418.53	411.822	411.235	401.414	394.766
180	Tata Steel Ltd.	199.31	209.819	210.558	210.85	211.088	211.276	211.419	211.521	211.586	211.618	211.623	211.342	211.244	210.898	210.638	206.945	206.626	199.276	187.455
181	Tata Technologies Ltd.	758.20	660.656	654.711	651.962	649.345	646.843	644.447	642.144	639.933	637.808	635.766	626.752	625.18	620.906	618.409	604.269	603.973	610.653	640.271
182	Tata Consultancy Services Ltd.	2153.90	2316.61	2318.32	2320.62	2323.58	2327	2330.7	2334.59	2338.53	2342.51	2346.45	2365.26	2368.85	2379.38	2386.31	2472.99	2480.38	2639.66	2876.99
183	Tech Mahindra Ltd.	1478.90	1424.19	1423.15	1423.03	1423.11	1423.36	1423.71	1424.11	1424.55	1424.97	1425.4	1427.23	1427.54	1428.44	1429.02	1440.22	1441.41	1466.03	1492.12
184	Tube Investments of India Ltd.	3062.30	2962.37	2950.64	2947.16	2944.49	2942.29	2940.25	2938.23	2936.16	2933.94	2931.54	2917.06	2913.73	2903.26	2895.97	2816.85	2811.9	2760.07	2811.35
185	Titan Company Ltd.	4042.10	4104.79	4121.78	4130.86	4140.01	4149	4157.68	4165.96	4173.73	4180.94	4187.63	4213.25	4217	4226.06	4230.56	4234.89	4233.02	4157.35	3986
186	Tata Motors Ltd.	381.00	359.509	357.669	356.922	356.27	355.696	355.178	354.704	354.262	353.845	353.447	351.695	351.387	350.556	350.078	348.746	348.98	367.324	435.187
187	Torrent Pharmaceuticals Ltd.	4463.70	4451.84	4437.93	4431.07	4424.23	4417.42	4410.7	4404.09	4397.65	4391.41	4385.42	4359.08	4354.53	4342.11	4334.72	4269.6	4264.83	4151.33	3943.72
188	Torrent Power Ltd.	1399.10	1502.21	1512.45	1518.47	1524.52	1530.29	1535.62	1540.45	1544.73	1548.43	1551.61	1560.96	1561.83	1562.95	1562.78	1539.24	1536.73	1484.6	1437.69
189	Trent Ltd.	2754.70	4176.88	4162.62	4159.19	4157.01	4155.5	4154.25	4152.98	4151.56	4149.88	4147.88	4133.74	4130.28	4119.31	4111.8	4047.84	4045.5	4086.67	4355.41
190	TVS Motor Company Ltd.	3334.90	3392.44	3405.8	3413.61	3421.45	3429.08	3436.38	3443.27	3449.77	3455.88	3461.58	3485.3	3489.27	3500.01	3506.41	3556.22	3558.82	3572.31	3451.27
191	UltraTech Cement Ltd.	10866.00	11512.9	11534.1	11547	11559.9	11572.2	11583.6	11593.7	11602.8	11610.7	11617.5	11639.2	11642.1	11649	11653	11709.7	11715	11817.6	11853.7
192	Union Bank of India	166.45	160.405	160.863	161.163	161.496	161.857	162.233	162.621	163.015	163.409	163.802	165.654	165.995	166.951	167.532	171.501	171.632	170.415	161.984
193	United Spirits Ltd.	1259.90	1285.43	1286.94	1287.69	1288.49	1289.31	1290.13	1290.93	1291.69	1292.43	1293.12	1296	1296.51	1297.96	1298.89	1310.5	1311.49	1331.29	1354.89
194	UPL Ltd.	611.00	632.881	634.031	634.592	635.122	635.607	636.042	636.428	636.765	637.055	637.305	638.142	638.266	638.641	638.921	646.248	647.087	664.988	674.152
195	Varun Beverages Ltd.	526.25	521.987	518.322	516.914	515.66	514.493	513.369	512.258	511.145	510.02	508.882	503.083	501.933	498.581	496.456	479.361	478.516	470.18	488.123
196	Vedanta Ltd.	299.30	330.809	332.931	335.475	339.017	343.43	348.557	354.23	360.3	366.638	373.137	405.626	411.826	429.465	440.356	524.436	528.557	569.605	557.763
197	Voltas Ltd.	1290.00	1276.91	1281.55	1284.68	1288.15	1291.76	1295.4	1298.98	1302.43	1305.73	1308.87	1322.02	1324.24	1330.22	1333.73	1360.26	1361.66	1378.41	1386.35
198	Wipro Ltd.	178.93	198.355	197.315	197.021	196.832	196.72	196.663	196.649	196.662	196.696	196.743	197.088	197.171	197.444	197.649	201.673	202.103	212.649	233.979
199	Yes Bank Ltd.	22.60	21.8615	21.8738	21.8655	21.8484	21.8239	21.7934	21.7581	21.7194	21.6779	21.6348	21.4139	21.3715	21.2519	21.1795	20.7302	20.7171	20.707	20.7592
200	Zydus Lifesciences Ltd.	1098.30	1025.03	1015.32	1010.76	1006.47	1002.47	998.734	995.256	992.01	988.98	986.141	974.293	972.306	966.933	963.779	941.535	940.505	931.084	934.856