List of tests to find relationships btw stocks

Correlation
Price volume
Moving average
Regression

Airtel
Airtel
Axis Bank
Bajaj Auto
BHEL
Cipla
Coal India
Dr. Reddy's Laboratories
GAIL
HDFC
HDFC Bank
Hero MotoCorp
Hindalco
HUL
ICICI Bank
Infosys
ITC
L&T
Mahindra & Mahindra
Maruti Suzuki
NTPC
ONGC
Reliance Industries
SBI
Sterlite Industries
Sun Pharma
Tata Motors
Tata Power
Tata Steel
TCS
Wipro

1
-0.242667
0.664054
-0.422205
0.531409
0.015749
0.169609
0.015749
-0.010599
-0.004831
0.542744
0.419203
0.465936
-0.126395
0.253299
0.256475
-0.485545
-0.121479
0.019954
0.318839
-0.331404
0.608562
-0.18049
0.376384
-0.357752
0.354419
-0.114576
0.128994
0.359196
0.176404

Axis Bank Bajaj Auto

1
-0.182012
0.87673
-0.382699
0.468208
-0.181768
0.468208
0.810847
0.817661
-0.370634
0.042139
-0.357925
0.90064
-0.407225
0.236864
0.883789
0.765844
0.599399
0.202533
0.878331
-0.144358
0.753849
-0.163435
0.579764
-0.08253
0.67278
0.167497
-0.432241
-0.350882

1
-0.249785
0.46839
-0.149681
0.556121
-0.149681
0.126829
0.236777
0.722664
0.658296
0.418762
0.045365
0.454414
0.465576
-0.435585
0.034391
0.188097
-0.078454
-0.253653
0.727871
-0.37865
0.55955
-0.410851
0.659096
-0.264027
0.254601
0.59432
0.436502

BHEL

Cipla

1
-0.359547
0.463484
-0.14201
0.463484
0.742055
0.726586
-0.431554
0.012312
-0.343563
0.805138
-0.383449
0.251953
0.85459
0.682906
0.534298
0.108003
0.846693
-0.163924
0.679748
-0.170385
0.65486
-0.154524
0.649707
0.151187
-0.413051
-0.327352

1
0.128655
-0.050543
0.128655
-0.120736
-0.259993
0.23094
0.154764
0.388912
-0.373481
0.012092
0.227129
-0.436555
-0.536167
-0.331944
0.253122
-0.31722
0.332308
-0.13715
0.23946
-0.190431
-0.04294
-0.143929
-0.213666
0.162382
0.030642

CoalDr.
India
Reddy's Laboratories
GAIL

1
-0.654039
1
0.438042
0.242015
-0.539263
-0.140346
-0.022523
0.343284
-0.737148
0.168542
0.53745
0.162619
-0.087052
0.719317
0.568832
-0.164858
0.752746
-0.289501
0.673376
-0.500959
0.695656
-0.25627
-0.679016
-0.726283

1
-0.654039
-0.027937
0.24214
0.795336
0.589006
0.126846
0.075203
0.857681
0.21162
-0.415699
0.221826
0.515013
-0.654447
-0.362936
0.489362
-0.712708
0.655543
-0.580106
0.862347
-0.560989
0.571937
0.880031
0.853988

1
0.438042
0.242015
-0.539263
-0.140346
-0.022523
0.343284
-0.737148
0.168542
0.53745
0.162619
-0.087052
0.719317
0.568832
-0.164858
0.752746
-0.289501
0.673376
-0.500959
0.695656
-0.25627
-0.679016
-0.726283

HDFC

HDFC Bank

1
0.828825
-0.176864
0.188036
-0.029591
0.822633
-0.320352
0.468106
0.683508
0.726859
0.543683
0.267959
0.769636
0.103151
0.602107
-0.049445
0.513464
0.044676
0.430202
0.096884
-0.285378
-0.320209

1
0.082506
0.414941
-0.1047
0.911786
-0.056955
0.47727
0.574507
0.777551
0.75015
-0.016438
0.701402
0.27865
0.419123
0.164103
0.294123
0.325717
0.398345
0.359529
-0.014494
-0.014781

Hero MotoCorp

1
0.7669142548
0.2750852206
-0.0668124816
0.8075710777
0.1338221975
-0.6372656422
-0.0319299556
0.3460754307
-0.4373098367
-0.5461312945
0.6415073624
-0.7034148154
0.7695602676
-0.8121217469
0.8502815796
-0.5803884324
0.5686345423
0.8993289284
0.8112786434

Hindalco

1
0.167221
0.359962
0.496655
0.1968
-0.196195
0.281781
0.551554
-0.158075
-0.120838
0.584423
-0.234287
0.763381
-0.443566
0.760409
-0.201855
0.697043
0.601943
0.516789

HUL

ICICI Bank

Infosys

ITC

1
-0.326727
-0.047903
0.635726
-0.459481
-0.098448
-0.283114
0.115133
-0.224684
0.52739
-0.264582
-0.052264
-0.006013
-0.006024
-0.275217
-0.398838
0.076528
-0.119156

1
-0.164369
0.215846
0.757537
0.823657
0.771832
0.106443
0.769215
0.051404
0.589327
0.132297
0.347085
0.236202
0.483944
0.442531
-0.159887
-0.117917

1
-0.137716
-0.600723
-0.090116
0.317912
-0.628327
-0.599641
0.378844
-0.803593
0.721929
-0.779684
0.821093
-0.588006
0.630006
0.955529
0.962109

1
0.014089
0.306943
0.098916
0.008015
0.307193
0.503204
0.048016
-0.11258
0.260921
0.058712
0.097894
-0.298846
-0.013028
-0.122323

L&T
Mahindra & Mahindra
Maruti Suzuki NTPC

1
0.643276
0.402479
0.314235
0.867168
-0.42266
0.844276
-0.33692
0.709852
-0.326542
0.658497
0.032272
-0.654964
-0.545649

1
0.730297
0.046883
0.6286
0.075773
0.398709
0.002362
0.349746
0.26473
0.331688
0.351572
-0.124235
-0.101611

1
-0.204677
0.337592
0.214538
0.122109
0.472891
-0.057392
0.584285
0.097369
0.752107
0.322322
0.360444

1
0.25926
-0.170245
0.646565
-0.218353
0.515865
-0.408547
0.468117
-0.222703
-0.604567
-0.711036

ONGC
Reliance IndustriesSBI Sterlite Industries Sun Pharma

1
-0.147508
0.810533
-0.40529
0.71622
-0.309809
0.688704
-0.10692
-0.613507
-0.553727

1
-0.329772
0.386481
-0.296036
0.445503
-0.170173
0.160733
0.495573
0.347822

1
-0.435743
0.756277
-0.534927
0.805136
-0.181989
-0.813203
-0.779148

1
-0.592373
0.806441
-0.338029
0.790025
0.783411
0.727434

Tata MotorsTata Power

1
-0.6412667995
0.6693663291
-0.4344286422
-0.8182798735
-0.8200615838

1
-0.442516
1
0.768859 -0.113911
0.853929 -0.623722
0.806384 -0.567931

Tata Steel

1
0.596714
0.64497

TCS

1
0.95099

Wipro

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Apr-13
293.4
1314.6
1783.8
181.95
384.3
305.3
1825.3
2-Apr-13
292.2
1305.2
1756.5
185
391.9
308.75
1838.9
3-Apr-13 280.65
1278.05
1691.85
182.85
389.25
302.45 1834.85
4-Apr-13 273.75
1246.85
1673.9
178.55
383.45
310.2
1890.4
5-Apr-13 270.65
1228.55
1696.9
177.7
386.3
308.5
1910.3
8-Apr-13
281.2
1202.75
1704.15
182.35
394.75
308.45
1937.8
9-Apr-13
277.1
1201.9
1702.7
178.65
390.65
306.3
1909.4
10-Apr-13 281.65
1239.25
1721.65
177.8
397.85
307.4 1898.95
11-Apr-13 275.15
1251.6
1697.15
178.45
404.75
305.4 1886.75
12-Apr-13 273.35
1263.4
1720.55
179.45
404.5
299.95 1901.55
15-Apr-13 279.85
1291.3
1725.9
178.55
397.5
294.45 1853.55
16-Apr-13
285.3
1363.3
1768.1
182.35
399.9
294.9 1919.55
17-Apr-13 286.15
1376.95
1787.3
182.8
400.85
296.55
1905
18-Apr-13 299.45
1430.5
1791.8
185.7
401.05
299.25 1904.65
22-Apr-13 300.75
1440.4
1761.95
191.35
397.45
312.2
1884.2
23-Apr-13 299.45
1443.8
1804.15
189
396.6
311.55
1902.9
25-Apr-13 304.55
1503.45
1836.45
192.45
406.8
317.05
1992.7
26-Apr-13
318.4
1486.75
1893.15
188.9
409.65
319.1 1990.05
29-Apr-13
318.1
1474.3
1896.95
191.3
407.55
313.55 1992.65
30-Apr-13 318.75
1493.1
1881.8
192.5
405.95
318.7 2023.75
2-May-13
316.7
1516.65
1859.65
191.7
408.9
317.05
2009.3
3-May-13
317.7
1474.05
1812
191.5
401.3
317.95
2001
6-May-13
320
1461.45
1827
193.1
404.1
315.45 1992.75
7-May-13 330.05
1503.8
1849.3
196.5
408.15
310
1993.5
8-May-13 324.05
1490.05
1838.3
195.15
406.05
312.3
1999
9-May-13
324.9
1452.8
1829.55
195.7
400.1
308.9 1986.45
10-May-13 324.15
1468.45
1859.15
196.5
397.45
299.75 2022.45
11-May-13
325.1
1472.65
1863.5
195.8
402.15
303.6
2091
13-May-13 311.65
1451.1
1817.75
190.2
395.15
297 2080.95
14-May-13
317.2
1467.2
1783.7
188.95
398.5
294.95 2025.65
15-May-13
322.4
1508.8
1821.8
191.4
411.45
300.25 2064.55
16-May-13 321.95
1530.1
1807.75
193.6
422.25
298.5 2115.65
17-May-13 315.65
1532.8
1833.8
201.35
424.65
297.6 2077.65
20-May-13
308
1530.05
1864.9
201.9
417.4
300.75 2047.55
21-May-13 304.95
1521.2
1855.5
205.6
417.1
307.1
2019.4
22-May-13
311.8
1514.3
1850.7
203.4
415.25
309.65 2056.55
23-May-13
300.6
1455.5
1813.25
195.8
415
308.15 2051.05
24-May-13 299.25
1458.45
1803.55
192.85
408.25
310.35
2065.2
27-May-13 309.15
1476.6
1816.6
196.75
401.3
313.5 2089.75
28-May-13
314.2
1468.9
1840.45
203.25
396.55
322.95 2113.55
29-May-13
314.3
1458.2
1824.9
203.15
401.55
327.15
2117.4
30-May-13
315.9
1432.95
1838.25
205.35
383
327.85
2105
31-May-13 300.55
1430.65
1822.65
199.95
370.45
324.95
2092.6
3-Jun-13 303.65
1431.15
1762.2
197.1
368.5
326.15
2113.1

4-Jun-13
5-Jun-13
6-Jun-13
7-Jun-13
10-Jun-13
11-Jun-13
12-Jun-13
13-Jun-13
14-Jun-13
17-Jun-13
18-Jun-13
19-Jun-13
20-Jun-13
21-Jun-13
24-Jun-13
25-Jun-13
26-Jun-13
27-Jun-13
28-Jun-13
1-Jul-13
2-Jul-13
3-Jul-13
4-Jul-13
5-Jul-13
8-Jul-13
9-Jul-13
10-Jul-13
11-Jul-13
12-Jul-13
15-Jul-13
16-Jul-13
17-Jul-13
18-Jul-13
19-Jul-13
22-Jul-13
23-Jul-13
24-Jul-13
25-Jul-13
26-Jul-13
29-Jul-13
30-Jul-13
31-Jul-13
1-Aug-13
2-Aug-13
5-Aug-13

304.1
302
295.45
288.35
284
278.55
277.95
287.6
289.1
296.4
291.45
299.7
288.6
292.55
283.1
295.4
278.45
281.1
291.4
295.35
302.75
294.25
301.25
295.55
293.45
291.95
290.4
300
304.95
314.7
321.25
315.85
322.55
330.05
335.5
330.1
337.3
336.7
337.35
334
321.45
344.9
343.7
344.7
336.6

1396.7
1384.8
1418.6
1378.1
1356.3
1320.4
1276.6
1268.85
1298.4
1316.5
1287.6
1285.4
1239.75
1259.4
1242.2
1231.75
1249.95
1273.1
1323.05
1346.25
1308.9
1274.15
1266.25
1284.7
1255.35
1264.05
1256.75
1290.05
1289.8
1309.4
1231.55
1192.75
1238.4
1190.75
1200.25
1201.45
1122.7
1128.05
1107.25
1099.85
1093
1034.45
1084.8
1104.05
1121.45

1768.95
1760.5
1748.4
1746
1768.5
1783.25
1744.15
1708.15
1763.25
1807.25
1826.9
1835.3
1817.4
1830
1795
1799.9
1788.1
1836.9
1917.45
1923.1
1918
1895.65
1876.3
1872.85
1856.25
1895
1854.6
1875.1
1867.65
1901.35
1904.25
1910.1
1897.25
1967.05
1985.65
1978.05
2002.5
2003.35
2027.3
1995.8
1927.9
1935.7
1932.85
1908.4
1874.8

195.5
194.45
192.2
189.8
184.1
181.5
179.25
175
176.4
182.35
180.65
180.3
171.3
170.65
165.5
163.6
163.65
163.05
174.3
178.8
183.7
178.2
175.3
178.5
182.65
186.7
184.05
186.15
187.85
186.15
182.75
183.15
188.9
173.75
161.5
165.1
163
158.6
158.8
156.95
152.65
158.25
150.65
149.4
120.9

375.25
375.35
375.15
372.7
373.25
380.35
384.15
378.85
377.95
380.15
379.75
379.85
379.15
381.4
380
380.25
379.9
387.75
391.45
397.1
397.25
396.95
394.6
399.1
396.6
400.25
400
399.55
405
407.95
402.15
406.75
413.15
414.7
411.15
408.5
415.35
409.75
414.95
411.85
408.05
400.95
403.2
399.65
395.75

325
323.5
323.45
319.95
319.95
311.7
303.3
299.05
301
302.3
303.1
299.7
295.95
299.2
297.25
293.4
288.35
286.95
302.95
304.2
299.85
297.5
299.1
297.1
290.2
291.35
290.1
298.85
300
292.5
294.05
291.2
291.05
296.25
299.75
298.3
298.45
294.4
282.4
273.4
275.05
281.45
270.35
254.55
263.1

2152.85
2157.5
2132.45
2192.65
2185.25
2185
2179.25
2156.7
2176.5
2146.55
2132.1
2099.5
2077.45
2123.8
2102.9
2099.9
2093.15
2164.15
2215.4
2268.45
2263.3
2212.5
2225.7
2235.6
2247.5
2285.05
2259.1
2291.05
2349.9
2353.95
2279.65
2310.8
2338.4
2349.1
2318.7
2360.25
2346.45
2320.4
2298.75
2217.65
2179.4
2282.55
2281.5
2236.6
2209.1

6-Aug-13
7-Aug-13
8-Aug-13
12-Aug-13
13-Aug-13
14-Aug-13
16-Aug-13
19-Aug-13
20-Aug-13
21-Aug-13
22-Aug-13
23-Aug-13
26-Aug-13
27-Aug-13
28-Aug-13
29-Aug-13
30-Aug-13
2-Sep-13
3-Sep-13
4-Sep-13
5-Sep-13
6-Sep-13
10-Sep-13
11-Sep-13
12-Sep-13
13-Sep-13
16-Sep-13
17-Sep-13
18-Sep-13
19-Sep-13
20-Sep-13
23-Sep-13
24-Sep-13
25-Sep-13
26-Sep-13
27-Sep-13
30-Sep-13
1-Oct-13
3-Oct-13
4-Oct-13
7-Oct-13
8-Oct-13
9-Oct-13
10-Oct-13
11-Oct-13

323.4
326.8
337.4
341.9
346.4
342.7
335.85
317.35
318.7
298.6
313.45
308.6
307
294.25
287.75
298.95
298.55
300.55
285
297.45
297.3
313.55
339.1
335.45
329
325.8
335.4
337.3
337.35
354.15
344.35
335.05
330
336.25
334.6
325.1
318.25
321.95
324.25
328.15
322.55
331.5
333.9
332.5
334.55

1090
1068.6
1085.75
1069.85
1144.05
1150.05
1055.4
987.2
980.45
977.6
969.85
981.6
936.45
878.85
838.7
850.75
835.75
862.65
782.65
802.05
927.45
953.4
998.1
1030.3
1020.6
1057.55
1084.3
1052.75
1080.2
1140.25
1103.15
1030.05
1026.35
1032.9
1030.55
1031.05
1007.3
1043.75
1106.25
1094
1069.15
1067.2
1077.55
1066.25
1098.9

1809.4
1771.2
1783.85
1806.95
1859.45
1908.5
1846.25
1762.3
1755.8
1733.35
1778.5
1780.25
1779.7
1726.3
1730.45
1741.6
1839.5
1854.45
1834.75
1885.25
1898
1911.45
1980.15
1998.65
1978.25
2003.95
1997.1
2013.8
2017.05
2052.1
1995.3
1978.7
2032.7
2005.1
1993.5
1992.25
1988.2
2016.9
2119.7
2119.1
2126.95
2115.95
2152.35
2138.4
2139.75

112.95
115.9
117.55
119.8
120.9
118.65
105.95
103.35
101.5
104.7
107.4
116.1
123.8
112.05
114.2
117.5
118.75
120.8
119.4
126.8
137.2
141.55
142.6
140.4
134.8
142.35
135.8
136.55
130.05
133.75
135.25
129.9
131.35
141.45
150.4
143.95
137.35
141.4
143.75
143.95
146.15
144.7
147.95
147.25
147.05

391.85
390.8
410.7
415
423.6
420.15
414.3
400.4
401.15
392.3
401.75
396
398.65
396.75
398.5
397.25
416.95
417.15
405.75
419.75
418.8
437.6
440.3
434.65
437.5
440.6
430.45
431.75
436.55
439.5
429.8
426.25
431.4
438.7
436.5
433.15
432
431.9
436
438.1
439.8
435.05
431.85
433.1
429.35

257.95
262.75
268.2
274.35
268.45
270.65
258.35
257.15
262.5
260.6
267.75
269.8
271.2
260.1
254.15
249.95
250.5
257.8
261.2
264.85
283.45
277.45
288.4
293.15
284.9
293.2
289.4
294
297.5
297.4
301.15
304.75
296.95
295.05
303.65
307.05
295
297.25
302.55
310
300.1
296.55
296.75
294
282.6

2197.65
2253.7
2218.25
2179.4
2239.7
2204.5
2166.85
2140.85
2138.25
2045.2
2110.4
2117.6
2150.9
2162.25
2172.35
2250.1
2293.25
2277.9
2210
2279.8
2293.2
2283.9
2266.5
2248.75
2242.6
2246.4
2223.15
2305.15
2357.1
2375.7
2368.85
2380.85
2397
2431.2
2455.9
2411.4
2383.65
2407.6
2429.15
2368.55
2384.6
2394.55
2406.5
2395.45
2399.7

14-Oct-13
15-Oct-13
17-Oct-13
18-Oct-13
21-Oct-13
22-Oct-13
23-Oct-13
24-Oct-13
25-Oct-13
28-Oct-13
29-Oct-13
30-Oct-13
31-Oct-13
1-Nov-13
3-Nov-13
5-Nov-13
6-Nov-13
7-Nov-13
8-Nov-13
11-Nov-13
12-Nov-13
13-Nov-13
14-Nov-13
18-Nov-13
19-Nov-13
20-Nov-13
21-Nov-13
22-Nov-13
25-Nov-13
26-Nov-13
27-Nov-13
28-Nov-13
29-Nov-13
2-Dec-13
3-Dec-13
4-Dec-13
5-Dec-13
6-Dec-13
9-Dec-13
10-Dec-13
11-Dec-13
12-Dec-13
13-Dec-13
16-Dec-13
17-Dec-13

332.65
339.05
348.7
356.6
352.55
352.1
347.9
349.85
343.65
339.8
341.2
359.05
364.65
366.25
365.35
359.65
355.45
348.25
344
340.2
337.5
332.2
339.1
345.05
351.75
343.15
337.55
336.35
336.7
327.55
321.8
323.65
327.2
332.3
330.65
332.25
335.45
332.15
336.7
335.35
328.15
323.5
321.05
314
327.4

1111.15
1081.35
1094.95
1157.3
1177.6
1200.35
1210.35
1207.15
1189.85
1190.25
1251.2
1221.95
1222.9
1220.2
1219.5
1227.55
1212
1171.35
1118.4
1077.5
1049
1029.45
1097.7
1138.35
1136.95
1131.4
1085.55
1084.15
1116.3
1114.9
1120.05
1120.95
1155.3
1191
1192.3
1189.7
1241.2
1280.65
1302.7
1265.6
1273.1
1247.5
1239.9
1260.65
1255.6

2138.2
2124.15
2164.9
2152.85
2150.35
2137.3
2097.05
2082.6
2079.7
2072.85
2095.55
2135.7
2129
2124.25
2126.05
2095.95
2078.25
2101.8
2067.5
2037.85
2024.15
2022.8
2032.65
2029.4
2015.05
1975.3
1935.05
1893.45
1938.25
1939.7
1947.3
1951
1974.75
1964.9
1955.7
1933.45
1939.85
1950.5
1978.8
1987.25
1994.05
1951.25
1907.5
1903.8
1866.7

144.75
145.85
146.35
147.95
145.7
145.35
142.55
140.15
137.15
136.4
136.3
139.15
140.95
143.45
144.65
142.3
140.45
134.45
135.45
134
131.7
133.5
135.7
139.85
141.5
140.95
137.15
137
144.15
147.85
146.4
150.85
156.05
159.25
163.35
164.1
170.55
171.35
171.7
165.65
162.05
161.4
154.85
154.95
154.45

421.85
423.1
415.3
415.35
416
412.05
423.35
419.65
415.4
411.6
417.1
418.8
413.95
416.25
418.15
420.6
424.55
421.7
423
422.7
420.95
412.55
404.1
402.35
400.15
392.85
387.3
384.8
387.3
385.95
382.1
380
391.1
391.6
390.5
390.05
387.5
388.4
385.35
388
387.5
381.1
377.8
377.15
387.8

285.15
283.7
284
285.85
287.7
292.95
289.05
279.65
279.05
276.55
280.95
282.05
287.35
292.45
292.15
296.3
298.75
296.05
291.25
289.1
285.1
284.95
274.1
270.95
267.7
272.6
269
267.75
269.75
263.15
265.35
269.85
271.6
273.55
270.75
271.8
279.6
289.6
290.4
285.45
288.75
281.55
283.55
286.9
278.6

2421.75
2410.35
2407.05
2460.3
2442.35
2430
2398.6
2391.4
2403.75
2400.75
2428.65
2522.65
2455.95
2470.65
2480.5
2405.9
2398.95
2411.15
2401
2470.9
2468.3
2457.1
2459.15
2463.95
2451.45
2425.25
2409.6
2435.75
2439.3
2407.35
2425.8
2456.65
2484.85
2498.85
2464.1
2450.35
2413.15
2421.95
2449.5
2450.8
2443.7
2403.75
2402.85
2401.45
2425.95

18-Dec-13
19-Dec-13
20-Dec-13
23-Dec-13
24-Dec-13
26-Dec-13
27-Dec-13
30-Dec-13
31-Dec-13
1-Jan-14
2-Jan-14
3-Jan-14
6-Jan-14
7-Jan-14
8-Jan-14
9-Jan-14
10-Jan-14
13-Jan-14
14-Jan-14
15-Jan-14
16-Jan-14
17-Jan-14
20-Jan-14
21-Jan-14
22-Jan-14
23-Jan-14
24-Jan-14
27-Jan-14
28-Jan-14
29-Jan-14
30-Jan-14
31-Jan-14
3-Feb-14
4-Feb-14
5-Feb-14
6-Feb-14
7-Feb-14
10-Feb-14
11-Feb-14
12-Feb-14
13-Feb-14
14-Feb-14
17-Feb-14
18-Feb-14
19-Feb-14

327.95
323.35
327.9
328.25
325.5
329.3
328.8
329.6
330.45
337.6
328.1
328.85
328.8
331.65
332.55
329.2
330.6
331.25
328.7
331.55
315.5
311.2
308.75
305
309.75
314.65
313.3
307.05
306.3
301.65
308.4
315.15
305.95
316.45
314.45
315.25
315.5
307.4
305.35
308.15
302.6
305.2
305.1
302.2
302.85

1283.25
1258.05
1276.75
1290.4
1282.65
1298.2
1293.25
1286.8
1299.65
1291.75
1272.75
1260.65
1255.95
1234.3
1212.8
1184.95
1164.55
1183.45
1175.7
1178.15
1176.95
1152.8
1161.55
1189.1
1186.85
1216.3
1206.95
1159.95
1121.95
1139.65
1109.95
1119.55
1123.05
1123.25
1121.2
1102.85
1125.75
1120.1
1122.6
1119.2
1101.2
1102.7
1115.35
1164.6
1164.7

1931.15
1895.6
1931.3
1944.25
1990.1
1949.95
1935
1900.4
1910.55
1917.65
1898.45
1899
1889.85
1890.05
1918.25
1909.05
1901.1
1899.25
1873.4
1895.4
1907.9
1934
1932.9
1942.45
1950.55
1936.1
1933.65
1912.6
1945
1913.45
1920.45
1902.8
1835.85
1871.75
1893.6
1896.75
1935.2
1932.95
1936.75
1926.7
1905
1839.9
1846.85
1846.15
1823.3

163.25
162.15
165.55
169.15
172.4
174.7
173.25
179.35
176.45
175.35
169.35
166.1
164.4
165.25
163.05
162.55
162.55
164.15
162.7
166.2
169.1
171.3
173.45
170.15
169.35
170.9
165.1
162.55
164.35
170.7
172.9
172.85
167.5
163.4
160.6
156.7
155.55
155.85
154.95
157.25
151.75
148.4
147.6
149.7
150.6

393.05
399.55
401.6
405.25
399.7
399
404.75
400.25
400.55
401.55
392.75
392.6
391.6
390.45
403.65
403.15
398.75
402.6
411.3
418.05
412.65
417.9
419.75
417.25
422.1
419.4
414.85
415
409.6
414.9
413.55
410.65
412.45
415
415.2
410.1
417.1
413.6
412.5
412.8
381
373.35
374.35
372.35
373.3

282.6
280.9
284.25
283.35
283.2
281.7
282.95
289.45
290
291.9
283
277.75
276.4
275.6
288.75
295.7
288.7
290.25
289.9
295.15
302.7
272.75
269.7
263.1
261.9
259.3
257.9
248.95
249.35
251
246.15
247.5
245.9
249.2
255.1
266.8
269.45
270.05
270
269.9
260.75
260.55
256.4
255
254.65

2463.5
2465.1
2508.8
2515.25
2540.15
2511
2518.7
2522.55
2533.05
2536.05
2525.75
2497.9
2472.4
2491.7
2531.95
2587.95
2625.45
2628.25
2648.5
2650.35
2643.35
2655.95
2654.25
2652.05
2673.7
2667.1
2660.6
2635
2649.55
2655.3
2619.25
2607
2649.55
2596.05
2596.8
2597.35
2631.1
2676.8
2658.95
2615.95
2562.55
2580
2639.5
2648.05
2664.9

20-Feb-14
21-Feb-14
24-Feb-14
25-Feb-14
26-Feb-14
28-Feb-14
3-Mar-14
4-Mar-14
5-Mar-14
6-Mar-14
7-Mar-14
10-Mar-14
11-Mar-14
12-Mar-14
13-Mar-14
14-Mar-14
18-Mar-14
19-Mar-14
20-Mar-14
21-Mar-14
22-Mar-14
24-Mar-14
25-Mar-14
26-Mar-14
27-Mar-14
28-Mar-14
31-Mar-14

296.85
288.2
282.9
287.35
288.15
287.5
286.5
287.6
282.8
285.8
301.4
304.95
302.85
299.8
300.9
295.1
295.3
299.3
295.35
292.35
293.65
294.05
295.15
298.75
310.7
317.5
318.9

1156.75
1189.75
1235.5
1235.15
1236.2
1265.9
1253.8
1295.05
1306.75
1328.3
1406.9
1426.8
1418.45
1398.05
1380.8
1356
1348.65
1386.15
1356.85
1393.4
1389.7
1410.9
1400.8
1430.2
1430.2
1461.15
1460.45

1840.4
1858
1862.1
1900.2
1923.3
1942.7
1917.95
1923.3
1919.05
1957.1
1955.8
2005.25
1985.4
1964.3
1968.4
1973.65
1991.55
2007
1973.35
1977.9
1979.75
2021.5
2013.4
2038.65
2071.6
2055.95
2078.3

151
150.5
156.45
159.45
162.05
167.2
162.5
166.7
166.5
172.8
183.7
187.9
188.85
183.75
182.9
187.55
188.45
189.75
184.55
187.6
186.95
188.2
196.5
195.15
197.55
199.3
196.8

371.2
369.3
367.5
374.5
375.6
384.35
376.7
378.75
385.25
379.95
380.95
376.35
376.7
379
380.25
385.85
385.95
383.65
386.9
387.5
394.35
391.2
391.2
387
385.8
386.95
383.7

251.3
251.2
252.05
246.35
243.6
244
244.35
247.2
251.5
256.9
264.45
258.5
255.55
259.75
265
263.85
270.4
263.3
260.25
263.2
263.4
270.8
273.9
280.35
279.95
285.9
287.9

2713.4
2729.2
2795.15
2773.9
2833.95
2901.55
2815.3
2802.55
2787.6
2827.9
2726.25
2689.15
2676.5
2690.2
2734.15
2775.9
2792.1
2801.05
2780.15
2776.6
2786.5
2749.15
2721.35
2636.05
2587.1
2617
2560.8

GAIL
305.3
308.75
302.45
310.2
308.5
308.45
306.3
307.4
305.4
299.95
294.45
294.9
296.55
299.25
312.2
311.55
317.05
319.1
313.55
318.7
317.05
317.95
315.45
310
312.3
308.9
299.75
303.6
297
294.95
300.25
298.5
297.6
300.75
307.1
309.65
308.15
310.35
313.5
322.95
327.15
327.85
324.95
326.15

HDFC

HDFC BankHero MotoCHindalco HUL

ICICI Bank Infosys
823
623.9 1535.65
91.7
471.55
1051.8 2943.25
816.95
630.05
1533.1
93.1
470.35 1047.45 2970.15
810.45
625.85 1498.85
90.7
462.15
1030.5
2964
793.1
617.45 1458.85
88.55
469.9 1009.15 2882.85
770.55
621.2
1478.5
89.8
471.1
997.95 2863.85
758.05
624.4 1478.85
90.85
478.2
988.8 2833.15
753.25
620.55 1465.05
90.85
471.45
989.95 2766.35
780.65
631.6
1459.6
91
467.6 1004.45 2813.25
765.85
638.55
1451.5
90.1
471
1039.8 2917.85
767.2
643.95 1450.55
91.55
478 1044.95 2295.45
775.05
642.35 1437.25
91.15
474.95
1047.6 2333.95
804.8
663.1 1488.25
92.8
485.5
1079.1 2293.95
792.2
660.65
1493.4
93.1
482.7 1097.45 2281.85
818.65
673.35
1502.7
93.65
482.95
1122.7
2295.4
835.4
699.25
1528.2
95.5
482.5 1147.95 2244.45
838.5
689.4 1572.05
96.35
479.7
1161.7
2262.1
859.95
689.35
1620
98.2
478.05 1177.45 2227.05
872.6
689.15 1596.95
99
465.15
1144.3
2212.3
863.95
694 1648.65
98.8
497.6 1152.35 2229.05
847.2
682.15
1645.1
97.25
583.6 1163.15 2234.45
864.1
692.15 1612.85
95.85
572.35
1171.8
2286.9
854.95
681.05
1609.9
98.05
572.4
1130
2307.8
851.4
674.85 1647.25
101.5
573.3 1144.45
2341.4
852.75
687.2
1707.4
101.9
579.55 1163.75
2348.6
885.6
696.65
1677
102.75
586.7 1158.05 2350.55
879.6
689.95
1676.1
103.3
584.85
1152.6
2359.9
878.15
702.65
1705.3
105.9
584.9
1166.1 2370.75
875.55
702.45 1710.35
106.2
586
1168.3 2362.15
863.25
693.05
1681.5
104.5
582.55 1150.05 2340.35
868.95
689.15
1672.2
105.4
583.6 1148.05
2351.6
909.8
714.8 1703.85
108.25
586.1 1191.65
2360.2
907.95
722.7
1695.3
111.15
582.85
1205.4 2332.15
903.5
718.7 1685.85
110.15
585.85
1228.6
2350.8
897.4
714.6 1701.05
109.95
586.3 1208.65
2375.6
902.2
708 1685.25
110.3
585.8
1210 2397.45
898.2
703.4 1650.85
110.35
585.3
1210.1 2388.35
902.95
698.7 1649.15
108.95
585.25 1173.45
2358.9
907.55
701.6
1634.7
107.1
586.35
1204
2346.9
927.85
715.05 1661.15
110.5
591.6
1219 2366.35
920.15
713.45 1745.75
109.95
591.2 1232.75 2366.35
909.25
715.15 1787.45
109.95
594.1
1215.7
2350.5
925.65
723.8 1752.35
106.45
594.55 1182.75 2342.15
890.25
700.45
1730.7
102.25
592.5
1154.3
2407.6
868.9
689.05 1667.55
101.5
592.15
1144.5 2513.95

325
323.5
323.45
319.95
319.95
311.7
303.3
299.05
301
302.3
303.1
299.7
295.95
299.2
297.25
293.4
288.35
286.95
302.95
304.2
299.85
297.5
299.1
297.1
290.2
291.35
290.1
298.85
300
292.5
294.05
291.2
291.05
296.25
299.75
298.3
298.45
294.4
282.4
273.4
275.05
281.45
270.35
254.55
263.1

854.95
844.4
844.55
839.9
852.75
831.5
820.9
812.8
834.45
844.5
833.9
842.7
816.45
821.9
825.7
822.65
815.1
837.1
872.9
886.4
876.5
853.05
851.65
849.85
824.3
830.1
829.3
853.05
849.85
849.4
816.45
817.05
822.8
803.5
829
827
802.85
801.45
805.6
806.6
807.5
799.5
816.9
807.7
798.65

683.5
688.05
683
676.75
677.25
665.55
664.8
655.7
665.3
667.45
657.55
665.05
636.55
635.7
625.35
634.3
623.7
646.3
668.5
667.25
657.65
651.15
655.4
665.45
660.35
669.1
659.25
681.15
694.4
695.15
678.65
662.65
684
680.8
682.15
683.35
660.15
654.2
644.7
633.5
625.6
609.7
632.1
631
632.45

1668.2
1664
1642.95
1646.1
1652.45
1649.55
1610.5
1608.85
1602.3
1623.8
1640.3
1619.6
1599.95
1624.9
1580.8
1583.45
1638.15
1652.65
1662.25
1698.5
1680.25
1659.25
1654.7
1646.9
1651.85
1658.45
1651.7
1699.95
1708.5
1726.9
1692.8
1687.4
1726.9
1772.15
1788.4
1784.5
1757.75
1829.1
1865.1
1874.25
1847.6
1819.2
1810.85
1796.75
1853.45

101.1
102.45
102.65
101.9
100.55
94.55
92.4
96.85
103.7
102
101.5
104.2
97.7
93.6
94.2
96.8
94.55
95.85
99.75
101.75
102.55
98.85
99.95
99.85
100.2
100.75
98.15
102.8
101.65
105.4
103.6
101.95
104.35
103.55
104.25
105.15
103.25
102.15
94.4
90.6
86.4
90.15
87.45
86.75
86.45

590.75
590.3
590.9
591.15
592.75
593.05
593.65
594.75
593.3
595.5
595.6
594.75
593.15
590.85
584.4
587.6
588.3
589
585.05
587.65
587.95
587.4
600.75
609.15
609.5
604.85
595
600.9
601.4
613.8
623.3
684.75
688.5
686.6
696.7
718.9
709.25
686.5
663.3
638.7
625.75
613.45
634.15
615.45
618.4

1140.1
1134.3
1153.6
1141.45
1118.3
1076.4
1081.25
1067.85
1101.6
1101.45
1091
1086.45
1045.75
1043.4
1049.65
1033.25
1026.85
1032.65
1069.75
1069.65
1079.2
1063.4
1064
1051.15
1027.95
1034.7
1038.25
1058.1
1061.95
1062.85
1003.2
980.2
985.1
959.05
974.75
989.8
952.85
935.35
932.35
929.9
926.55
909.3
913
887
902.65

2495.05
2462.1
2427.5
2446.9
2487.05
2473.95
2423.95
2379.1
2394.95
2421.45
2447.6
2438
2366.9
2419.15
2380.25
2378
2397.55
2476.95
2493.25
2447.55
2405.55
2405.3
2460.5
2454.45
2471.7
2495.7
2501
2526.75
2802.75
2741.85
2730.45
2750.3
2799.5
2845.8
2875.65
2900.85
2907.6
2915.9
2915.5
2920.75
2955.7
2967.15
2975.7
3006.7
3007.45

257.95
262.75
268.2
274.35
268.45
270.65
258.35
257.15
262.5
260.6
267.75
269.8
271.2
260.1
254.15
249.95
250.5
257.8
261.2
264.85
283.45
277.45
288.4
293.15
284.9
293.2
289.4
294
297.5
297.4
301.15
304.75
296.95
295.05
303.65
307.05
295
297.25
302.55
310
300.1
296.55
296.75
294
282.6

751.55
729.4
745.3
769.35
791.6
781.95
736.5
735.45
726.2
746.75
739.2
740.5
744.15
686.85
654.1
695.3
717.95
735.7
700.4
708.7
750.35
761.95
808.9
812.3
815.7
807.9
813.95
804.35
799.45
834.15
807.7
774.95
787.85
779.9
792.75
782.7
763.55
784.4
802.35
798.65
797.35
790.05
802.65
807.9
810.25

607.75
601.25
611.1
601.6
620
620.85
589.5
584
584.25
593.65
592.1
607.55
609.95
560.9
561.7
571.75
593.8
589.15
565.2
566.1
608.75
616.3
637.95
645.85
635.7
629.2
643.1
642.8
650.5
683.85
659.05
642.25
639.3
621.55
620.8
609.75
593.7
611.7
636.15
640.35
633.9
633.05
649.35
641.6
660.1

1848.65
1829.7
1850.55
1905.05
1941.6
1936.4
1982.95
1926.4
1899.45
1869.8
1902.6
1901.05
1945.7
1900.5
1913.2
1972.8
2030.1
2026.8
1893.45
1927.15
1943.8
1928.95
2068.3
2088.5
2010.75
2052.35
2095.3
2070
2011.25
2039.7
1982.1
1999.6
2004.55
2035.15
2015.2
2048.2
2008.8
1997.7
2030.3
2032.85
2037.2
2019.8
2060.45
2046.15
2078

85.55
86.65
91.35
93.75
91.45
98
93.3
96
97.45
93.35
103.55
103.6
104.45
99.25
102.15
106.9
104.9
108.85
104.45
108.6
107.85
108
110.1
114.3
111.15
112.3
113.05
113.9
114.7
118.45
114.25
116.35
112.1
116.8
117.05
113.85
111.95
110.65
115.45
117.85
121.65
119.5
119.65
117
114.2

608.05
603.2
599.55
614.75
621.3
615.75
598.5
588.75
591.25
587.8
592.35
601.55
608.65
594.05
593
606.15
628.55
638.65
614.4
615.7
627.35
617.2
654.5
642.95
626.75
621.55
621.05
628.25
642.15
677
651.25
644.25
643.3
633.5
628.9
620.85
627.4
619.3
609.3
608.05
610.35
607.3
610.3
602.7
603.7

866.25
868.1
875.15
866.25
893.1
904
858.6
815.1
829.55
828.65
830.7
852.3
830.35
803.3
796.65
806.7
804.3
826.9
783.85
817.9
893.15
959
969.55
969.2
951
940.55
969.8
962.85
973.15
1036.9
987.3
944
945.45
937.2
945.15
923.3
884.95
911
937.9
930.45
916.45
937.2
949.75
947.95
995.45

2986.1
2955.45
2961.1
3005.25
3084.9
3069.8
2974.6
3005.45
3007.1
2953.35
3023.3
2998.5
3030.55
3058.1
3120.3
3109
3100.3
3077.35
3033.85
3105.9
3002.7
3020.85
3150.7
3120.55
3064.1
3028.25
2992.3
3023.35
3015.7
3019.45
2995.55
3018.65
3014.8
3007.8
3013.35
3006.4
3015.45
3014.7
3038.8
3015.45
3019.55
3032.4
3107.55
3124.15
3273.9

285.15
283.7
284
285.85
287.7
292.95
289.05
279.65
279.05
276.55
280.95
282.05
287.35
292.45
292.15
296.3
298.75
296.05
291.25
289.1
285.1
284.95
274.1
270.95
267.7
272.6
269
267.75
269.75
263.15
265.35
269.85
271.6
273.55
270.75
271.8
279.6
289.6
290.4
285.45
288.75
281.55
283.55
286.9
278.6

803.8
800.95
793.35
818.6
820.45
809.9
808.05
811.7
809.85
820.8
838.55
846.95
852.7
854.8
852.7
859
845.75
841.15
809.45
805
794.85
791.4
794.3
814.3
818.35
808.55
779.4
794.25
819.2
806.7
807.85
814.4
824.45
827
822.9
812.9
827.45
813.8
820.05
808.35
817.6
827
807
798.5
778.3

667.2
651.4
653.75
676.4
670.6
668.75
660.05
668.9
672.6
667.6
686.4
679.85
679.45
683.5
680.55
676.4
668.05
665.35
652.9
653.9
645.95
634.15
641.9
668.55
659.95
649.7
637.65
642.35
659.45
652.15
653.9
653.45
661.2
661.05
657.15
658
687.75
682.3
696.1
696.45
698.2
695.2
690.35
682.65
658.45

2100.05
2048.75
2071.3
2096.6
2098.65
2069.95
2087.7
2079.35
2034.9
1997
2062
2073.1
2077.1
2101.35
2111.9
2091.85
2106.25
2109.9
2092.95
2053.2
2037.8
2000
2047.4
2056.85
2058.95
2015.85
1998.2
1977.1
2024.55
2044.95
2051.7
2059.75
2050.6
2062.9
2048.15
2030.95
2050.95
2098.7
2121.75
2203.1
2169.75
2128.3
2064.95
2041.3
2055.45

110.6
112.2
111.2
114.7
118.25
116.4
115.7
114.55
109.15
107
110.2
113.25
115
115.15
116
117.7
115.5
116.7
116.45
111.45
111.2
113.75
115.1
118.95
124
120.9
119.35
118.2
118.35
118.4
118.65
121.45
122.7
121.85
123.85
120.75
121.9
120.6
123.9
125.05
123.3
121.05
118.75
116.65
116.4

598.05
603
605.55
606.4
608.55
608.85
614.3
608.4
594.2
589.35
604.8
613.35
609.25
607.85
608.35
596.85
589.3
589.85
584.75
576.15
574.55
582.9
580.3
595.15
591.7
581.7
575.55
571.95
581.4
587.55
584.25
590.4
594.45
583.25
579.45
571.55
566.4
560.85
560.1
564.35
565.65
563.05
561
557.85
557.15

995.2
975.45
966.15
1009
1010.25
1011.35
1024.5
1021.65
1021.65
1014.55
1075.45
1099.45
1121.05
1133.4
1130.6
1095.85
1080.25
1051.1
1049.75
1037.65
1012.45
1013.45
1049.75
1073.8
1082.6
1051.85
1029.7
1021.5
1073.3
1045.25
1042.2
1039.7
1067.9
1088.9
1086.1
1065.15
1136.1
1142.75
1201.75
1159.75
1159.45
1132.05
1085.45
1097.4
1098.25

3323.5
3348.3
3270.1
3316.15
3335.95
3334.75
3324.15
3309.85
3331
3323.85
3334.9
3324
3308.65
3278.75
3279.5
3264.95
3305.9
3359.15
3357.5
3363.1
3339.35
3333.9
3353.8
3400.3
3443.6
3402.4
3347.35
3349.3
3327.6
3318.95
3295.65
3323.95
3353.5
3338.45
3348.45
3365
3351.15
3326.6
3337.45
3370.3
3371.4
3363.4
3373.85
3449.85
3456.45

282.6
280.9
284.25
283.35
283.2
281.7
282.95
289.45
290
291.9
283
277.75
276.4
275.6
288.75
295.7
288.7
290.25
289.9
295.15
302.7
272.75
269.7
263.1
261.9
259.3
257.9
248.95
249.35
251
246.15
247.5
245.9
249.2
255.1
266.8
269.45
270.05
270
269.9
260.75
260.55
256.4
255
254.65

798.45
776.45
800.1
790.35
780.65
779.15
788.6
796.4
796.3
793.15
791.45
790
795
797.65
804.45
800.5
800
818.85
823.85
844.95
860.2
840.4
835.25
837.35
842.25
856.05
844.8
832.25
832.9
825.2
828.7
808
788.9
788.3
785.8
785
783.55
766.2
775.2
785.2
766.15
771.7
780.55
803.9
805.6

667.45
653
665.15
665.4
657.55
669.6
669.3
669.65
665.75
665.05
656.85
663.35
662
664.75
664.65
663.05
662.15
672.75
672.15
680.35
673.95
668.3
669.85
676.75
677.7
679.4
673.95
649.7
645.25
645.6
632.4
628.9
626.35
630.55
637.2
647.35
647.9
643.75
645.1
645.65
633.25
641.75
650.55
660.55
669.35

2119.9
2084.05
2127.35
2162.9
2132.85
2097.5
2086.8
2067.5
2074.8
2086.05
2080.4
2096.5
2068.05
2067.75
2064.95
2068.25
2035.15
2038.75
2035.5
2074.05
2073.9
2075.15
2085.75
2071.55
2059.75
2052.8
2035.2
2014.8
2013.45
2070.85
1999.75
1970.45
1963.05
1988.15
1983.4
1983.35
2007.35
1997.4
1960.85
1974.8
1972.05
1936.7
1975.25
1977.55
1947.05

117.8
118.85
119.1
123.5
122
121.3
122.15
121.7
122.5
122
120.7
118.65
118.2
116
115.35
112.8
110.45
110
109.55
110.95
113
111.4
112.15
112.8
115.1
114.2
113.95
111.1
113.9
111.85
108.1
109.55
103.55
102.8
104.45
105.7
106.35
106.85
104.7
103.5
100.2
100
98.65
99.35
98.95

558.45
554.55
567.95
565.45
565.7
563.75
568.85
573.15
570.95
571.8
562.75
565.3
563.75
559.3
559.15
554.75
550.3
546.4
538.85
545.3
552
559
555.25
560.55
565.95
567.25
565.9
575.55
570.15
569.95
570.45
570.35
570.05
570.75
570
586.55
577.65
564.85
562.9
569.35
557.85
560
560.25
561.6
558.4

1096.8
1063.7
1087.25
1096.65
1098.3
1098.25
1107.9
1095.4
1098.45
1097.4
1075.1
1067
1040.7
1049.95
1054.05
1051.5
1024.55
1056.2
1037.55
1058.35
1060.85
1035
1044.1
1078.8
1087.05
1079.1
1057.95
1010.05
1019.15
1001.95
974.75
988.5
963.7
970.1
966.15
957.6
961.75
959.55
969.1
999.25
981.2
988.4
1009.45
1037.75
1030.65

3457.8
3514.45
3552.3
3468.65
3486.35
3515.55
3562.25
3501.65
3485.5
3466.4
3474.75
3565.45
3514.2
3457.4
3428.5
3451.05
3548.9
3665.7
3688.85
3710.55
3724.7
3728.05
3749.9
3755.65
3767.1
3792.8
3759.05
3732.6
3677
3717.65
3704.75
3699.45
3628.7
3566.65
3581.55
3563.45
3566.7
3568.5
3595.8
3599.6
3586.45
3645.6
3662.25
3680
3753.95

251.3
251.2
252.05
246.35
243.6
244
244.35
247.2
251.5
256.9
264.45
258.5
255.55
259.75
265
263.85
270.4
263.3
260.25
263.2
263.4
270.8
273.9
280.35
279.95
285.9
287.9

792.5
798.4
810.65
811
819
818.35
811
821.85
826.85
837.2
848.6
849.05
851.3
854.35
866.25
856.8
851.45
866.5
848.1
841.65
841.85
860.1
870.45
866.65
875.2
873.3
883.8

662.75
664.8
670.2
670.8
676.4
667.5
666.15
670.45
669.1
675.5
711.35
734.35
725.35
725.55
742.25
731.7
733.75
737.8
730.8
733.85
731.95
750.45
749.6
746
746.95
744.95
748.85

1928.1
1918.35
1950.35
1951.1
1973.05
1965.1
1956.1
1978.95
1971.75
2011.7
2003.2
2016.65
2018
2063.15
2100.6
2125.35
2129.6
2117.15
2107.85
2066.9
2071.2
2122.6
2190.6
2176.75
2244.45
2246.5
2272.85

97.45
97.75
97.4
98.75
98.35
105.1
105.5
113.75
115.4
120.4
124.65
121.9
117.4
114.65
115.65
115.25
114.85
119.95
119.35
123.05
121.2
121.5
120.65
125.2
125.25
130.35
141.7

554.85
554.6
554.8
554.2
554.95
548.8
543
554.2
551.45
549.85
550.2
556.9
560.95
559.4
561.25
554.3
556.35
561.55
572.85
572.9
572.65
581.95
592
590.45
598.55
597.8
603.65

1008.45
1024.75
1036.2
1030.7
1036.4
1043.7
1029.65
1068.3
1097.15
1133.65
1201.3
1193.8
1198.45
1210.75
1218.25
1213.75
1204.8
1210.25
1200.9
1199
1197.95
1242.4
1252.55
1256.9
1259.5
1258.75
1245.45

3713.7
3751.7
3750.75
3782.7
3803.85
3820.2
3793.05
3799.9
3815.3
3835.7
3740.95
3672.75
3672.75
3670.9
3357.5
3389.45
3349.25
3271.55
3303
3305.25
3293.95
3274.05
3251.6
3244.65
3228.5
3257.75
3278.85

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
306.45
1394.7
854.35 1283.15
143.45
308.2
778.15
2090.6
307.1 1422.35
861.4
1308.7
143.9
316.7
793.95
2140.1
307.85 1379.55
844.55
1305.6
145.25
310.3
776.8
2107.3
299.8 1361.45
846.75
1311.2
144.35
307.4
766.75
2066.1
291.45 1348.75
837.8 1405.95
140.85
314.15
780.35
2056.3
292.9
1324.8
838.95 1416.65
140.8
312.45
789.15 2033.95
287.15 1320.25
838.4 1407.85
141.15
303.35
776.35
1987.1
284.55
1350
837.3
1413.3
142.35
302.15
781.05
2021
285.25
1377.7
832.15 1427.95
140.25
306.4
771.15
2041.7
293.1
1359.6
823.85
1409.8
140.75
308.5
775.3 2082.05
299.95 1380.95
813.45
1423.5
140.7
319.15
793.55
2144.7
308.25 1425.55
845.55
1483.7
143.85
331.5
804.5 2181.85
313.15
1421.5
878.6
1495.8
144.25
328.85
774.1 2244.45
315.3
1472.8
902.5
1526.3
145.9
334.55
781.8
2294
316.9 1534.85
891.7 1539.75
148.85
328.4
789.75 2323.95
317.4
1503.5
884.9
1536
149.1
326.65
803.5 2286.65
320.15 1518.75
909.95 1589.75
155.15
326.35
819.3
2331.1
318.95
1541.8
891.25 1673.45
154.8
324.35
793.15 2289.55
324.35
1529.5
902.75
1680.7
156
328.8
792.6 2272.45
328.9
1512.6
923 1668.85
157.4
326.95
788.15
2264.2
333.45 1552.15
955.15 1680.15
160.2
329.2
802.75 2299.35
330.75
1569
959.3
1665.5
159.25
324.1
801.2 2216.55
326.3 1561.05
964.9
1693
156.9
318.7
821.5 2225.25
335.2 1577.55
959 1691.85
157.85
319.9
827.1 2256.35
342.8 1562.25
946.1 1680.85
156.35
320
829.1 2253.55
344.45 1562.85
947.55 1659.85
156.45
321
818.1 2294.35
352.95 1561.65
969.65 1726.15
155.15
326
812.1 2293.75
354.7 1563.15
968.75 1732.25
154.15
328.35
813.3
2305.9
335.85 1516.85
956.9
1704.3
153.9
320.8
803 2278.25
335.9
1521.7
950.45
1703.7
153.8
326.5
797.7
2291.3
342.65 1580.35
984.65
1739
157.1
335.1
818.8
2384.5
336.8 1593.75
985.25
1726.6
156.3
337.85
840.15
2414.8
334.7 1623.05
985.5
1709.4
159.8
340
834.4
2424.6
334.65
1618.6 1003.55 1741.85
159.1
332.9
830.9 2413.15
331.55 1606.65
987.4 1698.45
152.4
327.1
827.35
2361.1
335.8
1517.1
991.25
1687.4
154.65
328.9
817.75
2364.3
332.3 1418.65
960.6
1647
148.65
327.7
785.15
2176.2
330
1456.9
967.35
1667.3
150.25
324.95
787.9 2151.15
333.75
1465.4
951.85 1649.05
152.5
326.95
828.25
2161.6
339.9 1454.85
972.95 1654.85
154.95
333.3
843.15 2130.25
342.25 1446.95
960.3
1633.9
154.25
334
847.25 2105.25
354.25 1426.65
1004.6 1637.65
156.75
333.7
835.9 2088.45
339.85
1401.6
965.3
1606.1
154.4
326.85
805.6
2047.7
336.3 1387.55
973.35
1569.6
152.25
317.55
788.1
2069.7

337.45
334.3
334.3
334.35
337.25
335.25
332
326.8
331.4
331.9
330.15
330.1
322.85
322.85
314.4
320.2
323
322.85
324.4
326.05
324.95
326.3
338.5
342.1
346.85
347.35
345.65
353.15
349.8
352.05
360.15
368.35
368.5
369
368.85
375.65
376
358.8
368.5
357.9
350.5
341.65
338.45
333.05
335.9

1409.2
1419.5
1428.2
1412.6
1405.8
1404.65
1397.3
1392.95
1440.4
1455
1438.35
1437.4
1396.35
1393.9
1354.9
1367.8
1353.95
1350.35
1404.15
1449.95
1429.9
1392.7
1402.8
1409.7
1403.85
1427.65
1413.55
967.8
994.1
1005.85
971.4
968
985.35
974.7
901.95
902.55
867.05
853.9
845.65
841.35
849.55
846.45
844.3
830.2
813.8

984.35
986.9
989.55
967.05
976.95
946.55
953.9
922.9
947.45
989.4
982.9
978.6
941
942.05
926.9
956.4
912.15
934.25
966.55
982.4
979.9
978.05
981.7
967.95
947.7
936.5
911.9
918.25
905.6
927.9
913
892.65
875.85
878.45
901.55
920.6
893.55
880.1
893.55
897.65
896.95
912.15
871.8
855.1
864.8

1548.8
1568.6
1587.2
1554.85
1521
1491.05
1479.1
1455.5
1515.05
1535.6
1538.25
1544.2
1525.8
1554.95
1544.25
1547.9
1546.5
1521.6
1538
1605.25
1579.2
1561.05
1558.9
1554.5
1551.65
1543.2
1544.25
1506.7
1452.7
1447.55
1411.25
1422.4
1446.55
1450.3
1449.55
1450.15
1415.85
1414.2
1375.05
1350.2
1342.45
1327.1
1340.1
1337.3
1345

153.95
154.05
151.2
148
150.3
150.3
151.15
149.75
151.6
150.3
147
144.95
140.1
143.05
141.95
138.25
141.2
140.45
143.7
147.7
145.75
144.2
143.95
143.5
140.3
142.3
141.45
143.75
146.1
142.25
143.15
147.7
146.3
143.7
143
143.2
141.2
140.05
141.25
141.9
137.95
130.6
131.1
129.95
134.9

318.35
324.55
324
319.9
321.05
308.5
309.45
309.15
311.85
312.55
307.95
308.7
300.3
308
298.85
310.2
307.8
320.55
330.1
328.3
322.3
311.1
308.5
315.45
304.45
302.05
296.65
304.6
296.3
295.8
299.6
300.75
314.05
316.3
307.3
311.8
308.55
305.15
303.95
297.65
280.85
290.9
280.3
277.15
276.85

780.6
800.55
792.3
784.6
789.45
786.2
791.3
789.15
814
825.1
823.6
831.1
799.2
793.9
793.3
803.8
802.55
830.45
861.85
882.8
871.3
850.3
861.65
880.2
868.3
873.35
856.35
870.4
889.6
895.75
900.9
915.15
917.05
923.15
908.5
909.1
908.6
890.85
889.9
885.6
858.85
871.6
850.3
857.45
860.9

2026
2031.6
2049.15
2023.15
2012.1
1997.65
2010.05
2019.8
2046.25
2064.95
2043.9
2045.7
1998.45
1990.4
1948.85
1914.75
1900.7
1913.7
1953.6
2015.6
1990.85
1899.6
1901.45
1894.7
1877.3
1896.35
1877.55
1910.15
1893.4
1916.1
1828.45
1807.05
1824.45
1814.1
1824.15
1861.1
1802.9
1799.45
1764.8
1744.05
1723.65
1709.85
1683.45
1681.35
1682.35

330.3
322.7
325.45
335.75
334.2
334.55
320.05
314.3
315.35
300.2
307.95
308.25
308.1
297.35
297.95
305.85
307.85
319.4
302.25
299.8
311.5
316.2
335.4
329.7
336
331.55
334.75
338.75
343.5
355.4
355.4
349.85
349.8
345.05
349.25
348.9
340.3
342.9
338.45
340.1
339.9
347.5
348.55
346.95
342

795.3
780.95
780.15
797.45
803.9
798.05
756.65
738.3
733.25
708.6
725.4
738.75
744.6
705.1
704.75
722.15
722.25
727.4
694.55
699.05
727.6
753.65
807.2
816.5
813.7
833.65
828.6
821.95
835.8
888.15
847
811.45
826.2
831.6
830.15
817.45
788.6
800
828.1
820.05
808.85
828.1
844.95
845.95
881.95

854.85
843.3
863.75
860.15
870.9
873.4
840.05
810.6
791.3
783.85
795.25
814.45
808.6
789.8
776.9
793.8
781
766.5
769.15
779.8
776.7
771.1
812.9
825.9
813.2
829.9
836.75
844.95
842.1
867.65
872.6
860.65
872.55
849.7
852.05
844.15
827.8
833.4
851.25
859.15
862.65
860.05
851.55
867.15
872.2

1334.05
1334.25
1386.1
1378.85
1397.5
1392.1
1324.7
1309.05
1298.45
1285.1
1289.45
1295.35
1308.45
1258.75
1235.8
1253.7
1244.05
1299.45
1273.2
1277.75
1298.8
1290.25
1338.15
1360.8
1319.55
1320.6
1359.4
1375.85
1397.95
1482.8
1466.05
1402.05
1410.7
1392.7
1385.8
1367.8
1357.95
1380
1412.15
1427.65
1406.85
1407.35
1398.35
1421.3
1464.05

134.9
136.5
137.4
138.3
143.85
144.3
139.6
136.6
136.1
130.3
131.1
129
132.25
124.5
126.45
130.45
130.75
130.65
128
130.05
130.35
134.2
138.6
137.75
139.05
140.95
142.9
140.4
145
147
147.75
142.8
145.25
149
149.6
147.8
148.2
143.95
143.95
142.6
142.2
144
145.1
147.6
143.95

267.75
272.55
273.1
277.65
274.95
289.45
271.9
261.75
256.65
250.7
268.95
276.55
267.8
259.25
243.75
248.5
249.3
251.3
251.1
256.65
269.8
289.15
292.1
288.8
279.35
282.75
286.9
280.3
282.65
299.15
290.35
276.25
274.35
279.45
276.8
274.5
267.8
262.15
266.5
264.85
265.95
268.8
273.2
273.35
275.7

840.4
871
865.45
845.3
852.35
865.15
825.15
819.25
822.65
783.85
805.85
819.05
820.95
803.8
811.15
845.35
851.55
883.75
830.1
849.35
861.3
867.55
888.65
887.3
873.95
873.25
861.65
858.1
870.45
891.05
882.6
874.6
874.35
848.7
838.55
840.2
822.35
822.3
846.1
853.4
843.85
843.85
861
859.8
863

1640.75
1713.55
1661.45
1604.8
1620.7
1625.1
1571.2
1530.4
1553.5
1549.6
1571.1
1559.45
1557.25
1519.9
1498.2
1489.25
1514.4
1516.65
1475.3
1491.05
1636.25
1633.25
1631.45
1688.9
1658.1
1662.95
1649.65
1634.9
1673.75
1808.75
1746.55
1652.45
1647.05
1686.35
1675.2
1641.7
1615.25
1643.5
1659.45
1652.4
1632.75
1611.65
1612.35
1633
1651.6

339.5
339.8
345.35
354
344.7
341.8
341.5
342.55
340
327.65
327.9
333.05
334.25
328.7
330.6
318.95
319
320.5
319.55
317
319.75
314.45
314.4
325.75
323.4
320.95
312.65
308.3
316.2
310.85
314.05
313.6
320.15
321.35
319.2
313.25
308.9
311.65
313
317.75
320.9
316.75
315.05
313
315.45

876.3
869.7
837.25
872.35
925.15
934.7
947.3
964.6
947.45
965.4
977.4
969.4
972.55
981.8
979.25
968.6
962.5
956
973.55
943.6
928.8
919.25
939.45
976.1
993.85
976.25
948.35
964
1002.25
1001.85
1006.6
1023.4
1043.35
1066.55
1054.8
1040
1086.65
1096.55
1146.1
1100.25
1080.8
1065.95
1049.5
1058.2
1063.4

865
867.4
865.2
878.35
887.6
876.7
867.3
889.8
867.7
867.6
900.3
897.05
888.35
924.95
920.15
907.2
898.5
895.7
879.05
870.8
879.25
895.3
925.35
944.55
945.6
941.45
933.15
935.3
942.7
943.15
941.25
958
945.6
958.25
950.2
943.15
944.65
945.75
966.75
953.45
950.55
942.35
948.1
927.85
931.7

1445.15
1438.5
1429.55
1469.6
1516.6
1511.65
1527.95
1515.45
1506.75
1513
1636.9
1634.25
1633.7
1635.8
1649.8
1624.6
1616
1612.9
1577.9
1585.7
1585.2
1579.45
1608.5
1629.55
1682.95
1650.75
1647.6
1639.85
1679.75
1663
1657.8
1663
1677.4
1661.35
1663.7
1641.25
1701.45
1698.1
1763.45
1750.2
1751.9
1718
1691.6
1699
1701.85

143.6
144.65
143.55
145.55
147.75
148.4
145.4
143.25
145.2
144.15
145.9
147
148.7
146.15
146.7
147.3
152.45
152.25
152.6
150.3
148.85
149.65
152.75
155.6
155
154.15
150.1
150.6
149.9
148.75
146.65
147.8
147.35
147.3
145.7
145.45
144.05
149
153.25
136
139.3
139.8
137.65
138
135.05

275.35
274.7
280.85
283.3
284.75
285.75
281.7
284.1
283.85
286.75
290.5
288.65
293.2
287.7
289.8
284.05
282.15
283.4
277.3
270.6
265.85
268.4
270.2
278.9
277.15
276.8
270.6
278.15
288.45
286.8
289.6
292.15
298.5
293.9
292.2
287.35
290.8
294.6
304.85
297.95
291.75
283.85
280.5
276.65
274.7

870.25
866.7
879.3
905.35
913.35
903.6
895.85
884.6
885.85
890.2
896.8
897.6
912.35
907.85
908.5
909.05
898.7
885.95
875.5
863.7
852.25
845.35
851.75
874.35
876.7
863.5
848.1
843.9
851.35
842.05
837.95
848.25
853.1
854.9
861.9
856.3
869.85
867.25
878.5
883.55
881
870.4
863.35
844.4
838.95

1656.2
1621.55
1621.6
1664.8
1671.25
1676.9
1716.35
1718.25
1717.65
1676.2
1737.3
1721
1795.5
1879.4
1886
1873.2
1809.6
1752.25
1744.25
1705
1675.45
1697.85
1722.4
1767.15
1823.3
1795.55
1760.1
1740.3
1804.55
1785.85
1763.9
1763.55
1821.5
1822.65
1814.35
1819.7
1853.7
1861.8
1889.2
1844.55
1796.7
1778.4
1743.55
1732.85
1718.95

315.75
313.8
315.2
319.2
318.9
319.95
322.1
322.4
321.6
322.1
315.4
314.85
316
316.75
316.8
315.45
322.45
325.5
324.15
328.35
325.7
324.85
330.2
329
327.4
328.95
324.2
324.45
327.15
325
324.55
325.1
320.5
325
318.95
324.6
323.4
325
325.05
320.3
316.75
319.8
319.95
317.4
316.6

1093.5
1061.15
1061.55
1068.65
1075.65
1072.4
1077.65
1064.25
1069.9
1068.9
1036.4
1012.25
1011.3
1019.05
998.4
971.6
956
980.1
972.45
998.8
1002.8
1001.15
1000
1011.3
1004.75
1033
1005.85
979.9
984.35
993.15
980.2
985.4
979.9
982.6
984.2
974.6
981.85
994.35
991.7
1008.75
986.1
993.05
998.15
1018.35
1029.9

946.3
937.85
969.25
965
963.45
959.1
964.55
949.5
943.5
947.6
936.05
900.05
896.1
903.15
907.3
893.5
874.45
889.05
889.45
903.05
892.55
898.45
907.4
904.7
916.05
890.2
885.25
867.3
873.45
861.75
869.3
890.45
885
854.3
875.75
897
895.55
895.25
895.45
896.25
906.65
902.6
928.15
935.05
940.55

1729.4
1780.7
1809.95
1804.05
1790.85
1791.6
1775.4
1776.85
1763
1763.35
1769.4
1798.55
1807.15
1846.5
1839.15
1812.8
1794.7
1782.8
1774.6
1799.55
1787.35
1777.15
1778.15
1803.05
1805.3
1795
1772.55
1701.35
1563.2
1674.35
1638
1635.35
1620.7
1620.35
1606.7
1639.6
1665.4
1688.95
1675.1
1647.05
1636.05
1643.35
1666.1
1708.95
1698.6

135.65
135
135.95
136.8
137.55
137.6
137.35
136.25
136.8
138
135
132
132.15
129.8
129.55
133.7
131.4
132.75
131.4
132.35
133
131.6
131.85
130.75
132.55
131.1
131.6
129.45
128.7
127.85
128.1
126.4
126
130.25
132.55
133.75
136
135.7
132.7
131.1
130.15
132.2
133.65
133.85
132.1

281
273.6
284.35
288.55
285.7
292.3
292.05
289.25
288.6
288.1
281.25
275.8
281.1
276.15
273.15
280.3
283.8
292.15
290.1
291.3
287
287.5
287.3
286.95
289.6
285.75
283.25
276.9
275.5
277.05
272.4
275.5
268.2
268.3
270.15
267.9
269.25
272
275.8
282.7
273.4
275.8
277.25
277
278.65

858.65
854.55
893.65
895.4
896.15
887.7
878.7
885.4
894.8
888.7
875.35
865
854.9
842.15
848.25
850.55
856.9
879
881.1
885.4
885.15
884.55
869.5
864.05
872.2
866.05
867
842.8
845.8
836.75
825.7
830.85
821.3
822
816.15
815.85
814.3
821.6
805.5
817.45
807.45
821.5
811.45
812.75
812.55

1764.9
1730.45
1751.85
1757.55
1759.15
1754.2
1769.9
1763.4
1765.5
1765.3
1742.5
1716.1
1687.65
1659.75
1655.4
1639.1
1608.85
1641.95
1626.9
1643.55
1637
1622.05
1641
1658.6
1645.75
1657.05
1621.95
1594.55
1595.95
1573.65
1517.55
1525.6
1489.85
1516
1521.1
1504.25
1526.75
1514.3
1518.5
1532.7
1499.65
1475.1
1473.4
1499.05
1508.65

311.8
317.5
319.85
321.9
328.55
327.5
328.65
331.55
332.9
334.7
337.55
335.55
333.75
340.7
343.35
347
355.9
359.55
355.9
357.65
356.7
360.65
362.85
359
359.95
359
352.95

1032.1
1051.6
1081.6
1088.15
1096.55
1108.3
1096.8
1116.9
1123.3
1142
1197.55
1237.4
1229.7
1218.55
1225.4
1255.5
1240.8
1246.65
1220.25
1216.55
1219.55
1230.3
1248.4
1275.2
1283.35
1288.3
1272.65

929.6
929.2
942.9
943.55
962.4
973.45
951.85
955.75
948.2
955.05
980.55
1014.1
994.1
991.05
1014.8
1025.75
1010.25
982.1
977.85
970
974.15
986.5
975
959.1
964.2
967.25
980.65

1683.35
1674.65
1683.4
1675.95
1661.7
1586.3
1581.75
1598.3
1622.4
1649.9
1735.9
1800.9
1755.9
1764.6
1746.7
1737.1
1868.85
1870.5
1857.65
1867.75
1872.1
1885.6
1903.1
1937.55
1935.2
1932
1971.4

131.5
132.15
117.05
115.8
115.5
112.6
111.5
113.85
114
116.7
116.25
116.95
117.4
117.05
116.15
117
117.85
116
115.8
114.05
114.4
113.95
115.2
115
117
120.85
119.95

276.45
276.9
282.05
282.05
283.95
291.55
289.85
295.8
300.25
309
315.45
319.1
322.5
316.95
324.45
322.7
324.75
314.3
315.45
307
308.05
321.2
320.1
325.15
329.4
328.25
318.7

805.35
811.3
812.4
810.4
810.55
799.25
803.5
814.6
806.9
822
869
885.8
874.95
871.15
879.1
886.1
895.35
902.15
905.7
885.75
888.3
904.6
878.65
890.2
902.15
914.15
929.5

1481.5
1503.1
1510.75
1506.75
1521.65
1531.7
1518.5
1549.7
1573.5
1576.2
1648.75
1691.35
1675.15
1644.75
1651.8
1653.5
1698.4
1707.35
1677.95
1702.6
1702.4
1725.45
1741.05
1768.2
1839.55
1902.25
1918.3

Sterlite IndSun PharmTata MotorsTata

151.15
814
265.5
156.6
851.5
266.8
152.65
864.6
257.6
147.45
859.85
257.8
149.85
859.6
255.3
146.35
867.15
256.95
146
867.85
262.75
146.95
857.05
267.65
147.2
872.55
278.15
147.65
870.2
275.4
143.9
870.3
269.2
143.35
889.7
270.8
149.35
916.45
271.5
150.65
916.05
282.3
151.65
927.1
285.3
151.25
950.4
281.4
153.8
975.25
293.25
152.15
955.85
296.25
155
941.55
296.05
159.1
951.3
299.45
158.05
966.5
296.45
160.8
984.25
285.3
164.1
982.3
291.05
164
990.55
298.55
164.6
985.15
300.7
162.45
948.45
299.8
162.5
935.2
308.55
164.45
952.7
307.7
159.25
944.5
297.65
160.4
963.65
300.5
163.95
972.8
308.4
167.95
968.5
303.2
165.95
965.3
303.35
165.35
966.15
302.4
162.3
973.65
293.15
161.05
1001.9
291.6
156.9 1006.55
290.8
160.2
969.65
288.1
163.8 1014.85
294.45
162
995.55
295.85
158.6
1066.1
303.8
157.75 1072.75
316.9
163.4
1045.5
313.45
161.05
1017.5
313.8

PowerTata Steel TCS

Wipro
95.8
314.5 1554.95
431.35
95.35
319.85 1566.65
449.8
96.05
317
1543.3
448.7
94.8
304.4
1506.9
445.1
95.15
308.5
1500
454.75
96.4
306.2
1481
448.45
94.5
304.45
1497.3
393.8
95.1
305.55 1530.05
402.35
94.05
298.7
1536.3
402.3
95.15
299.35
1511.3
383.3
94.15
294.55
1475.4
380.05
96.05
298.2 1484.85
381.7
94.55
297.2
1459.2
374.95
95
299.95
1450.7
368.65
95.6
306.75 1425.25
339.35
94.7
308.55
1429.6
342.75
94.65
312.55
1402.1
335.2
94.9
304.85
1368.2
330.1
95.3
302.4
1370.7
341.9
94.8
302.85 1376.25
347.9
94.4
304.45
1429.1
352.45
93.75
311.2 1418.75
355.55
94.05
322.35 1464.85
357.05
94
323.85 1469.05
351.7
93.95
319.15 1476.35
352.15
93.95
316.05 1498.85
354.95
94
318.15 1494.55
355.1
94.25
318.8 1487.65
354.45
93.05
305.35 1451.65
348.4
93.9
303.9
1457.7
347.95
94.05
308.55 1469.25
346.1
93.15
311.35
1454.2
347.25
93.9
311.95
1468
344
93.55
315.3 1477.75
338.15
92.75
308.65 1492.95
338.95
90.75
305.7 1495.25
342.05
88.1
299.5
1493.8
337
91.4
313.15
1470
336.65
91.65
317
1497.6
340.1
90.95
321.35
1514.4
340.75
90
314.05
1497
339.85
90.3
301.8 1498.55
337.15
89.25
291.8
1499.6
326.55
88.2
296.6
1470.5
325.65

157.45
158.45
156.8
154.45
151.65
147.25
144.4
140.05
142.1
140.5
141.85
145.85
139.7
138.4
134.2
134.05
134.05
138.15
142.8
148.5
150.95
144.35
142.15
143.3
141.4
143.45
141.7
150.05
151.6
156.2
152.2
150.8
149.45
145.75
146
147.75
143.15
139.95
131.2
125.5
123.95
127.9
127.1
123.7
129.5

1018.8
1038.3
1018.9
1012.65
999.45
983.75
981
949.45
952.85
973.85
971.1
961.15
967.8
949.85
947.9
948.6
940.3
973.55
1008.5
1004.05
1007.4
1019.95
1030.55
1034.7
1042.75
1079.95
1081
1095.1
1108.25
1107.8
1119.5
1113.1
1117.75
1080.25
1110
1107.1
1127.6
1093.85
1117.7
569.5
574.75
564.05
566.75
555.05
549.35

306.45
307.15
306.65
301.8
296.3
293.2
293.25
283
296.9
299.55
297.1
291.75
288.3
287.15
283.65
281.7
273.2
269.5
281.45
289.65
286.45
284.3
292.25
296.2
288.2
289.15
284.15
285.35
291.95
288.55
291.55
286.15
287.45
294.7
297.75
299.05
297.5
299.85
289.85
296.05
284.4
290.55
289.15
290.45
284.6

89.05
88.95
88.15
88.65
87.7
82.55
80.05
78.05
80.95
82.3
83.25
82.6
81
81.6
82.1
80.4
80.5
81.4
86.05
88.4
86.75
82.5
85.45
85.6
85
85.55
86.3
88.25
89.45
88.4
89.2
90.95
93
92.4
93.45
94.3
92.4
89.45
88.95
88.1
86.05
87.95
87.8
84.35
83.7

298.3
299.15
295.25
292
290.4
281.5
274.15
266.15
274.15
276.7
284.7
290.55
272.4
271.65
266.75
266.55
264.7
264.25
273.8
280.6
282.15
269.35
264.7
264.8
260.35
261.4
256.25
261.3
262.8
257.35
251.45
243.25
244.65
241.05
233.95
234.5
229.85
223.05
218.9
215.7
209.6
215.7
210.15
202.3
207.9

1464.8
1467.9
1471.85
1523.1
1525.95
1498.65
1467.85
1444.25
1450.25
1452.35
1448.4
1429.1
1404.15
1422.55
1409.85
1394.05
1433.65
1488.8
1518.4
1491.7
1499.95
1485.7
1534.15
1527.35
1508.6
1504.4
1513.4
1560.3
1606.1
1641.4
1648.95
1673.95
1660.15
1741.9
1745.85
1749.8
1782.6
1793.35
1772.45
1779.7
1790.85
1815.1
1815.2
1845.35
1866.65

330.85
325.6
330.1
335.6
342.7
345.05
344.65
340.05
337.65
338.05
341.1
343.05
347.45
348.85
346.65
344.2
347.55
347.4
349.8
351.2
353.05
343.45
350.75
350.8
356.05
360.2
365
363.35
375.5
382
375.35
386.45
385
390.75
392.95
384.2
391.95
376.25
382.8
408.5
419.75
437.3
436.2
438.75
449.65

124.85
130.2
131.4
134.8
135.95
139.05
130.6
129.95
150.65
137.45
155.45
152.9
167.25
167.55
169.55
192.5
187.3
188.65
184
186.8
178.85
175.45
186.5
188.4
183.1
183.85
177.2
180.55
177.7
185.65
178.35
183.95
181.9
188.7
186.95
182.9
180.7
175.45
188.1
187.25
188.35
186.25
184.3
187
183.2

537.85
524.1
507.1
540.55
547.4
550.2
542
520.05
507.45
482.5
502.1
507.25
516.95
497.1
505.1
510.55
519.8
526.75
510.45
519.85
518
528.5
548.7
562.2
556.05
563.5
562.45
544.35
548.85
558
566.6
558.8
556.55
568.6
581.3
589.75
592.55
589.5
600.55
600.6
603.45
613.35
644.6
639.35
625.65

287.35
278.85
278.7
281
291.15
319.3
313.4
301.6
287.55
283.5
292.55
300.9
298.1
290.25
298.15
305.9
298.7
299.6
297.25
311.25
316.65
317.8
349.2
340.5
332.85
333.35
330.95
335.05
336.85
348.6
338.7
333.85
336.4
342.8
343.25
339.85
332.35
335.5
344.8
349.75
347.95
350.65
354.05
371.75
385.15

71.35
76.95
77.7
75.15
76.3
77.85
73.25
75.05
73.6
73.7
74.95
78.05
77.75
74.55
77
76.95
75.8
74.45
72.05
73
72.8
70.9
72.4
74.5
76.55
78.25
76.3
75.6
77.95
83
82.15
79.15
80.85
81.25
82.35
81.65
81.1
78
81.15
80.95
81.75
84.1
85.85
83.95
81.8

198.6
207.7
218.45
236.55
241.15
249.8
235.1
246.85
256.95
247.95
273.3
282.25
277.45
272.25
279.35
278.3
274.25
289.45
281.25
289.85
288.65
292.15
300.75
316
302.95
298.25
291.8
288.3
290.2
310.4
300.4
293.65
292.6
291.15
299.5
287.85
271.6
275.65
285.8
288.45
300.35
296.7
302.9
308
307.75

1870.5
1819.7
1846.05
1814.6
1818.85
1830.55
1780.2
1777.9
1735.35
1717
1779.4
1828.1
1838.7
1837.05
1904.6
1946.15
2023.15
2048.15
2000.85
2065.95
1996.4
1987.55
1986.05
1992.95
1967.5
1950.15
1901.8
1947.05
1954
1963.25
1952.85
1955.45
1940.15
1958.05
1941.1
1947.15
1926.7
1945.55
2023.8
2032.8
2084.05
2063.35
2090.05
2081.5
2124.05

451.3
450.05
446.5
454.85
466.8
460.1
456.25
455.8
447.7
441.75
444.9
448.4
459.7
454.9
471.4
474.4
483.9
484.2
479.2
481.55
468.35
468.4
474.55
475.25
472.4
455.35
450.95
475.35
480.4
471.4
475.3
483.6
478.1
475.65
477.5
475.15
474.05
470.65
484.5
482.9
481.9
482.9
477.15
480.35
488.3

183.5
185
184.15
195.3
199.15
198.45
198.55
198.55
202.2
195.6
200.8
198.2
201.9
206.55
207.35
202.15
197.1
198.7
199.7
198.65
192
187.7
191.05
188.45
184.9
186.65
179.35
174.35
174.65
176.4
174.25
175.25
183
183.8
181.3
181.8
180.85
182.4
191.6
196.05
195.85
194.55
191.8
200.5
202.85

626.3
622.9
620.5
631.35
630.65
638.05
622.8
620.75
610.3
603.85
616.75
618.6
607.95
605.1
610.85
592.75
603.05
605.9
602.1
596.9
598.15
607.8
599.65
610
605.95
597.35
581.8
575.25
580.55
573.3
570.05
571.05
572.15
595.55
592.6
591.5
578.25
582.1
586.35
587.25
583.95
575.35
571.1
557
569

390.85
389.1
373.4
378.7
379.95
379.95
374.6
379.4
376.05
377.6
381.8
379.5
380.2
384.45
391.15
395.15
390.9
380.1
385
377.15
360.05
365.75
385.95
392.3
390.75
385.75
382.55
373.25
385.5
390.25
399.25
398
398.6
399.85
399.3
393
390.3
391
392.75
390.5
377.8
360.6
370.25
367.8
366.7

80.95
79.3
78.75
79.75
79.9
82
81.75
80.95
80
79.2
81.1
80.45
82.05
82.45
83.15
83.45
84.1
82.05
82.3
81.45
79.25
77.85
78.7
78.85
78.85
79.45
77.4
77
78.25
77.7
77.55
78.1
79.5
79.95
80.05
82
83.45
88.1
89.05
87.7
85.9
89.2
86.95
88.65
87.85

301.95
310.45
310.1
328.45
336.15
340.1
335.05
332.1
321.85
312.4
325.65
326.4
334.4
336.1
338.85
338.65
333.55
345.7
355.6
360.05
352.3
358.85
375.3
386.05
383.2
385.05
382.65
392
397.5
391.9
394.75
400.75
400.85
408.45
409.2
414.3
421.5
422.6
420.75
423.3
418.6
412.45
415.4
409.05
408.75

2214.65
2218.15
2107.7
2120.4
2073.5
2087.35
2060.45
2008.6
2067.3
2063.25
2070.3
2090.15
2108.25
2097.15
2099.5
2042.05
2091.75
2121.15
2092.8
2097.95
2086.8
2052.2
2025.75
2046.45
2030.25
2023.7
1989.55
2000.7
2012.65
1995.3
1984.9
1984.5
2004.6
2014.2
2020.2
2002.6
1990.15
1999.95
2003.05
2082.25
2056.55
2026.85
2002.9
2017.3
2046.1

500.9
510.4
495.1
506.95
506.45
514.9
492.2
471.3
481.05
483.05
486.4
475.85
476.95
482.5
484.95
479.1
481.5
481.5
481.25
480.95
482
481.85
484.9
491.8
488
483.35
478.55
477.95
478.9
474.95
469.9
472.85
470.95
481.5
482.2
491.6
492.5
493.35
507.15
516.5
518.25
510.65
518.95
524.2
518

201.35
204.95
202.8
203.6
198.9
199.3
201.2
202.7
201.85
201.9
199.7
198.6
198.55
194.85
191.6
200.35
196.4
196.05
192.55
197.1
200
200.5
205.5
208.7
210.45
208.85
202.75
195.1
199.9
193.8
187.25
188.5
185.45
184.8
184.65
183.25
189.95
188
189
187.5
188.8
189.7
188.95
189.8
186.4

573.15
582.85
578.8
577.15
567.15
570.45
575.5
569.4
567.75
572.4
573.9
579.95
588.15
593.75
601.8
606.5
609.7
602.45
603.6
603.65
593.25
594.15
589.35
580.9
597.45
608.8
602.7
597.45
582.9
590.7
593.3
588.15
595.3
588.8
584.25
584.9
601.3
611.4
608.6
611.05
614.7
608.95
605.95
609
623.3

368.7
369
373.05
374.95
372.6
370.2
371.15
374.55
376.4
374.9
371.95
362.7
366.85
365.3
370.25
368.15
368.15
376.05
371.8
376.75
369.75
369.65
374.6
384.65
385.3
383
370.5
347.8
356.25
351.85
361.2
349.85
336.6
345.9
355.8
357.65
360.9
364
374.3
376.05
375.95
388.15
386.35
391.45
391.45

91.4
89.45
90.6
89.05
86.2
89.7
89.6
88.85
91.35
90.35
87.4
84.05
81.9
79.55
81
81.15
80.4
78.8
78.1
78.5
78.15
78.4
77.6
76.95
76.85
76.95
75.75
72.6
73.3
73
72
73.95
72.7
72.7
72.9
75.25
75
75.4
75.85
75.2
73.15
73.85
77.4
79.3
77.7

414.85
410.85
417.85
423.2
418.45
424.85
424
424.85
423.45
425.05
419.5
412.6
408.25
394.8
392.25
390.9
384.3
386.15
374.9
374.9
381
377.55
374.75
383.7
392.45
389.15
376.45
353.75
366.1
358
346.55
356.15
343.4
343.15
359.25
361.35
384.45
382.5
390.15
374.35
367.35
371.05
373.5
379
374.05

2054.3
2081.35
2119.55
2109.6
2111.15
2099.45
2158.95
2157.7
2170.95
2153.7
2162.3
2222
2239.6
2208.2
2233
2243.65
2281.8
2370.3
2328.15
2354.25
2351.35
2215.65
2338.25
2280.65
2274.35
2254.15
2248.15
2230.3
2213.3
2209.55
2217.9
2236.2
2196.65
2155.2
2191.05
2174.75
2143.35
2093.7
2101
2103.8
2133.75
2166.25
2168.6
2166.15
2198.45

522.4
529.9
548.95
551.9
540.3
547.65
555.4
552.1
559.05
552.75
552.9
557.15
558.05
549.95
546.3
540.75
554.55
561.45
552.7
560.1
570.4
552.45
573.3
571.5
577.45
578.4
573.2
570.8
568
571.8
571.85
574.95
565.95
555.9
559.8
568.35
560.95
563.05
562.9
562.15
555.65
564
560.85
557.05
564.55

185.5
186
183.85
179.7
175
177.6
174.3
182.8
182.05
186.1
186.2
184.35
177.65
175.6
172.9
171.65
172.35
175.95
173.1
175.85
175.4
177.8
175.05
182.45
180.15
182.9
187.95

619.35
614.3
620.35
618.6
626.8
642.7
625.05
620.5
622.25
621
612.15
596
580.35
604
573.6
581.75
579.05
585
590.3
580.4
584.35
580.6
579.3
566.4
560.75
563.5
573.35

391.2
395.95
396.6
398.6
400.45
417.05
410.65
412.9
409.8
407.95
409
395.9
398.1
388.75
388
393.3
381.4
384.55
380.1
389.15
388.85
391.1
390.7
401.25
396.85
396.45
398.35

78.4
78.7
82.65
80.95
79.45
78.85
78.2
80.05
77.45
78.5
79.15
78.95
82.2
83.25
83.15
83.15
83.9
79.45
78.05
79.7
79.3
80.35
81.35
81.6
82.65
86.4
84.8

367.3
373.9
369.2
360.9
349.25
344.05
345.4
351.75
355.75
364.2
370.25
364.25
344.15
339.6
336.8
341.75
340.7
356.3
350
362.5
361.85
362.95
366.7
374.3
374.85
380.9
393.85

2192.85
2205.35
2178.2
2188.3
2182.4
2272.8
2240.85
2242.95
2250.15
2241.15
2225.1
2143.5
2150.05
2178.75
2153.45
2141.15
2122.55
2040.95
2107.9
2125.35
2125.55
2152.35
2145.7
2098.35
2094.85
2105.55
2128.25

565.6
571.8
578.1
595.15
603.35
596.75
585.65
589.15
589.6
584.55
565.55
557.4
559.9
566.35
563.4
547.05
540.3
545
550.95
567.95
568.65
563.05
548.5
545.35
551.55
551.5
542.6

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Apr-13
293.4
1314.6
1783.8
181.95
384.3
305.3
1825.3
2-Apr-13
292.2
1305.2
1756.5
185
391.9
308.75
1838.9
3-Apr-13
280.65 1278.05 1691.85
182.85
389.25
302.45 1834.85
4-Apr-13
273.75 1246.85
1673.9
178.55
383.45
310.2
1890.4
5-Apr-13
270.65 1228.55
1696.9
177.7
386.3
308.5
1910.3
8-Apr-13
281.2 1202.75 1704.15
182.35
394.75
308.45
1937.8
9-Apr-13
277.1
1201.9
1702.7
178.65
390.65
306.3
1909.4
10-Apr-13
281.65 1239.25 1721.65
177.8
397.85
307.4 1898.95
11-Apr-13
275.15
1251.6 1697.15
178.45
404.75
305.4 1886.75
12-Apr-13
273.35
1263.4 1720.55
179.45
404.5
299.95 1901.55
15-Apr-13
279.85
1291.3
1725.9
178.55
397.5
294.45 1853.55
16-Apr-13
285.3
1363.3
1768.1
182.35
399.9
294.9 1919.55
17-Apr-13
286.15 1376.95
1787.3
182.8
400.85
296.55
1905
18-Apr-13
299.45
1430.5
1791.8
185.7
401.05
299.25 1904.65
22-Apr-13
300.75
1440.4 1761.95
191.35
397.45
312.2
1884.2
23-Apr-13
299.45
1443.8 1804.15
189
396.6
311.55
1902.9
25-Apr-13
304.55 1503.45 1836.45
192.45
406.8
317.05
1992.7
26-Apr-13
318.4 1486.75 1893.15
188.9
409.65
319.1 1990.05
29-Apr-13
318.1
1474.3 1896.95
191.3
407.55
313.55 1992.65
30-Apr-13
318.75
1493.1
1881.8
192.5
405.95
318.7 2023.75

GAIL
305.3
308.75
302.45
310.2
308.5
308.45
306.3
307.4
305.4
299.95
294.45
294.9
296.55
299.25
312.2
311.55
317.05
319.1
313.55
318.7

HDFC

HDFC BankHero MotoCHindalco HUL

ICICI Bank Infosys
823
623.9 1535.65
91.7
471.55
1051.8 2943.25
816.95
630.05
1533.1
93.1
470.35 1047.45 2970.15
810.45
625.85 1498.85
90.7
462.15
1030.5
2964
793.1
617.45 1458.85
88.55
469.9 1009.15 2882.85
770.55
621.2
1478.5
89.8
471.1
997.95 2863.85
758.05
624.4 1478.85
90.85
478.2
988.8 2833.15
753.25
620.55 1465.05
90.85
471.45
989.95 2766.35
780.65
631.6
1459.6
91
467.6 1004.45 2813.25
765.85
638.55
1451.5
90.1
471
1039.8 2917.85
767.2
643.95 1450.55
91.55
478 1044.95 2295.45
775.05
642.35 1437.25
91.15
474.95
1047.6 2333.95
804.8
663.1 1488.25
92.8
485.5
1079.1 2293.95
792.2
660.65
1493.4
93.1
482.7 1097.45 2281.85
818.65
673.35
1502.7
93.65
482.95
1122.7
2295.4
835.4
699.25
1528.2
95.5
482.5 1147.95 2244.45
838.5
689.4 1572.05
96.35
479.7
1161.7
2262.1
859.95
689.35
1620
98.2
478.05 1177.45 2227.05
872.6
689.15 1596.95
99
465.15
1144.3
2212.3
863.95
694 1648.65
98.8
497.6 1152.35 2229.05
847.2
682.15
1645.1
97.25
583.6 1163.15 2234.45

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
306.45
1394.7
854.35 1283.15
143.45
308.2
778.15
2090.6
307.1 1422.35
861.4
1308.7
143.9
316.7
793.95
2140.1
307.85 1379.55
844.55
1305.6
145.25
310.3
776.8
2107.3
299.8 1361.45
846.75
1311.2
144.35
307.4
766.75
2066.1
291.45 1348.75
837.8 1405.95
140.85
314.15
780.35
2056.3
292.9
1324.8
838.95 1416.65
140.8
312.45
789.15 2033.95
287.15 1320.25
838.4 1407.85
141.15
303.35
776.35
1987.1
284.55
1350
837.3
1413.3
142.35
302.15
781.05
2021
285.25
1377.7
832.15 1427.95
140.25
306.4
771.15
2041.7
293.1
1359.6
823.85
1409.8
140.75
308.5
775.3 2082.05
299.95 1380.95
813.45
1423.5
140.7
319.15
793.55
2144.7
308.25 1425.55
845.55
1483.7
143.85
331.5
804.5 2181.85
313.15
1421.5
878.6
1495.8
144.25
328.85
774.1 2244.45
315.3
1472.8
902.5
1526.3
145.9
334.55
781.8
2294
316.9 1534.85
891.7 1539.75
148.85
328.4
789.75 2323.95
317.4
1503.5
884.9
1536
149.1
326.65
803.5 2286.65
320.15 1518.75
909.95 1589.75
155.15
326.35
819.3
2331.1
318.95
1541.8
891.25 1673.45
154.8
324.35
793.15 2289.55
324.35
1529.5
902.75
1680.7
156
328.8
792.6 2272.45
328.9
1512.6
923 1668.85
157.4
326.95
788.15
2264.2

Sterlite IndSun PharmTata MotorsTata

151.15
814
265.5
156.6
851.5
266.8
152.65
864.6
257.6
147.45
859.85
257.8
149.85
859.6
255.3
146.35
867.15
256.95
146
867.85
262.75
146.95
857.05
267.65
147.2
872.55
278.15
147.65
870.2
275.4
143.9
870.3
269.2
143.35
889.7
270.8
149.35
916.45
271.5
150.65
916.05
282.3
151.65
927.1
285.3
151.25
950.4
281.4
153.8
975.25
293.25
152.15
955.85
296.25
155
941.55
296.05
159.1
951.3
299.45

PowerTata Steel TCS

Wipro
95.8
314.5 1554.95
431.35
95.35
319.85 1566.65
449.8
96.05
317
1543.3
448.7
94.8
304.4
1506.9
445.1
95.15
308.5
1500
454.75
96.4
306.2
1481
448.45
94.5
304.45
1497.3
393.8
95.1
305.55 1530.05
402.35
94.05
298.7
1536.3
402.3
95.15
299.35
1511.3
383.3
94.15
294.55
1475.4
380.05
96.05
298.2 1484.85
381.7
94.55
297.2
1459.2
374.95
95
299.95
1450.7
368.65
95.6
306.75 1425.25
339.35
94.7
308.55
1429.6
342.75
94.65
312.55
1402.1
335.2
94.9
304.85
1368.2
330.1
95.3
302.4
1370.7
341.9
94.8
302.85 1376.25
347.9

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
2-May-13
316.7 1516.65 1859.65
191.7
408.9
317.05
2009.3
3-May-13
317.7 1474.05
1812
191.5
401.3
317.95
2001
6-May-13
320 1461.45
1827
193.1
404.1
315.45 1992.75
7-May-13
330.05
1503.8
1849.3
196.5
408.15
310
1993.5
8-May-13
324.05 1490.05
1838.3
195.15
406.05
312.3
1999
9-May-13
324.9
1452.8 1829.55
195.7
400.1
308.9 1986.45
###
324.15 1468.45 1859.15
196.5
397.45
299.75 2022.45
###
325.1 1472.65
1863.5
195.8
402.15
303.6
2091
###
311.65
1451.1 1817.75
190.2
395.15
297 2080.95
###
317.2
1467.2
1783.7
188.95
398.5
294.95 2025.65
###
322.4
1508.8
1821.8
191.4
411.45
300.25 2064.55
###
321.95
1530.1 1807.75
193.6
422.25
298.5 2115.65
###
315.65
1532.8
1833.8
201.35
424.65
297.6 2077.65
###
308 1530.05
1864.9
201.9
417.4
300.75 2047.55
###
304.95
1521.2
1855.5
205.6
417.1
307.1
2019.4
###
311.8
1514.3
1850.7
203.4
415.25
309.65 2056.55
###
300.6
1455.5 1813.25
195.8
415
308.15 2051.05
###
299.25 1458.45 1803.55
192.85
408.25
310.35
2065.2
###
309.15
1476.6
1816.6
196.75
401.3
313.5 2089.75
###
314.2
1468.9 1840.45
203.25
396.55
322.95 2113.55
###
314.3
1458.2
1824.9
203.15
401.55
327.15
2117.4
###
315.9 1432.95 1838.25
205.35
383
327.85
2105
###
300.55 1430.65 1822.65
199.95
370.45
324.95
2092.6

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
317.05
864.1
692.15 1612.85
95.85
572.35
1171.8
2286.9
317.95
854.95
681.05
1609.9
98.05
572.4
1130
2307.8
315.45
851.4
674.85 1647.25
101.5
573.3 1144.45
2341.4
310
852.75
687.2
1707.4
101.9
579.55 1163.75
2348.6
312.3
885.6
696.65
1677
102.75
586.7 1158.05 2350.55
308.9
879.6
689.95
1676.1
103.3
584.85
1152.6
2359.9
299.75
878.15
702.65
1705.3
105.9
584.9
1166.1 2370.75
303.6
875.55
702.45 1710.35
106.2
586
1168.3 2362.15
297
863.25
693.05
1681.5
104.5
582.55 1150.05 2340.35
294.95
868.95
689.15
1672.2
105.4
583.6 1148.05
2351.6
300.25
909.8
714.8 1703.85
108.25
586.1 1191.65
2360.2
298.5
907.95
722.7
1695.3
111.15
582.85
1205.4 2332.15
297.6
903.5
718.7 1685.85
110.15
585.85
1228.6
2350.8
300.75
897.4
714.6 1701.05
109.95
586.3 1208.65
2375.6
307.1
902.2
708 1685.25
110.3
585.8
1210 2397.45
309.65
898.2
703.4 1650.85
110.35
585.3
1210.1 2388.35
308.15
902.95
698.7 1649.15
108.95
585.25 1173.45
2358.9
310.35
907.55
701.6
1634.7
107.1
586.35
1204
2346.9
313.5
927.85
715.05 1661.15
110.5
591.6
1219 2366.35
322.95
920.15
713.45 1745.75
109.95
591.2 1232.75 2366.35
327.15
909.25
715.15 1787.45
109.95
594.1
1215.7
2350.5
327.85
925.65
723.8 1752.35
106.45
594.55 1182.75 2342.15
324.95
890.25
700.45
1730.7
102.25
592.5
1154.3
2407.6

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
333.45 1552.15
955.15 1680.15
160.2
329.2
802.75 2299.35
330.75
1569
959.3
1665.5
159.25
324.1
801.2 2216.55
326.3 1561.05
964.9
1693
156.9
318.7
821.5 2225.25
335.2 1577.55
959 1691.85
157.85
319.9
827.1 2256.35
342.8 1562.25
946.1 1680.85
156.35
320
829.1 2253.55
344.45 1562.85
947.55 1659.85
156.45
321
818.1 2294.35
352.95 1561.65
969.65 1726.15
155.15
326
812.1 2293.75
354.7 1563.15
968.75 1732.25
154.15
328.35
813.3
2305.9
335.85 1516.85
956.9
1704.3
153.9
320.8
803 2278.25
335.9
1521.7
950.45
1703.7
153.8
326.5
797.7
2291.3
342.65 1580.35
984.65
1739
157.1
335.1
818.8
2384.5
336.8 1593.75
985.25
1726.6
156.3
337.85
840.15
2414.8
334.7 1623.05
985.5
1709.4
159.8
340
834.4
2424.6
334.65
1618.6 1003.55 1741.85
159.1
332.9
830.9 2413.15
331.55 1606.65
987.4 1698.45
152.4
327.1
827.35
2361.1
335.8
1517.1
991.25
1687.4
154.65
328.9
817.75
2364.3
332.3 1418.65
960.6
1647
148.65
327.7
785.15
2176.2
330
1456.9
967.35
1667.3
150.25
324.95
787.9 2151.15
333.75
1465.4
951.85 1649.05
152.5
326.95
828.25
2161.6
339.9 1454.85
972.95 1654.85
154.95
333.3
843.15 2130.25
342.25 1446.95
960.3
1633.9
154.25
334
847.25 2105.25
354.25 1426.65
1004.6 1637.65
156.75
333.7
835.9 2088.45
339.85
1401.6
965.3
1606.1
154.4
326.85
805.6
2047.7

Sterlite IndSun PharmTata MotorsTata

158.05
966.5
296.45
160.8
984.25
285.3
164.1
982.3
291.05
164
990.55
298.55
164.6
985.15
300.7
162.45
948.45
299.8
162.5
935.2
308.55
164.45
952.7
307.7
159.25
944.5
297.65
160.4
963.65
300.5
163.95
972.8
308.4
167.95
968.5
303.2
165.95
965.3
303.35
165.35
966.15
302.4
162.3
973.65
293.15
161.05
1001.9
291.6
156.9 1006.55
290.8
160.2
969.65
288.1
163.8 1014.85
294.45
162
995.55
295.85
158.6
1066.1
303.8
157.75 1072.75
316.9
163.4
1045.5
313.45

PowerTata Steel TCS

Wipro
94.4
304.45
1429.1
352.45
93.75
311.2 1418.75
355.55
94.05
322.35 1464.85
357.05
94
323.85 1469.05
351.7
93.95
319.15 1476.35
352.15
93.95
316.05 1498.85
354.95
94
318.15 1494.55
355.1
94.25
318.8 1487.65
354.45
93.05
305.35 1451.65
348.4
93.9
303.9
1457.7
347.95
94.05
308.55 1469.25
346.1
93.15
311.35
1454.2
347.25
93.9
311.95
1468
344
93.55
315.3 1477.75
338.15
92.75
308.65 1492.95
338.95
90.75
305.7 1495.25
342.05
88.1
299.5
1493.8
337
91.4
313.15
1470
336.65
91.65
317
1497.6
340.1
90.95
321.35
1514.4
340.75
90
314.05
1497
339.85
90.3
301.8 1498.55
337.15
89.25
291.8
1499.6
326.55

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
3-Jun-13
303.65 1431.15
1762.2
197.1
368.5
326.15
2113.1
4-Jun-13
304.1
1396.7 1768.95
195.5
375.25
325 2152.85
5-Jun-13
302
1384.8
1760.5
194.45
375.35
323.5
2157.5
6-Jun-13
295.45
1418.6
1748.4
192.2
375.15
323.45 2132.45
7-Jun-13
288.35
1378.1
1746
189.8
372.7
319.95 2192.65
10-Jun-13
284
1356.3
1768.5
184.1
373.25
319.95 2185.25
11-Jun-13
278.55
1320.4 1783.25
181.5
380.35
311.7
2185
12-Jun-13
277.95
1276.6 1744.15
179.25
384.15
303.3 2179.25
13-Jun-13
287.6 1268.85 1708.15
175
378.85
299.05
2156.7
14-Jun-13
289.1
1298.4 1763.25
176.4
377.95
301
2176.5
17-Jun-13
296.4
1316.5 1807.25
182.35
380.15
302.3 2146.55
18-Jun-13
291.45
1287.6
1826.9
180.65
379.75
303.1
2132.1
19-Jun-13
299.7
1285.4
1835.3
180.3
379.85
299.7
2099.5
20-Jun-13
288.6 1239.75
1817.4
171.3
379.15
295.95 2077.45
21-Jun-13
292.55
1259.4
1830
170.65
381.4
299.2
2123.8
24-Jun-13
283.1
1242.2
1795
165.5
380
297.25
2102.9
25-Jun-13
295.4 1231.75
1799.9
163.6
380.25
293.4
2099.9
26-Jun-13
278.45 1249.95
1788.1
163.65
379.9
288.35 2093.15
27-Jun-13
281.1
1273.1
1836.9
163.05
387.75
286.95 2164.15
28-Jun-13
291.4 1323.05 1917.45
174.3
391.45
302.95
2215.4

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
326.15
868.9
689.05 1667.55
101.5
592.15
1144.5 2513.95
325
854.95
683.5
1668.2
101.1
590.75
1140.1 2495.05
323.5
844.4
688.05
1664
102.45
590.3
1134.3
2462.1
323.45
844.55
683 1642.95
102.65
590.9
1153.6
2427.5
319.95
839.9
676.75
1646.1
101.9
591.15 1141.45
2446.9
319.95
852.75
677.25 1652.45
100.55
592.75
1118.3 2487.05
311.7
831.5
665.55 1649.55
94.55
593.05
1076.4 2473.95
303.3
820.9
664.8
1610.5
92.4
593.65 1081.25 2423.95
299.05
812.8
655.7 1608.85
96.85
594.75 1067.85
2379.1
301
834.45
665.3
1602.3
103.7
593.3
1101.6 2394.95
302.3
844.5
667.45
1623.8
102
595.5 1101.45 2421.45
303.1
833.9
657.55
1640.3
101.5
595.6
1091
2447.6
299.7
842.7
665.05
1619.6
104.2
594.75 1086.45
2438
295.95
816.45
636.55 1599.95
97.7
593.15 1045.75
2366.9
299.2
821.9
635.7
1624.9
93.6
590.85
1043.4 2419.15
297.25
825.7
625.35
1580.8
94.2
584.4 1049.65 2380.25
293.4
822.65
634.3 1583.45
96.8
587.6 1033.25
2378
288.35
815.1
623.7 1638.15
94.55
588.3 1026.85 2397.55
286.95
837.1
646.3 1652.65
95.85
589 1032.65 2476.95
302.95
872.9
668.5 1662.25
99.75
585.05 1069.75 2493.25

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
336.3 1387.55
973.35
1569.6
152.25
317.55
788.1
2069.7
337.45
1409.2
984.35
1548.8
153.95
318.35
780.6
2026
334.3
1419.5
986.9
1568.6
154.05
324.55
800.55
2031.6
334.3
1428.2
989.55
1587.2
151.2
324
792.3 2049.15
334.35
1412.6
967.05 1554.85
148
319.9
784.6 2023.15
337.25
1405.8
976.95
1521
150.3
321.05
789.45
2012.1
335.25 1404.65
946.55 1491.05
150.3
308.5
786.2 1997.65
332
1397.3
953.9
1479.1
151.15
309.45
791.3 2010.05
326.8 1392.95
922.9
1455.5
149.75
309.15
789.15
2019.8
331.4
1440.4
947.45 1515.05
151.6
311.85
814 2046.25
331.9
1455
989.4
1535.6
150.3
312.55
825.1 2064.95
330.15 1438.35
982.9 1538.25
147
307.95
823.6
2043.9
330.1
1437.4
978.6
1544.2
144.95
308.7
831.1
2045.7
322.85 1396.35
941
1525.8
140.1
300.3
799.2 1998.45
322.85
1393.9
942.05 1554.95
143.05
308
793.9
1990.4
314.4
1354.9
926.9 1544.25
141.95
298.85
793.3 1948.85
320.2
1367.8
956.4
1547.9
138.25
310.2
803.8 1914.75
323 1353.95
912.15
1546.5
141.2
307.8
802.55
1900.7
322.85 1350.35
934.25
1521.6
140.45
320.55
830.45
1913.7
324.4 1404.15
966.55
1538
143.7
330.1
861.85
1953.6

Sterlite IndSun PharmTata MotorsTata

161.05
1017.5
313.8
157.45
1018.8
306.45
158.45
1038.3
307.15
156.8
1018.9
306.65
154.45 1012.65
301.8
151.65
999.45
296.3
147.25
983.75
293.2
144.4
981
293.25
140.05
949.45
283
142.1
952.85
296.9
140.5
973.85
299.55
141.85
971.1
297.1
145.85
961.15
291.75
139.7
967.8
288.3
138.4
949.85
287.15
134.2
947.9
283.65
134.05
948.6
281.7
134.05
940.3
273.2
138.15
973.55
269.5
142.8
1008.5
281.45

PowerTata Steel TCS

Wipro
88.2
296.6
1470.5
325.65
89.05
298.3
1464.8
330.85
88.95
299.15
1467.9
325.6
88.15
295.25 1471.85
330.1
88.65
292
1523.1
335.6
87.7
290.4 1525.95
342.7
82.55
281.5 1498.65
345.05
80.05
274.15 1467.85
344.65
78.05
266.15 1444.25
340.05
80.95
274.15 1450.25
337.65
82.3
276.7 1452.35
338.05
83.25
284.7
1448.4
341.1
82.6
290.55
1429.1
343.05
81
272.4 1404.15
347.45
81.6
271.65 1422.55
348.85
82.1
266.75 1409.85
346.65
80.4
266.55 1394.05
344.2
80.5
264.7 1433.65
347.55
81.4
264.25
1488.8
347.4
86.05
273.8
1518.4
349.8

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Jul-13
295.35 1346.25
1923.1
178.8
397.1
304.2 2268.45
2-Jul-13
302.75
1308.9
1918
183.7
397.25
299.85
2263.3
3-Jul-13
294.25 1274.15 1895.65
178.2
396.95
297.5
2212.5
4-Jul-13
301.25 1266.25
1876.3
175.3
394.6
299.1
2225.7
5-Jul-13
295.55
1284.7 1872.85
178.5
399.1
297.1
2235.6
8-Jul-13
293.45 1255.35 1856.25
182.65
396.6
290.2
2247.5
9-Jul-13
291.95 1264.05
1895
186.7
400.25
291.35 2285.05
10-Jul-13
290.4 1256.75
1854.6
184.05
400
290.1
2259.1
11-Jul-13
300 1290.05
1875.1
186.15
399.55
298.85 2291.05
12-Jul-13
304.95
1289.8 1867.65
187.85
405
300
2349.9
15-Jul-13
314.7
1309.4 1901.35
186.15
407.95
292.5 2353.95
16-Jul-13
321.25 1231.55 1904.25
182.75
402.15
294.05 2279.65
17-Jul-13
315.85 1192.75
1910.1
183.15
406.75
291.2
2310.8
18-Jul-13
322.55
1238.4 1897.25
188.9
413.15
291.05
2338.4
19-Jul-13
330.05 1190.75 1967.05
173.75
414.7
296.25
2349.1
22-Jul-13
335.5 1200.25 1985.65
161.5
411.15
299.75
2318.7
23-Jul-13
330.1 1201.45 1978.05
165.1
408.5
298.3 2360.25
24-Jul-13
337.3
1122.7
2002.5
163
415.35
298.45 2346.45
25-Jul-13
336.7 1128.05 2003.35
158.6
409.75
294.4
2320.4
26-Jul-13
337.35 1107.25
2027.3
158.8
414.95
282.4 2298.75
29-Jul-13
334 1099.85
1995.8
156.95
411.85
273.4 2217.65
30-Jul-13
321.45
1093
1927.9
152.65
408.05
275.05
2179.4
31-Jul-13
344.9 1034.45
1935.7
158.25
400.95
281.45 2282.55

GAIL

HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
304.2
886.4
667.25
1698.5
101.75
587.65 1069.65 2447.55
299.85
876.5
657.65 1680.25
102.55
587.95
1079.2 2405.55
297.5
853.05
651.15 1659.25
98.85
587.4
1063.4
2405.3
299.1
851.65
655.4
1654.7
99.95
600.75
1064
2460.5
297.1
849.85
665.45
1646.9
99.85
609.15 1051.15 2454.45
290.2
824.3
660.35 1651.85
100.2
609.5 1027.95
2471.7
291.35
830.1
669.1 1658.45
100.75
604.85
1034.7
2495.7
290.1
829.3
659.25
1651.7
98.15
595 1038.25
2501
298.85
853.05
681.15 1699.95
102.8
600.9
1058.1 2526.75
300
849.85
694.4
1708.5
101.65
601.4 1061.95 2802.75
292.5
849.4
695.15
1726.9
105.4
613.8 1062.85 2741.85
294.05
816.45
678.65
1692.8
103.6
623.3
1003.2 2730.45
291.2
817.05
662.65
1687.4
101.95
684.75
980.2
2750.3
291.05
822.8
684
1726.9
104.35
688.5
985.1
2799.5
296.25
803.5
680.8 1772.15
103.55
686.6
959.05
2845.8
299.75
829
682.15
1788.4
104.25
696.7
974.75 2875.65
298.3
827
683.35
1784.5
105.15
718.9
989.8 2900.85
298.45
802.85
660.15 1757.75
103.25
709.25
952.85
2907.6
294.4
801.45
654.2
1829.1
102.15
686.5
935.35
2915.9
282.4
805.6
644.7
1865.1
94.4
663.3
932.35
2915.5
273.4
806.6
633.5 1874.25
90.6
638.7
929.9 2920.75
275.05
807.5
625.6
1847.6
86.4
625.75
926.55
2955.7
281.45
799.5
609.7
1819.2
90.15
613.45
909.3 2967.15

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
326.05 1449.95
982.4 1605.25
147.7
328.3
882.8
2015.6
324.95
1429.9
979.9
1579.2
145.75
322.3
871.3 1990.85
326.3
1392.7
978.05 1561.05
144.2
311.1
850.3
1899.6
338.5
1402.8
981.7
1558.9
143.95
308.5
861.65 1901.45
342.1
1409.7
967.95
1554.5
143.5
315.45
880.2
1894.7
346.85 1403.85
947.7 1551.65
140.3
304.45
868.3
1877.3
347.35 1427.65
936.5
1543.2
142.3
302.05
873.35 1896.35
345.65 1413.55
911.9 1544.25
141.45
296.65
856.35 1877.55
353.15
967.8
918.25
1506.7
143.75
304.6
870.4 1910.15
349.8
994.1
905.6
1452.7
146.1
296.3
889.6
1893.4
352.05 1005.85
927.9 1447.55
142.25
295.8
895.75
1916.1
360.15
971.4
913 1411.25
143.15
299.6
900.9 1828.45
368.35
968
892.65
1422.4
147.7
300.75
915.15 1807.05
368.5
985.35
875.85 1446.55
146.3
314.05
917.05 1824.45
369
974.7
878.45
1450.3
143.7
316.3
923.15
1814.1
368.85
901.95
901.55 1449.55
143
307.3
908.5 1824.15
375.65
902.55
920.6 1450.15
143.2
311.8
909.1
1861.1
376
867.05
893.55 1415.85
141.2
308.55
908.6
1802.9
358.8
853.9
880.1
1414.2
140.05
305.15
890.85 1799.45
368.5
845.65
893.55 1375.05
141.25
303.95
889.9
1764.8
357.9
841.35
897.65
1350.2
141.9
297.65
885.6 1744.05
350.5
849.55
896.95 1342.45
137.95
280.85
858.85 1723.65
341.65
846.45
912.15
1327.1
130.6
290.9
871.6 1709.85

Sterlite IndSun PharmTata MotorsTata

148.5 1004.05
289.65
150.95
1007.4
286.45
144.35 1019.95
284.3
142.15 1030.55
292.25
143.3
1034.7
296.2
141.4 1042.75
288.2
143.45 1079.95
289.15
141.7
1081
284.15
150.05
1095.1
285.35
151.6 1108.25
291.95
156.2
1107.8
288.55
152.2
1119.5
291.55
150.8
1113.1
286.15
149.45 1117.75
287.45
145.75 1080.25
294.7
146
1110
297.75
147.75
1107.1
299.05
143.15
1127.6
297.5
139.95 1093.85
299.85
131.2
1117.7
289.85
125.5
569.5
296.05
123.95
574.75
284.4
127.9
564.05
290.55

PowerTata Steel TCS

Wipro
88.4
280.6
1491.7
351.2
86.75
282.15 1499.95
353.05
82.5
269.35
1485.7
343.45
85.45
264.7 1534.15
350.75
85.6
264.8 1527.35
350.8
85
260.35
1508.6
356.05
85.55
261.4
1504.4
360.2
86.3
256.25
1513.4
365
88.25
261.3
1560.3
363.35
89.45
262.8
1606.1
375.5
88.4
257.35
1641.4
382
89.2
251.45 1648.95
375.35
90.95
243.25 1673.95
386.45
93
244.65 1660.15
385
92.4
241.05
1741.9
390.75
93.45
233.95 1745.85
392.95
94.3
234.5
1749.8
384.2
92.4
229.85
1782.6
391.95
89.45
223.05 1793.35
376.25
88.95
218.9 1772.45
382.8
88.1
215.7
1779.7
408.5
86.05
209.6 1790.85
419.75
87.95
215.7
1815.1
437.3

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Aug-13
343.7
1084.8 1932.85
150.65
403.2
270.35
2281.5
2-Aug-13
344.7 1104.05
1908.4
149.4
399.65
254.55
2236.6
5-Aug-13
336.6 1121.45
1874.8
120.9
395.75
263.1
2209.1
6-Aug-13
323.4
1090
1809.4
112.95
391.85
257.95 2197.65
7-Aug-13
326.8
1068.6
1771.2
115.9
390.8
262.75
2253.7
8-Aug-13
337.4 1085.75 1783.85
117.55
410.7
268.2 2218.25
12-Aug-13
341.9 1069.85 1806.95
119.8
415
274.35
2179.4
13-Aug-13
346.4 1144.05 1859.45
120.9
423.6
268.45
2239.7
14-Aug-13
342.7 1150.05
1908.5
118.65
420.15
270.65
2204.5
16-Aug-13
335.85
1055.4 1846.25
105.95
414.3
258.35 2166.85
19-Aug-13
317.35
987.2
1762.3
103.35
400.4
257.15 2140.85
20-Aug-13
318.7
980.45
1755.8
101.5
401.15
262.5 2138.25
21-Aug-13
298.6
977.6 1733.35
104.7
392.3
260.6
2045.2
22-Aug-13
313.45
969.85
1778.5
107.4
401.75
267.75
2110.4
23-Aug-13
308.6
981.6 1780.25
116.1
396
269.8
2117.6
26-Aug-13
307
936.45
1779.7
123.8
398.65
271.2
2150.9
27-Aug-13
294.25
878.85
1726.3
112.05
396.75
260.1 2162.25
28-Aug-13
287.75
838.7 1730.45
114.2
398.5
254.15 2172.35
29-Aug-13
298.95
850.75
1741.6
117.5
397.25
249.95
2250.1
30-Aug-13
298.55
835.75
1839.5
118.75
416.95
250.5 2293.25

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
270.35
816.9
632.1 1810.85
87.45
634.15
913
2975.7
254.55
807.7
631 1796.75
86.75
615.45
887
3006.7
263.1
798.65
632.45 1853.45
86.45
618.4
902.65 3007.45
257.95
751.55
607.75 1848.65
85.55
608.05
866.25
2986.1
262.75
729.4
601.25
1829.7
86.65
603.2
868.1 2955.45
268.2
745.3
611.1 1850.55
91.35
599.55
875.15
2961.1
274.35
769.35
601.6 1905.05
93.75
614.75
866.25 3005.25
268.45
791.6
620
1941.6
91.45
621.3
893.1
3084.9
270.65
781.95
620.85
1936.4
98
615.75
904
3069.8
258.35
736.5
589.5 1982.95
93.3
598.5
858.6
2974.6
257.15
735.45
584
1926.4
96
588.75
815.1 3005.45
262.5
726.2
584.25 1899.45
97.45
591.25
829.55
3007.1
260.6
746.75
593.65
1869.8
93.35
587.8
828.65 2953.35
267.75
739.2
592.1
1902.6
103.55
592.35
830.7
3023.3
269.8
740.5
607.55 1901.05
103.6
601.55
852.3
2998.5
271.2
744.15
609.95
1945.7
104.45
608.65
830.35 3030.55
260.1
686.85
560.9
1900.5
99.25
594.05
803.3
3058.1
254.15
654.1
561.7
1913.2
102.15
593
796.65
3120.3
249.95
695.3
571.75
1972.8
106.9
606.15
806.7
3109
250.5
717.95
593.8
2030.1
104.9
628.55
804.3
3100.3

ITC

L&T
338.45
333.05
335.9
330.3
322.7
325.45
335.75
334.2
334.55
320.05
314.3
315.35
300.2
307.95
308.25
308.1
297.35
297.95
305.85
307.85

Mahindra &Maruti SuzuNTPC

ONGC
Reliance InSBI
844.3
871.8
1340.1
131.1
280.3
850.3 1683.45
830.2
855.1
1337.3
129.95
277.15
857.45 1681.35
813.8
864.8
1345
134.9
276.85
860.9 1682.35
795.3
854.85 1334.05
134.9
267.75
840.4 1640.75
780.95
843.3 1334.25
136.5
272.55
871 1713.55
780.15
863.75
1386.1
137.4
273.1
865.45 1661.45
797.45
860.15 1378.85
138.3
277.65
845.3
1604.8
803.9
870.9
1397.5
143.85
274.95
852.35
1620.7
798.05
873.4
1392.1
144.3
289.45
865.15
1625.1
756.65
840.05
1324.7
139.6
271.9
825.15
1571.2
738.3
810.6 1309.05
136.6
261.75
819.25
1530.4
733.25
791.3 1298.45
136.1
256.65
822.65
1553.5
708.6
783.85
1285.1
130.3
250.7
783.85
1549.6
725.4
795.25 1289.45
131.1
268.95
805.85
1571.1
738.75
814.45 1295.35
129
276.55
819.05 1559.45
744.6
808.6 1308.45
132.25
267.8
820.95 1557.25
705.1
789.8 1258.75
124.5
259.25
803.8
1519.9
704.75
776.9
1235.8
126.45
243.75
811.15
1498.2
722.15
793.8
1253.7
130.45
248.5
845.35 1489.25
722.25
781 1244.05
130.75
249.3
851.55
1514.4

Sterlite IndSun PharmTata MotorsTata

127.1
566.75
289.15
123.7
555.05
290.45
129.5
549.35
284.6
124.85
537.85
287.35
130.2
524.1
278.85
131.4
507.1
278.7
134.8
540.55
281
135.95
547.4
291.15
139.05
550.2
319.3
130.6
542
313.4
129.95
520.05
301.6
150.65
507.45
287.55
137.45
482.5
283.5
155.45
502.1
292.55
152.9
507.25
300.9
167.25
516.95
298.1
167.55
497.1
290.25
169.55
505.1
298.15
192.5
510.55
305.9
187.3
519.8
298.7

PowerTata Steel TCS

Wipro
87.8
210.15
1815.2
436.2
84.35
202.3 1845.35
438.75
83.7
207.9 1866.65
449.65
71.35
198.6
1870.5
451.3
76.95
207.7
1819.7
450.05
77.7
218.45 1846.05
446.5
75.15
236.55
1814.6
454.85
76.3
241.15 1818.85
466.8
77.85
249.8 1830.55
460.1
73.25
235.1
1780.2
456.25
75.05
246.85
1777.9
455.8
73.6
256.95 1735.35
447.7
73.7
247.95
1717
441.75
74.95
273.3
1779.4
444.9
78.05
282.25
1828.1
448.4
77.75
277.45
1838.7
459.7
74.55
272.25 1837.05
454.9
77
279.35
1904.6
471.4
76.95
278.3 1946.15
474.4
75.8
274.25 2023.15
483.9

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
2-Sep-13
300.55
862.65 1854.45
120.8
417.15
257.8
2277.9
3-Sep-13
285
782.65 1834.75
119.4
405.75
261.2
2210
4-Sep-13
297.45
802.05 1885.25
126.8
419.75
264.85
2279.8
5-Sep-13
297.3
927.45
1898
137.2
418.8
283.45
2293.2
6-Sep-13
313.55
953.4 1911.45
141.55
437.6
277.45
2283.9
10-Sep-13
339.1
998.1 1980.15
142.6
440.3
288.4
2266.5
11-Sep-13
335.45
1030.3 1998.65
140.4
434.65
293.15 2248.75
12-Sep-13
329
1020.6 1978.25
134.8
437.5
284.9
2242.6
13-Sep-13
325.8 1057.55 2003.95
142.35
440.6
293.2
2246.4
16-Sep-13
335.4
1084.3
1997.1
135.8
430.45
289.4 2223.15
17-Sep-13
337.3 1052.75
2013.8
136.55
431.75
294 2305.15
18-Sep-13
337.35
1080.2 2017.05
130.05
436.55
297.5
2357.1
19-Sep-13
354.15 1140.25
2052.1
133.75
439.5
297.4
2375.7
20-Sep-13
344.35 1103.15
1995.3
135.25
429.8
301.15 2368.85
23-Sep-13
335.05 1030.05
1978.7
129.9
426.25
304.75 2380.85
24-Sep-13
330 1026.35
2032.7
131.35
431.4
296.95
2397
25-Sep-13
336.25
1032.9
2005.1
141.45
438.7
295.05
2431.2
26-Sep-13
334.6 1030.55
1993.5
150.4
436.5
303.65
2455.9
27-Sep-13
325.1 1031.05 1992.25
143.95
433.15
307.05
2411.4
30-Sep-13
318.25
1007.3
1988.2
137.35
432
295 2383.65

GAIL

HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
257.8
735.7
589.15
2026.8
108.85
638.65
826.9 3077.35
261.2
700.4
565.2 1893.45
104.45
614.4
783.85 3033.85
264.85
708.7
566.1 1927.15
108.6
615.7
817.9
3105.9
283.45
750.35
608.75
1943.8
107.85
627.35
893.15
3002.7
277.45
761.95
616.3 1928.95
108
617.2
959 3020.85
288.4
808.9
637.95
2068.3
110.1
654.5
969.55
3150.7
293.15
812.3
645.85
2088.5
114.3
642.95
969.2 3120.55
284.9
815.7
635.7 2010.75
111.15
626.75
951
3064.1
293.2
807.9
629.2 2052.35
112.3
621.55
940.55 3028.25
289.4
813.95
643.1
2095.3
113.05
621.05
969.8
2992.3
294
804.35
642.8
2070
113.9
628.25
962.85 3023.35
297.5
799.45
650.5 2011.25
114.7
642.15
973.15
3015.7
297.4
834.15
683.85
2039.7
118.45
677
1036.9 3019.45
301.15
807.7
659.05
1982.1
114.25
651.25
987.3 2995.55
304.75
774.95
642.25
1999.6
116.35
644.25
944 3018.65
296.95
787.85
639.3 2004.55
112.1
643.3
945.45
3014.8
295.05
779.9
621.55 2035.15
116.8
633.5
937.2
3007.8
303.65
792.75
620.8
2015.2
117.05
628.9
945.15 3013.35
307.05
782.7
609.75
2048.2
113.85
620.85
923.3
3006.4
295
763.55
593.7
2008.8
111.95
627.4
884.95 3015.45

ITC

L&T
319.4
302.25
299.8
311.5
316.2
335.4
329.7
336
331.55
334.75
338.75
343.5
355.4
355.4
349.85
349.8
345.05
349.25
348.9
340.3

Mahindra &Maruti SuzuNTPC

ONGC
Reliance InSBI
727.4
766.5 1299.45
130.65
251.3
883.75 1516.65
694.55
769.15
1273.2
128
251.1
830.1
1475.3
699.05
779.8 1277.75
130.05
256.65
849.35 1491.05
727.6
776.7
1298.8
130.35
269.8
861.3 1636.25
753.65
771.1 1290.25
134.2
289.15
867.55 1633.25
807.2
812.9 1338.15
138.6
292.1
888.65 1631.45
816.5
825.9
1360.8
137.75
288.8
887.3
1688.9
813.7
813.2 1319.55
139.05
279.35
873.95
1658.1
833.65
829.9
1320.6
140.95
282.75
873.25 1662.95
828.6
836.75
1359.4
142.9
286.9
861.65 1649.65
821.95
844.95 1375.85
140.4
280.3
858.1
1634.9
835.8
842.1 1397.95
145
282.65
870.45 1673.75
888.15
867.65
1482.8
147
299.15
891.05 1808.75
847
872.6 1466.05
147.75
290.35
882.6 1746.55
811.45
860.65 1402.05
142.8
276.25
874.6 1652.45
826.2
872.55
1410.7
145.25
274.35
874.35 1647.05
831.6
849.7
1392.7
149
279.45
848.7 1686.35
830.15
852.05
1385.8
149.6
276.8
838.55
1675.2
817.45
844.15
1367.8
147.8
274.5
840.2
1641.7
788.6
827.8 1357.95
148.2
267.8
822.35 1615.25

Sterlite IndSun PharmTata MotorsTata

188.65
526.75
299.6
184
510.45
297.25
186.8
519.85
311.25
178.85
518
316.65
175.45
528.5
317.8
186.5
548.7
349.2
188.4
562.2
340.5
183.1
556.05
332.85
183.85
563.5
333.35
177.2
562.45
330.95
180.55
544.35
335.05
177.7
548.85
336.85
185.65
558
348.6
178.35
566.6
338.7
183.95
558.8
333.85
181.9
556.55
336.4
188.7
568.6
342.8
186.95
581.3
343.25
182.9
589.75
339.85
180.7
592.55
332.35

PowerTata Steel TCS

Wipro
74.45
289.45 2048.15
484.2
72.05
281.25 2000.85
479.2
73
289.85 2065.95
481.55
72.8
288.65
1996.4
468.35
70.9
292.15 1987.55
468.4
72.4
300.75 1986.05
474.55
74.5
316 1992.95
475.25
76.55
302.95
1967.5
472.4
78.25
298.25 1950.15
455.35
76.3
291.8
1901.8
450.95
75.6
288.3 1947.05
475.35
77.95
290.2
1954
480.4
83
310.4 1963.25
471.4
82.15
300.4 1952.85
475.3
79.15
293.65 1955.45
483.6
80.85
292.6 1940.15
478.1
81.25
291.15 1958.05
475.65
82.35
299.5
1941.1
477.5
81.65
287.85 1947.15
475.15
81.1
271.6
1926.7
474.05

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Oct-13
321.95 1043.75
2016.9
141.4
431.9
297.25
2407.6
3-Oct-13
324.25 1106.25
2119.7
143.75
436
302.55 2429.15
4-Oct-13
328.15
1094
2119.1
143.95
438.1
310 2368.55
7-Oct-13
322.55 1069.15 2126.95
146.15
439.8
300.1
2384.6
8-Oct-13
331.5
1067.2 2115.95
144.7
435.05
296.55 2394.55
9-Oct-13
333.9 1077.55 2152.35
147.95
431.85
296.75
2406.5
10-Oct-13
332.5 1066.25
2138.4
147.25
433.1
294 2395.45
11-Oct-13
334.55
1098.9 2139.75
147.05
429.35
282.6
2399.7
14-Oct-13
332.65 1111.15
2138.2
144.75
421.85
285.15 2421.75
15-Oct-13
339.05 1081.35 2124.15
145.85
423.1
283.7 2410.35
17-Oct-13
348.7 1094.95
2164.9
146.35
415.3
284 2407.05
18-Oct-13
356.6
1157.3 2152.85
147.95
415.35
285.85
2460.3
21-Oct-13
352.55
1177.6 2150.35
145.7
416
287.7 2442.35
22-Oct-13
352.1 1200.35
2137.3
145.35
412.05
292.95
2430
23-Oct-13
347.9 1210.35 2097.05
142.55
423.35
289.05
2398.6
24-Oct-13
349.85 1207.15
2082.6
140.15
419.65
279.65
2391.4
25-Oct-13
343.65 1189.85
2079.7
137.15
415.4
279.05 2403.75
28-Oct-13
339.8 1190.25 2072.85
136.4
411.6
276.55 2400.75
29-Oct-13
341.2
1251.2 2095.55
136.3
417.1
280.95 2428.65
30-Oct-13
359.05 1221.95
2135.7
139.15
418.8
282.05 2522.65
31-Oct-13
364.65
1222.9
2129
140.95
413.95
287.35 2455.95

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
297.25
784.4
611.7
1997.7
110.65
619.3
911
3014.7
302.55
802.35
636.15
2030.3
115.45
609.3
937.9
3038.8
310
798.65
640.35 2032.85
117.85
608.05
930.45 3015.45
300.1
797.35
633.9
2037.2
121.65
610.35
916.45 3019.55
296.55
790.05
633.05
2019.8
119.5
607.3
937.2
3032.4
296.75
802.65
649.35 2060.45
119.65
610.3
949.75 3107.55
294
807.9
641.6 2046.15
117
602.7
947.95 3124.15
282.6
810.25
660.1
2078
114.2
603.7
995.45
3273.9
285.15
803.8
667.2 2100.05
110.6
598.05
995.2
3323.5
283.7
800.95
651.4 2048.75
112.2
603
975.45
3348.3
284
793.35
653.75
2071.3
111.2
605.55
966.15
3270.1
285.85
818.6
676.4
2096.6
114.7
606.4
1009 3316.15
287.7
820.45
670.6 2098.65
118.25
608.55 1010.25 3335.95
292.95
809.9
668.75 2069.95
116.4
608.85 1011.35 3334.75
289.05
808.05
660.05
2087.7
115.7
614.3
1024.5 3324.15
279.65
811.7
668.9 2079.35
114.55
608.4 1021.65 3309.85
279.05
809.85
672.6
2034.9
109.15
594.2 1021.65
3331
276.55
820.8
667.6
1997
107
589.35 1014.55 3323.85
280.95
838.55
686.4
2062
110.2
604.8 1075.45
3334.9
282.05
846.95
679.85
2073.1
113.25
613.35 1099.45
3324
287.35
852.7
679.45
2077.1
115
609.25 1121.05 3308.65

ITC

L&T
342.9
338.45
340.1
339.9
347.5
348.55
346.95
342
339.5
339.8
345.35
354
344.7
341.8
341.5
342.55
340
327.65
327.9
333.05
334.25

Mahindra &Maruti SuzuNTPC

ONGC
Reliance InSBI
800
833.4
1380
143.95
262.15
822.3
1643.5
828.1
851.25 1412.15
143.95
266.5
846.1 1659.45
820.05
859.15 1427.65
142.6
264.85
853.4
1652.4
808.85
862.65 1406.85
142.2
265.95
843.85 1632.75
828.1
860.05 1407.35
144
268.8
843.85 1611.65
844.95
851.55 1398.35
145.1
273.2
861 1612.35
845.95
867.15
1421.3
147.6
273.35
859.8
1633
881.95
872.2 1464.05
143.95
275.7
863
1651.6
876.3
865 1445.15
143.6
275.35
870.25
1656.2
869.7
867.4
1438.5
144.65
274.7
866.7 1621.55
837.25
865.2 1429.55
143.55
280.85
879.3
1621.6
872.35
878.35
1469.6
145.55
283.3
905.35
1664.8
925.15
887.6
1516.6
147.75
284.75
913.35 1671.25
934.7
876.7 1511.65
148.4
285.75
903.6
1676.9
947.3
867.3 1527.95
145.4
281.7
895.85 1716.35
964.6
889.8 1515.45
143.25
284.1
884.6 1718.25
947.45
867.7 1506.75
145.2
283.85
885.85 1717.65
965.4
867.6
1513
144.15
286.75
890.2
1676.2
977.4
900.3
1636.9
145.9
290.5
896.8
1737.3
969.4
897.05 1634.25
147
288.65
897.6
1721
972.55
888.35
1633.7
148.7
293.2
912.35
1795.5

Sterlite IndSun PharmTata MotorsTata

175.45
589.5
335.5
188.1
600.55
344.8
187.25
600.6
349.75
188.35
603.45
347.95
186.25
613.35
350.65
184.3
644.6
354.05
187
639.35
371.75
183.2
625.65
385.15
183.5
626.3
390.85
185
622.9
389.1
184.15
620.5
373.4
195.3
631.35
378.7
199.15
630.65
379.95
198.45
638.05
379.95
198.55
622.8
374.6
198.55
620.75
379.4
202.2
610.3
376.05
195.6
603.85
377.6
200.8
616.75
381.8
198.2
618.6
379.5
201.9
607.95
380.2

PowerTata Steel TCS

Wipro
78
275.65 1945.55
470.65
81.15
285.8
2023.8
484.5
80.95
288.45
2032.8
482.9
81.75
300.35 2084.05
481.9
84.1
296.7 2063.35
482.9
85.85
302.9 2090.05
477.15
83.95
308
2081.5
480.35
81.8
307.75 2124.05
488.3
80.95
301.95 2214.65
500.9
79.3
310.45 2218.15
510.4
78.75
310.1
2107.7
495.1
79.75
328.45
2120.4
506.95
79.9
336.15
2073.5
506.45
82
340.1 2087.35
514.9
81.75
335.05 2060.45
492.2
80.95
332.1
2008.6
471.3
80
321.85
2067.3
481.05
79.2
312.4 2063.25
483.05
81.1
325.65
2070.3
486.4
80.45
326.4 2090.15
475.85
82.05
334.4 2108.25
476.95

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Nov-13
366.25
1220.2 2124.25
143.45
416.25
292.45 2470.65
3-Nov-13
365.35
1219.5 2126.05
144.65
418.15
292.15
2480.5
5-Nov-13
359.65 1227.55 2095.95
142.3
420.6
296.3
2405.9
6-Nov-13
355.45
1212 2078.25
140.45
424.55
298.75 2398.95
7-Nov-13
348.25 1171.35
2101.8
134.45
421.7
296.05 2411.15
8-Nov-13
344
1118.4
2067.5
135.45
423
291.25
2401
11-Nov-13
340.2
1077.5 2037.85
134
422.7
289.1
2470.9
12-Nov-13
337.5
1049 2024.15
131.7
420.95
285.1
2468.3
13-Nov-13
332.2 1029.45
2022.8
133.5
412.55
284.95
2457.1
14-Nov-13
339.1
1097.7 2032.65
135.7
404.1
274.1 2459.15
18-Nov-13
345.05 1138.35
2029.4
139.85
402.35
270.95 2463.95
19-Nov-13
351.75 1136.95 2015.05
141.5
400.15
267.7 2451.45
20-Nov-13
343.15
1131.4
1975.3
140.95
392.85
272.6 2425.25
21-Nov-13
337.55 1085.55 1935.05
137.15
387.3
269
2409.6
22-Nov-13
336.35 1084.15 1893.45
137
384.8
267.75 2435.75
25-Nov-13
336.7
1116.3 1938.25
144.15
387.3
269.75
2439.3
26-Nov-13
327.55
1114.9
1939.7
147.85
385.95
263.15 2407.35
27-Nov-13
321.8 1120.05
1947.3
146.4
382.1
265.35
2425.8
28-Nov-13
323.65 1120.95
1951
150.85
380
269.85 2456.65
29-Nov-13
327.2
1155.3 1974.75
156.05
391.1
271.6 2484.85

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
292.45
854.8
683.5 2101.35
115.15
607.85
1133.4 3278.75
292.15
852.7
680.55
2111.9
116
608.35
1130.6
3279.5
296.3
859
676.4 2091.85
117.7
596.85 1095.85 3264.95
298.75
845.75
668.05 2106.25
115.5
589.3 1080.25
3305.9
296.05
841.15
665.35
2109.9
116.7
589.85
1051.1 3359.15
291.25
809.45
652.9 2092.95
116.45
584.75 1049.75
3357.5
289.1
805
653.9
2053.2
111.45
576.15 1037.65
3363.1
285.1
794.85
645.95
2037.8
111.2
574.55 1012.45 3339.35
284.95
791.4
634.15
2000
113.75
582.9 1013.45
3333.9
274.1
794.3
641.9
2047.4
115.1
580.3 1049.75
3353.8
270.95
814.3
668.55 2056.85
118.95
595.15
1073.8
3400.3
267.7
818.35
659.95 2058.95
124
591.7
1082.6
3443.6
272.6
808.55
649.7 2015.85
120.9
581.7 1051.85
3402.4
269
779.4
637.65
1998.2
119.35
575.55
1029.7 3347.35
267.75
794.25
642.35
1977.1
118.2
571.95
1021.5
3349.3
269.75
819.2
659.45 2024.55
118.35
581.4
1073.3
3327.6
263.15
806.7
652.15 2044.95
118.4
587.55 1045.25 3318.95
265.35
807.85
653.9
2051.7
118.65
584.25
1042.2 3295.65
269.85
814.4
653.45 2059.75
121.45
590.4
1039.7 3323.95
271.6
824.45
661.2
2050.6
122.7
594.45
1067.9
3353.5

ITC

L&T
328.7
330.6
318.95
319
320.5
319.55
317
319.75
314.45
314.4
325.75
323.4
320.95
312.65
308.3
316.2
310.85
314.05
313.6
320.15

Mahindra &Maruti SuzuNTPC

ONGC
Reliance InSBI
981.8
924.95
1635.8
146.15
287.7
907.85
1879.4
979.25
920.15
1649.8
146.7
289.8
908.5
1886
968.6
907.2
1624.6
147.3
284.05
909.05
1873.2
962.5
898.5
1616
152.45
282.15
898.7
1809.6
956
895.7
1612.9
152.25
283.4
885.95 1752.25
973.55
879.05
1577.9
152.6
277.3
875.5 1744.25
943.6
870.8
1585.7
150.3
270.6
863.7
1705
928.8
879.25
1585.2
148.85
265.85
852.25 1675.45
919.25
895.3 1579.45
149.65
268.4
845.35 1697.85
939.45
925.35
1608.5
152.75
270.2
851.75
1722.4
976.1
944.55 1629.55
155.6
278.9
874.35 1767.15
993.85
945.6 1682.95
155
277.15
876.7
1823.3
976.25
941.45 1650.75
154.15
276.8
863.5 1795.55
948.35
933.15
1647.6
150.1
270.6
848.1
1760.1
964
935.3 1639.85
150.6
278.15
843.9
1740.3
1002.25
942.7 1679.75
149.9
288.45
851.35 1804.55
1001.85
943.15
1663
148.75
286.8
842.05 1785.85
1006.6
941.25
1657.8
146.65
289.6
837.95
1763.9
1023.4
958
1663
147.8
292.15
848.25 1763.55
1043.35
945.6
1677.4
147.35
298.5
853.1
1821.5

Sterlite IndSun PharmTata MotorsTata

206.55
605.1
384.45
207.35
610.85
391.15
202.15
592.75
395.15
197.1
603.05
390.9
198.7
605.9
380.1
199.7
602.1
385
198.65
596.9
377.15
192
598.15
360.05
187.7
607.8
365.75
191.05
599.65
385.95
188.45
610
392.3
184.9
605.95
390.75
186.65
597.35
385.75
179.35
581.8
382.55
174.35
575.25
373.25
174.65
580.55
385.5
176.4
573.3
390.25
174.25
570.05
399.25
175.25
571.05
398
183
572.15
398.6

PowerTata Steel TCS

Wipro
82.45
336.1 2097.15
482.5
83.15
338.85
2099.5
484.95
83.45
338.65 2042.05
479.1
84.1
333.55 2091.75
481.5
82.05
345.7 2121.15
481.5
82.3
355.6
2092.8
481.25
81.45
360.05 2097.95
480.95
79.25
352.3
2086.8
482
77.85
358.85
2052.2
481.85
78.7
375.3 2025.75
484.9
78.85
386.05 2046.45
491.8
78.85
383.2 2030.25
488
79.45
385.05
2023.7
483.35
77.4
382.65 1989.55
478.55
77
392
2000.7
477.95
78.25
397.5 2012.65
478.9
77.7
391.9
1995.3
474.95
77.55
394.75
1984.9
469.9
78.1
400.75
1984.5
472.85
79.5
400.85
2004.6
470.95

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
2-Dec-13
332.3
1191
1964.9
159.25
391.6
273.55 2498.85
3-Dec-13
330.65
1192.3
1955.7
163.35
390.5
270.75
2464.1
4-Dec-13
332.25
1189.7 1933.45
164.1
390.05
271.8 2450.35
5-Dec-13
335.45
1241.2 1939.85
170.55
387.5
279.6 2413.15
6-Dec-13
332.15 1280.65
1950.5
171.35
388.4
289.6 2421.95
9-Dec-13
336.7
1302.7
1978.8
171.7
385.35
290.4
2449.5
10-Dec-13
335.35
1265.6 1987.25
165.65
388
285.45
2450.8
11-Dec-13
328.15
1273.1 1994.05
162.05
387.5
288.75
2443.7
12-Dec-13
323.5
1247.5 1951.25
161.4
381.1
281.55 2403.75
13-Dec-13
321.05
1239.9
1907.5
154.85
377.8
283.55 2402.85
16-Dec-13
314 1260.65
1903.8
154.95
377.15
286.9 2401.45
17-Dec-13
327.4
1255.6
1866.7
154.45
387.8
278.6 2425.95
18-Dec-13
327.95 1283.25 1931.15
163.25
393.05
282.6
2463.5
19-Dec-13
323.35 1258.05
1895.6
162.15
399.55
280.9
2465.1
20-Dec-13
327.9 1276.75
1931.3
165.55
401.6
284.25
2508.8
23-Dec-13
328.25
1290.4 1944.25
169.15
405.25
283.35 2515.25
24-Dec-13
325.5 1282.65
1990.1
172.4
399.7
283.2 2540.15
26-Dec-13
329.3
1298.2 1949.95
174.7
399
281.7
2511
27-Dec-13
328.8 1293.25
1935
173.25
404.75
282.95
2518.7
30-Dec-13
329.6
1286.8
1900.4
179.35
400.25
289.45 2522.55
31-Dec-13
330.45 1299.65 1910.55
176.45
400.55
290 2533.05

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
273.55
827
661.05
2062.9
121.85
583.25
1088.9 3338.45
270.75
822.9
657.15 2048.15
123.85
579.45
1086.1 3348.45
271.8
812.9
658 2030.95
120.75
571.55 1065.15
3365
279.6
827.45
687.75 2050.95
121.9
566.4
1136.1 3351.15
289.6
813.8
682.3
2098.7
120.6
560.85 1142.75
3326.6
290.4
820.05
696.1 2121.75
123.9
560.1 1201.75 3337.45
285.45
808.35
696.45
2203.1
125.05
564.35 1159.75
3370.3
288.75
817.6
698.2 2169.75
123.3
565.65 1159.45
3371.4
281.55
827
695.2
2128.3
121.05
563.05 1132.05
3363.4
283.55
807
690.35 2064.95
118.75
561 1085.45 3373.85
286.9
798.5
682.65
2041.3
116.65
557.85
1097.4 3449.85
278.6
778.3
658.45 2055.45
116.4
557.15 1098.25 3456.45
282.6
798.45
667.45
2119.9
117.8
558.45
1096.8
3457.8
280.9
776.45
653 2084.05
118.85
554.55
1063.7 3514.45
284.25
800.1
665.15 2127.35
119.1
567.95 1087.25
3552.3
283.35
790.35
665.4
2162.9
123.5
565.45 1096.65 3468.65
283.2
780.65
657.55 2132.85
122
565.7
1098.3 3486.35
281.7
779.15
669.6
2097.5
121.3
563.75 1098.25 3515.55
282.95
788.6
669.3
2086.8
122.15
568.85
1107.9 3562.25
289.45
796.4
669.65
2067.5
121.7
573.15
1095.4 3501.65
290
796.3
665.75
2074.8
122.5
570.95 1098.45
3485.5

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
321.35 1066.55
958.25 1661.35
147.3
293.9
854.9 1822.65
319.2
1054.8
950.2
1663.7
145.7
292.2
861.9 1814.35
313.25
1040
943.15 1641.25
145.45
287.35
856.3
1819.7
308.9 1086.65
944.65 1701.45
144.05
290.8
869.85
1853.7
311.65 1096.55
945.75
1698.1
149
294.6
867.25
1861.8
313
1146.1
966.75 1763.45
153.25
304.85
878.5
1889.2
317.75 1100.25
953.45
1750.2
136
297.95
883.55 1844.55
320.9
1080.8
950.55
1751.9
139.3
291.75
881
1796.7
316.75 1065.95
942.35
1718
139.8
283.85
870.4
1778.4
315.05
1049.5
948.1
1691.6
137.65
280.5
863.35 1743.55
313
1058.2
927.85
1699
138
276.65
844.4 1732.85
315.45
1063.4
931.7 1701.85
135.05
274.7
838.95 1718.95
315.75
1093.5
946.3
1729.4
135.65
281
858.65
1764.9
313.8 1061.15
937.85
1780.7
135
273.6
854.55 1730.45
315.2 1061.55
969.25 1809.95
135.95
284.35
893.65 1751.85
319.2 1068.65
965 1804.05
136.8
288.55
895.4 1757.55
318.9 1075.65
963.45 1790.85
137.55
285.7
896.15 1759.15
319.95
1072.4
959.1
1791.6
137.6
292.3
887.7
1754.2
322.1 1077.65
964.55
1775.4
137.35
292.05
878.7
1769.9
322.4 1064.25
949.5 1776.85
136.25
289.25
885.4
1763.4
321.6
1069.9
943.5
1763
136.8
288.6
894.8
1765.5

Sterlite IndSun PharmTata MotorsTata

183.8
595.55
399.85
181.3
592.6
399.3
181.8
591.5
393
180.85
578.25
390.3
182.4
582.1
391
191.6
586.35
392.75
196.05
587.25
390.5
195.85
583.95
377.8
194.55
575.35
360.6
191.8
571.1
370.25
200.5
557
367.8
202.85
569
366.7
201.35
573.15
368.7
204.95
582.85
369
202.8
578.8
373.05
203.6
577.15
374.95
198.9
567.15
372.6
199.3
570.45
370.2
201.2
575.5
371.15
202.7
569.4
374.55
201.85
567.75
376.4

PowerTata Steel TCS

Wipro
79.95
408.45
2014.2
481.5
80.05
409.2
2020.2
482.2
82
414.3
2002.6
491.6
83.45
421.5 1990.15
492.5
88.1
422.6 1999.95
493.35
89.05
420.75 2003.05
507.15
87.7
423.3 2082.25
516.5
85.9
418.6 2056.55
518.25
89.2
412.45 2026.85
510.65
86.95
415.4
2002.9
518.95
88.65
409.05
2017.3
524.2
87.85
408.75
2046.1
518
91.4
414.85
2054.3
522.4
89.45
410.85 2081.35
529.9
90.6
417.85 2119.55
548.95
89.05
423.2
2109.6
551.9
86.2
418.45 2111.15
540.3
89.7
424.85 2099.45
547.65
89.6
424 2158.95
555.4
88.85
424.85
2157.7
552.1
91.35
423.45 2170.95
559.05

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
1-Jan-14
337.6 1291.75 1917.65
175.35
401.55
291.9 2536.05
2-Jan-14
328.1 1272.75 1898.45
169.35
392.75
283 2525.75
3-Jan-14
328.85 1260.65
1899
166.1
392.6
277.75
2497.9
6-Jan-14
328.8 1255.95 1889.85
164.4
391.6
276.4
2472.4
7-Jan-14
331.65
1234.3 1890.05
165.25
390.45
275.6
2491.7
8-Jan-14
332.55
1212.8 1918.25
163.05
403.65
288.75 2531.95
9-Jan-14
329.2 1184.95 1909.05
162.55
403.15
295.7 2587.95
10-Jan-14
330.6 1164.55
1901.1
162.55
398.75
288.7 2625.45
13-Jan-14
331.25 1183.45 1899.25
164.15
402.6
290.25 2628.25
14-Jan-14
328.7
1175.7
1873.4
162.7
411.3
289.9
2648.5
15-Jan-14
331.55 1178.15
1895.4
166.2
418.05
295.15 2650.35
16-Jan-14
315.5 1176.95
1907.9
169.1
412.65
302.7 2643.35
17-Jan-14
311.2
1152.8
1934
171.3
417.9
272.75 2655.95
20-Jan-14
308.75 1161.55
1932.9
173.45
419.75
269.7 2654.25
21-Jan-14
305
1189.1 1942.45
170.15
417.25
263.1 2652.05
22-Jan-14
309.75 1186.85 1950.55
169.35
422.1
261.9
2673.7
23-Jan-14
314.65
1216.3
1936.1
170.9
419.4
259.3
2667.1
24-Jan-14
313.3 1206.95 1933.65
165.1
414.85
257.9
2660.6
27-Jan-14
307.05 1159.95
1912.6
162.55
415
248.95
2635
28-Jan-14
306.3 1121.95
1945
164.35
409.6
249.35 2649.55
29-Jan-14
301.65 1139.65 1913.45
170.7
414.9
251
2655.3
30-Jan-14
308.4 1109.95 1920.45
172.9
413.55
246.15 2619.25
31-Jan-14
315.15 1119.55
1902.8
172.85
410.65
247.5
2607

GAIL

HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
291.9
793.15
665.05 2086.05
122
571.8
1097.4
3466.4
283
791.45
656.85
2080.4
120.7
562.75
1075.1 3474.75
277.75
790
663.35
2096.5
118.65
565.3
1067 3565.45
276.4
795
662 2068.05
118.2
563.75
1040.7
3514.2
275.6
797.65
664.75 2067.75
116
559.3 1049.95
3457.4
288.75
804.45
664.65 2064.95
115.35
559.15 1054.05
3428.5
295.7
800.5
663.05 2068.25
112.8
554.75
1051.5 3451.05
288.7
800
662.15 2035.15
110.45
550.3 1024.55
3548.9
290.25
818.85
672.75 2038.75
110
546.4
1056.2
3665.7
289.9
823.85
672.15
2035.5
109.55
538.85 1037.55 3688.85
295.15
844.95
680.35 2074.05
110.95
545.3 1058.35 3710.55
302.7
860.2
673.95
2073.9
113
552 1060.85
3724.7
272.75
840.4
668.3 2075.15
111.4
559
1035 3728.05
269.7
835.25
669.85 2085.75
112.15
555.25
1044.1
3749.9
263.1
837.35
676.75 2071.55
112.8
560.55
1078.8 3755.65
261.9
842.25
677.7 2059.75
115.1
565.95 1087.05
3767.1
259.3
856.05
679.4
2052.8
114.2
567.25
1079.1
3792.8
257.9
844.8
673.95
2035.2
113.95
565.9 1057.95 3759.05
248.95
832.25
649.7
2014.8
111.1
575.55 1010.05
3732.6
249.35
832.9
645.25 2013.45
113.9
570.15 1019.15
3677
251
825.2
645.6 2070.85
111.85
569.95 1001.95 3717.65
246.15
828.7
632.4 1999.75
108.1
570.45
974.75 3704.75
247.5
808
628.9 1970.45
109.55
570.35
988.5 3699.45

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
322.1
1068.9
947.6 1763.35
138
288.1
888.7
1765.3
315.4
1036.4
936.05
1769.4
135
281.25
875.35
1742.5
314.85 1012.25
900.05 1798.55
132
275.8
865
1716.1
316
1011.3
896.1 1807.15
132.15
281.1
854.9 1687.65
316.75 1019.05
903.15
1846.5
129.8
276.15
842.15 1659.75
316.8
998.4
907.3 1839.15
129.55
273.15
848.25
1655.4
315.45
971.6
893.5
1812.8
133.7
280.3
850.55
1639.1
322.45
956
874.45
1794.7
131.4
283.8
856.9 1608.85
325.5
980.1
889.05
1782.8
132.75
292.15
879 1641.95
324.15
972.45
889.45
1774.6
131.4
290.1
881.1
1626.9
328.35
998.8
903.05 1799.55
132.35
291.3
885.4 1643.55
325.7
1002.8
892.55 1787.35
133
287
885.15
1637
324.85 1001.15
898.45 1777.15
131.6
287.5
884.55 1622.05
330.2
1000
907.4 1778.15
131.85
287.3
869.5
1641
329
1011.3
904.7 1803.05
130.75
286.95
864.05
1658.6
327.4 1004.75
916.05
1805.3
132.55
289.6
872.2 1645.75
328.95
1033
890.2
1795
131.1
285.75
866.05 1657.05
324.2 1005.85
885.25 1772.55
131.6
283.25
867 1621.95
324.45
979.9
867.3 1701.35
129.45
276.9
842.8 1594.55
327.15
984.35
873.45
1563.2
128.7
275.5
845.8 1595.95
325
993.15
861.75 1674.35
127.85
277.05
836.75 1573.65
324.55
980.2
869.3
1638
128.1
272.4
825.7 1517.55
325.1
985.4
890.45 1635.35
126.4
275.5
830.85
1525.6

Sterlite IndSun PharmTata MotorsTata

201.9
572.4
374.9
199.7
573.9
371.95
198.6
579.95
362.7
198.55
588.15
366.85
194.85
593.75
365.3
191.6
601.8
370.25
200.35
606.5
368.15
196.4
609.7
368.15
196.05
602.45
376.05
192.55
603.6
371.8
197.1
603.65
376.75
200
593.25
369.75
200.5
594.15
369.65
205.5
589.35
374.6
208.7
580.9
384.65
210.45
597.45
385.3
208.85
608.8
383
202.75
602.7
370.5
195.1
597.45
347.8
199.9
582.9
356.25
193.8
590.7
351.85
187.25
593.3
361.2
188.5
588.15
349.85

PowerTata Steel TCS

Wipro
90.35
425.05
2153.7
552.75
87.4
419.5
2162.3
552.9
84.05
412.6
2222
557.15
81.9
408.25
2239.6
558.05
79.55
394.8
2208.2
549.95
81
392.25
2233
546.3
81.15
390.9 2243.65
540.75
80.4
384.3
2281.8
554.55
78.8
386.15
2370.3
561.45
78.1
374.9 2328.15
552.7
78.5
374.9 2354.25
560.1
78.15
381 2351.35
570.4
78.4
377.55 2215.65
552.45
77.6
374.75 2338.25
573.3
76.95
383.7 2280.65
571.5
76.85
392.45 2274.35
577.45
76.95
389.15 2254.15
578.4
75.75
376.45 2248.15
573.2
72.6
353.75
2230.3
570.8
73.3
366.1
2213.3
568
73
358 2209.55
571.8
72
346.55
2217.9
571.85
73.95
356.15
2236.2
574.95

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
3-Feb-14
305.95 1123.05 1835.85
167.5
412.45
245.9 2649.55
4-Feb-14
316.45 1123.25 1871.75
163.4
415
249.2 2596.05
5-Feb-14
314.45
1121.2
1893.6
160.6
415.2
255.1
2596.8
6-Feb-14
315.25 1102.85 1896.75
156.7
410.1
266.8 2597.35
7-Feb-14
315.5 1125.75
1935.2
155.55
417.1
269.45
2631.1
10-Feb-14
307.4
1120.1 1932.95
155.85
413.6
270.05
2676.8
11-Feb-14
305.35
1122.6 1936.75
154.95
412.5
270 2658.95
12-Feb-14
308.15
1119.2
1926.7
157.25
412.8
269.9 2615.95
13-Feb-14
302.6
1101.2
1905
151.75
381
260.75 2562.55
14-Feb-14
305.2
1102.7
1839.9
148.4
373.35
260.55
2580
17-Feb-14
305.1 1115.35 1846.85
147.6
374.35
256.4
2639.5
18-Feb-14
302.2
1164.6 1846.15
149.7
372.35
255 2648.05
19-Feb-14
302.85
1164.7
1823.3
150.6
373.3
254.65
2664.9
20-Feb-14
296.85 1156.75
1840.4
151
371.2
251.3
2713.4
21-Feb-14
288.2 1189.75
1858
150.5
369.3
251.2
2729.2
24-Feb-14
282.9
1235.5
1862.1
156.45
367.5
252.05 2795.15
25-Feb-14
287.35 1235.15
1900.2
159.45
374.5
246.35
2773.9
26-Feb-14
288.15
1236.2
1923.3
162.05
375.6
243.6 2833.95
28-Feb-14
287.5
1265.9
1942.7
167.2
384.35
244 2901.55

GAIL

HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
245.9
788.9
626.35 1963.05
103.55
570.05
963.7
3628.7
249.2
788.3
630.55 1988.15
102.8
570.75
970.1 3566.65
255.1
785.8
637.2
1983.4
104.45
570
966.15 3581.55
266.8
785
647.35 1983.35
105.7
586.55
957.6 3563.45
269.45
783.55
647.9 2007.35
106.35
577.65
961.75
3566.7
270.05
766.2
643.75
1997.4
106.85
564.85
959.55
3568.5
270
775.2
645.1 1960.85
104.7
562.9
969.1
3595.8
269.9
785.2
645.65
1974.8
103.5
569.35
999.25
3599.6
260.75
766.15
633.25 1972.05
100.2
557.85
981.2 3586.45
260.55
771.7
641.75
1936.7
100
560
988.4
3645.6
256.4
780.55
650.55 1975.25
98.65
560.25 1009.45 3662.25
255
803.9
660.55 1977.55
99.35
561.6 1037.75
3680
254.65
805.6
669.35 1947.05
98.95
558.4 1030.65 3753.95
251.3
792.5
662.75
1928.1
97.45
554.85 1008.45
3713.7
251.2
798.4
664.8 1918.35
97.75
554.6 1024.75
3751.7
252.05
810.65
670.2 1950.35
97.4
554.8
1036.2 3750.75
246.35
811
670.8
1951.1
98.75
554.2
1030.7
3782.7
243.6
819
676.4 1973.05
98.35
554.95
1036.4 3803.85
244
818.35
667.5
1965.1
105.1
548.8
1043.7
3820.2

ITC

L&T
320.5
325
318.95
324.6
323.4
325
325.05
320.3
316.75
319.8
319.95
317.4
316.6
311.8
317.5
319.85
321.9
328.55
327.5

Mahindra &Maruti SuzuNTPC

ONGC
Reliance InSBI
979.9
885
1620.7
126
268.2
821.3 1489.85
982.6
854.3 1620.35
130.25
268.3
822
1516
984.2
875.75
1606.7
132.55
270.15
816.15
1521.1
974.6
897
1639.6
133.75
267.9
815.85 1504.25
981.85
895.55
1665.4
136
269.25
814.3 1526.75
994.35
895.25 1688.95
135.7
272
821.6
1514.3
991.7
895.45
1675.1
132.7
275.8
805.5
1518.5
1008.75
896.25 1647.05
131.1
282.7
817.45
1532.7
986.1
906.65 1636.05
130.15
273.4
807.45 1499.65
993.05
902.6 1643.35
132.2
275.8
821.5
1475.1
998.15
928.15
1666.1
133.65
277.25
811.45
1473.4
1018.35
935.05 1708.95
133.85
277
812.75 1499.05
1029.9
940.55
1698.6
132.1
278.65
812.55 1508.65
1032.1
929.6 1683.35
131.5
276.45
805.35
1481.5
1051.6
929.2 1674.65
132.15
276.9
811.3
1503.1
1081.6
942.9
1683.4
117.05
282.05
812.4 1510.75
1088.15
943.55 1675.95
115.8
282.05
810.4 1506.75
1096.55
962.4
1661.7
115.5
283.95
810.55 1521.65
1108.3
973.45
1586.3
112.6
291.55
799.25
1531.7

Sterlite IndSun PharmTata MotorsTata

185.45
595.3
336.6
184.8
588.8
345.9
184.65
584.25
355.8
183.25
584.9
357.65
189.95
601.3
360.9
188
611.4
364
189
608.6
374.3
187.5
611.05
376.05
188.8
614.7
375.95
189.7
608.95
388.15
188.95
605.95
386.35
189.8
609
391.45
186.4
623.3
391.45
185.5
619.35
391.2
186
614.3
395.95
183.85
620.35
396.6
179.7
618.6
398.6
175
626.8
400.45
177.6
642.7
417.05

PowerTata Steel TCS

Wipro
72.7
343.4 2196.65
565.95
72.7
343.15
2155.2
555.9
72.9
359.25 2191.05
559.8
75.25
361.35 2174.75
568.35
75
384.45 2143.35
560.95
75.4
382.5
2093.7
563.05
75.85
390.15
2101
562.9
75.2
374.35
2103.8
562.15
73.15
367.35 2133.75
555.65
73.85
371.05 2166.25
564
77.4
373.5
2168.6
560.85
79.3
379 2166.15
557.05
77.7
374.05 2198.45
564.55
78.4
367.3 2192.85
565.6
78.7
373.9 2205.35
571.8
82.65
369.2
2178.2
578.1
80.95
360.9
2188.3
595.15
79.45
349.25
2182.4
603.35
78.85
344.05
2272.8
596.75

Date
Airtel
Axis Bank Bajaj Auto BHEL
Cipla
Coal India Dr. Reddy's
3-Mar-14
286.5
1253.8 1917.95
162.5
376.7
244.35
2815.3
4-Mar-14
287.6 1295.05
1923.3
166.7
378.75
247.2 2802.55
5-Mar-14
282.8 1306.75 1919.05
166.5
385.25
251.5
2787.6
6-Mar-14
285.8
1328.3
1957.1
172.8
379.95
256.9
2827.9
7-Mar-14
301.4
1406.9
1955.8
183.7
380.95
264.45 2726.25
10-Mar-14
304.95
1426.8 2005.25
187.9
376.35
258.5 2689.15
11-Mar-14
302.85 1418.45
1985.4
188.85
376.7
255.55
2676.5
12-Mar-14
299.8 1398.05
1964.3
183.75
379
259.75
2690.2
13-Mar-14
300.9
1380.8
1968.4
182.9
380.25
265 2734.15
14-Mar-14
295.1
1356 1973.65
187.55
385.85
263.85
2775.9
18-Mar-14
295.3 1348.65 1991.55
188.45
385.95
270.4
2792.1
19-Mar-14
299.3 1386.15
2007
189.75
383.65
263.3 2801.05
20-Mar-14
295.35 1356.85 1973.35
184.55
386.9
260.25 2780.15
21-Mar-14
292.35
1393.4
1977.9
187.6
387.5
263.2
2776.6
22-Mar-14
293.65
1389.7 1979.75
186.95
394.35
263.4
2786.5
24-Mar-14
294.05
1410.9
2021.5
188.2
391.2
270.8 2749.15
25-Mar-14
295.15
1400.8
2013.4
196.5
391.2
273.9 2721.35
26-Mar-14
298.75
1430.2 2038.65
195.15
387
280.35 2636.05
27-Mar-14
310.7
1430.2
2071.6
197.55
385.8
279.95
2587.1
28-Mar-14
317.5 1461.15 2055.95
199.3
386.95
285.9
2617
31-Mar-14
318.9 1460.45
2078.3
196.8
383.7
287.9
2560.8

GAIL
HDFC
HDFC BankHero MotoCHindalco HUL
ICICI Bank Infosys
244.35
811
666.15
1956.1
105.5
543 1029.65 3793.05
247.2
821.85
670.45 1978.95
113.75
554.2
1068.3
3799.9
251.5
826.85
669.1 1971.75
115.4
551.45 1097.15
3815.3
256.9
837.2
675.5
2011.7
120.4
549.85 1133.65
3835.7
264.45
848.6
711.35
2003.2
124.65
550.2
1201.3 3740.95
258.5
849.05
734.35 2016.65
121.9
556.9
1193.8 3672.75
255.55
851.3
725.35
2018
117.4
560.95 1198.45 3672.75
259.75
854.35
725.55 2063.15
114.65
559.4 1210.75
3670.9
265
866.25
742.25
2100.6
115.65
561.25 1218.25
3357.5
263.85
856.8
731.7 2125.35
115.25
554.3 1213.75 3389.45
270.4
851.45
733.75
2129.6
114.85
556.35
1204.8 3349.25
263.3
866.5
737.8 2117.15
119.95
561.55 1210.25 3271.55
260.25
848.1
730.8 2107.85
119.35
572.85
1200.9
3303
263.2
841.65
733.85
2066.9
123.05
572.9
1199 3305.25
263.4
841.85
731.95
2071.2
121.2
572.65 1197.95 3293.95
270.8
860.1
750.45
2122.6
121.5
581.95
1242.4 3274.05
273.9
870.45
749.6
2190.6
120.65
592 1252.55
3251.6
280.35
866.65
746 2176.75
125.2
590.45
1256.9 3244.65
279.95
875.2
746.95 2244.45
125.25
598.55
1259.5
3228.5
285.9
873.3
744.95
2246.5
130.35
597.8 1258.75 3257.75
287.9
883.8
748.85 2272.85
141.7
603.65 1245.45 3278.85

ITC

L&T
Mahindra &Maruti SuzuNTPC
ONGC
Reliance InSBI
328.65
1096.8
951.85 1581.75
111.5
289.85
803.5
1518.5
331.55
1116.9
955.75
1598.3
113.85
295.8
814.6
1549.7
332.9
1123.3
948.2
1622.4
114
300.25
806.9
1573.5
334.7
1142
955.05
1649.9
116.7
309
822
1576.2
337.55 1197.55
980.55
1735.9
116.25
315.45
869 1648.75
335.55
1237.4
1014.1
1800.9
116.95
319.1
885.8 1691.35
333.75
1229.7
994.1
1755.9
117.4
322.5
874.95 1675.15
340.7 1218.55
991.05
1764.6
117.05
316.95
871.15 1644.75
343.35
1225.4
1014.8
1746.7
116.15
324.45
879.1
1651.8
347
1255.5 1025.75
1737.1
117
322.7
886.1
1653.5
355.9
1240.8 1010.25 1868.85
117.85
324.75
895.35
1698.4
359.55 1246.65
982.1
1870.5
116
314.3
902.15 1707.35
355.9 1220.25
977.85 1857.65
115.8
315.45
905.7 1677.95
357.65 1216.55
970 1867.75
114.05
307
885.75
1702.6
356.7 1219.55
974.15
1872.1
114.4
308.05
888.3
1702.4
360.65
1230.3
986.5
1885.6
113.95
321.2
904.6 1725.45
362.85
1248.4
975
1903.1
115.2
320.1
878.65 1741.05
359
1275.2
959.1 1937.55
115
325.15
890.2
1768.2
359.95 1283.35
964.2
1935.2
117
329.4
902.15 1839.55
359
1288.3
967.25
1932
120.85
328.25
914.15 1902.25
352.95 1272.65
980.65
1971.4
119.95
318.7
929.5
1918.3

Sterlite IndSun PharmTata MotorsTata

174.3
625.05
410.65
182.8
620.5
412.9
182.05
622.25
409.8
186.1
621
407.95
186.2
612.15
409
184.35
596
395.9
177.65
580.35
398.1
175.6
604
388.75
172.9
573.6
388
171.65
581.75
393.3
172.35
579.05
381.4
175.95
585
384.55
173.1
590.3
380.1
175.85
580.4
389.15
175.4
584.35
388.85
177.8
580.6
391.1
175.05
579.3
390.7
182.45
566.4
401.25
180.15
560.75
396.85
182.9
563.5
396.45
187.95
573.35
398.35

PowerTata Steel TCS

Wipro
78.2
345.4 2240.85
585.65
80.05
351.75 2242.95
589.15
77.45
355.75 2250.15
589.6
78.5
364.2 2241.15
584.55
79.15
370.25
2225.1
565.55
78.95
364.25
2143.5
557.4
82.2
344.15 2150.05
559.9
83.25
339.6 2178.75
566.35
83.15
336.8 2153.45
563.4
83.15
341.75 2141.15
547.05
83.9
340.7 2122.55
540.3
79.45
356.3 2040.95
545
78.05
350
2107.9
550.95
79.7
362.5 2125.35
567.95
79.3
361.85 2125.55
568.65
80.35
362.95 2152.35
563.05
81.35
366.7
2145.7
548.5
81.6
374.3 2098.35
545.35
82.65
374.85 2094.85
551.55
86.4
380.9 2105.55
551.5
84.8
393.85 2128.25
542.6