Stock prices on August 19, 201
Table Guide
Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.
GROUP A
A
A B B 777.7(784.95)974-595(14)
A C C 999.75(1004.75)1142-823(20)
Abbot 1473.85(1494.55)1699-1060(0)
Abg Shipyard 338.25(354.4)498-226(238)
Abirlanuv 850(870.3)993-710(4)
Acl 132.2(132.95)166-112(99)
Adani Enter 531.5(557.5)785-515(56)
Akruti City 179.9(180.8)549-168(9)
Alfalaval 1500(1524.6)1806-1114(1)
Allahabad Bank 176.8(180.95)270-174(51)
Alok Industr 16.55(16.4)35-15(4990)
Alstom Proje 513.85(513.45)874-457(25)
Andhra Bank 121.45(123.75)190-113(82)
Apollo Hosps 518.4(531.05)599-392(2)
Apollo Tyres 52.75(56.7)88-44(1748)
Arvind 67.6(65.5)93-40(1102)
Ashok Leyland 25.4(23.9)40-22(1439)
Asian Paints 3174.8(3210.55)3365-2366(17)
Aurobindo Phar 137.1(143.7)275-135(165)
Aventis Pharma 2075(2050)2379-1710(2)
Axis Bank 1072.75(1108.3)1608-1023(351)
B
B A S F India 583.95(593.85)725-465(2)
B H E L 1683.25(1764.95)2695-1662(78)
Bajajhoin 722.25(725.75)952-680(12)
Ballarpur Ind 26.9(28.6)43-26(279)
Bank Of India 313.6(313.55)588-302(108)
Bharat Earth. 422(438.3)1238-413(18)
Bharat Elec 1574.45(1591.3)1927-1545(1)
Bharat Forge 277.65(278.75)412-262(71)
Bhartiartl 383.5(391.75)444-304(299)
Bk Of Baroda 742.1(757.35)1050-727(86)
Bombay Dye 305.95(307.1)674-283(30)
Boschl 7009.6(7130.7)7480-5701(3)
Bpcl 681.3(678.65)814-530(25)
Britannia Ind 459.9(466.6)534-324(6)
C
C E S C 288.9(298.6)432-257(11)
C M C 918.45(1002.55)1390-791(1)
Cadila Health 804(809.8)983-599(6)
Cairn India 269.9(276.05)372-264(86)
Canara Bank 424.9(425.35)844-405(106)
Castrol India 509.35(507.3)588-380(15)
Central Bank Of India 98.3(100.15)211-96(186)
Century Enka 148.1(147.45)267-141(16)
Century Tex 273.45(278.2)575-268(66)
Chambal Fert 103.75(100.8)108-65(703)
Chennai Petro 206.15(211.25)284-184(12)
Cipla 284.75(284)380-275(127)
Colgatepalm. 918.3(929.8)1030-783(14)
Container Corp 927(924.15)1375-909(1)
Corp Bank 421.85(434.6)814-420(55)
Crompton Gr. 136.55(139.05)349-133(292)
Cummins India 587.45(596.75)810-580(14)
D,E,F
Dabur India 103.8(104.9)122-86(69)
Dena Bank 77.75(78.45)151-76(413)
Dish Tv India 81.45(83)94-48(438)
Dlf 186.9(182.4)397-173(1873)
Dr Reddy`S Lab 1409.4(1451.5)1855-1306(50)
Dredging Corp 220.75(222.7)609-214(16)
E I H 81.5(82.1)160-74(31)
Edelweiss Capital 28.25(29.1)68-28(75)
Educomp Sol 219.85(234.35)648-190(1335)
Eng India 257.95(260.65)366-253(13)
Escorts 68.45(65.7)245-63(582)
Exide Ind 150.9(150.05)179-112(98)
F D C 87.05(86.85)117-83(31)
Federal Bank 357.25(367.45)501-326(22)
Finolex Cables 38.25(37.1)66-36(34)
Finolex Ind 65.1(62.9)128-61(64)
G
G E Shipping 221.1(226.7)393-214(31)
Gail 429.6(437.3)535-411(75)
Geometric 37(37.6)87-34(28)
Glaxo Smithk. 2149(2146.2)2475-1850(2)
Glaxocon 2310.5(2323.8)2524-1760(0)
Global Tele 48.55(51.8)462-46(1592)
Gmr Infra 27.2(27.9)64-26(363)
Godrej Cp 422.65(415.25)479-325(22)
Grasim Ind 2080(2096.7)2625-1981(7)
Great Offshore 142.55(151.4)420-138(34)
Gtl Infrastructure 10.74(11.03)48-10(949)
Guj. Min Deve 163.3(163.8)172-101(92)
Gujarat Gas 431.6(435.15)462-310(30)
Gujarat Narmada 91.6(94.35)146-88(64)
Gujarat St Petronet 95.55(96.25)128-76(233)
H
H C L Infosys 66.9(67.55)139-64(46)
H C L Tech 391.75(396.8)528-365(149)
H D F C Bank 461.95(462.85)519-396(246)
H M T 42.8(44.85)84-42(59)
Hdfc 638.8(640.45)780-582(148)
Hdil 100.8(99.35)299-96(1898)
Hero Honda 1993.65(1950.9)2060-1377(74)
Hexaware Tec 71.55(76.2)94-33(237)
Hind Petro 384.8(379.05)555-307(98)
Hind Zinc 123.9(123.5)155-102(143)
Hindalco Ind 139.3(137.75)251-128(1893)
Hpcl 384.8(379.05)555-307(98)
Hsng Dev Infra 100.8(99.35)299-96(1898)
Hsq Dev Fin 638.8(640.45)780-582(148)
Hul 315.05(317.35)346-261(79)
Hul 315.05(317.35)346-261(79)
I
I C I India 902.6(914)1045-680(3)
I T C 198.85(203.35)211-150(486)
Icici Bank 833.15(864.75)1277-825(843)
Idbi 106.4(106.55)202-102(582)
Idea Cellular 92.9(94.65)99-55(1761)
Idfc 107.05(107.25)218-104(1636)
India Cements 68.75(67.45)127-62(79)
India Infoline 69.75(70.75)129-62(56)
Indiabulls Real Est 79.05(76.1)209-70(2189)
Indian Bank 193.55(201.4)316-190(19)
Indian Hotels 68.15(69.5)109-66(144)
Indian Ovrsea 111.35(114)176-107(51)
Indusind Bank 237.3(240.8)309-181(109)
Infosys Tech 2225.4(2362.05)3493-2172(426)
Ingersollrand 438.65(446.05)558-389(6)
Ingvysya 307.15(306.7)443-283(9)
Ioc 314.6(311.9)458-290(61)
Ipca Lab 321.85(313.8)351-255(23)
Ispat Ind 13.65(13.6)26-13(1721)
J,K,L
J & K Bank 804(794)938-694(2)
J B Chem 140.4(145.25)185-96(3528)
Jaiprakash Ass 59.5(58.05)140-56(3086)
Jet Airways 297.25(297.25)926-281(671)
Jindal 120.1(118.3)234-112(79)
Jindal Stainless 88.1(91.8)135-76(23)
Jindal Steel 485.05(494.85)755-464(169)
Jsw Steel 665.4(633.95)1400-623(574)
Kfa 25.45(24.6)91-24(933)
Kotakbank 433.65(433.05)529-333(73)
L I C Hsq Fin 207.1(203.35)299-150(1925)
L&T 1544.95(1625.45)2212-1463(447)
Lanco Infratech 15.85(15.9)74-15(2583)
Lupin 435.45(439.7)519-348(48)
M,N
M & M 719.1(717.15)826-585(163)
M&M 719.1(717.15)826-585(163)
Mah Seamless 352.9(351.85)455-317(5)
Mangalore Ref 60(63.1)89-55(173)
Maruti 1162.45(1158.25)1599-1087(45)
Mastek 93.15(91.35)286-88(23)
Maytas Infra 90.5(93.35)233-86(20)
Merck 621.05(631.45)1006-553(2)
Mirc Elec 16.8(17.75)30-16(101)
Moser Baer 22.3(21.35)74-20(399)
Mphasis Bfl 352.05(356.75)711-337(42)
Mtnl 34.9(36.1)72-34(229)
Mtnl 34.9(36.1)72-34(229)
N T P C 173.75(173.8)222-164(148)
Nation.Ferti 74.9(77.8)144-73(82)
National Alum 59.9(61)120-57(44)
Nestle Ind 4195(4197.9)4517-2757(2)
Neyveli Lignite 81.35(80.7)180-78(33)
Novartis India 869.3(873.75)939-585(4)
O,P,Q
O N G C 275.75(275.85)368-226(250)
Omaxe 122(123.05)155-119(34)
Oracle Fin 1760.1(1831.4)2510-1736(6)
Orchid Chem 180.65(186.8)344-165(442)
Oriental Bank 299.3(313.4)545-280(59)
P & G Hygiene 1945.65(1944.85)2290-1460(0)
Parsvnath Dev 45(45.45)74-25(210)
Pfizer 1362.15(1395.7)1636-1030(1)
Pidilite Ind 160.45(162.35)183-123(46)
Piramalhe 353.65(351.4)560-341(19)
Pnb 993.7(1007.3)1395-971(34)
Polaris Soft 125.6(126.65)213-117(96)
Power Fin Corp 145.85(149.5)383-138(541)
Power Grid Corp 101(102.45)113-91(315)
Punj Lloyd 54.5(56.1)142-53(802)
R
Ranbaxy Lab 476.05(475.7)624-414(54)
Rashtriya Chem 74.85(75.4)132-70(542)
Raymond 327.4(333.6)458-245(61)
Rcom 73.95(75.8)188-72(1380)
Reliance Capital 386.05(396.2)881-379(413)
Reliance Ind 731.2(739.95)1187-721(795)
Reliance Power 83(83.8)191-81(722)
Relinfra 426.75(425.55)1134-410(334)
Rolta India 93.05(102.2)188-91(178)
S
S A I L 105(104.5)234-102(242)
Satyam Comp 66.6(68.45)113-54(1563)
Sbi 2039.9(2077.55)3515-2026(765)
Shipping Corp 80.8(81.05)202-79(73)
Siemens 865.4(868.65)951-684(24)
Skf 621.05(650.35)694-492(8)
Sobha Developers 220.3(223)403-185(4)
Sterling Biotech 65.45(65.4)125-56(202)
Sterlite Ind 125.35(128.6)195-121(1155)
Sterlite Optical 38.8(38.65)108-37(235)
Sun Pharma 467.2(478.15)538-343(162)
Suntv 300.2(303.75)556-260(135)
Suzlon Energy 37.05(39.15)66-36(9712)
Syndicate Bnk 94.9(99.65)164-93(200)
T,U,V,W,X,Y
Tata Chem 348.5(346.9)446-302(56)
Tata Elxsi 179.35(190.2)340-177(19)
Tata Power 1052.75(1042.05)1465-1021(28)
Tata Tea 87.65(88.7)138-85(376)
Tatacomm 189.5(195.25)354-182(35)
Tatamotors 713.4(753.15)1381-703(613)
Tcs 929.8(962.1)1247-831(296)
Tech Mahindra 635.95(662.2)812-539(66)
Thermax 490.55(497.85)926-485(11)
Tisco 459.2(462.55)713-450(926)
Titan Ind 197.35(202.85)238-142(636)
Torrent Pharma 608(606.15)686-499(2)
Torrent Power 208.05(211.45)349-200(34)
Tvs Motor 50.65(50.05)87-43(215)
Union Bank 256.75(258.85)426-247(56)
Unitedphos 140.75(139.2)219-125(117)
Vijaya Bank 56.9(56.75)115-55(270)
Welspunguj 129.45(134.35)275-126(93)
Wipro 320.5(328)499-310(160)
Wockhardt 373.15(373.2)473-187(366)
Wyeth 1003.6(1011.4)1074-751(2)
Zeeenter 121.6(123.4)312-106(741)
GROUP B
A
3i Infotech 27.2(28.1)72-26(471)
3m India Ltd 4825.35(4554.9)4950-3066(77)
A P Paper 371.4(380.5)415-112(110)
Aban Offsho 344.3(355.2)915-333(160)
Action Construction Equipment 40.25(39.95)75-37(26)
Adani Power Ltd 84.7(85.85)144-82(243)
Adani Power Ltd 84.7(85.85)144-82(243)
Adhunik Metaliks 55(58.45)124-51(162)
Adlabs Films 83.1(85.05)309-80(142)
Advanta India 274(269.55)524-208(14)
Aegis Logis 183.45(191.1)416-180(13)
Aftek Ltd 11.61(11.67)20-11(130)
Agro Tech Foods 385.65(386.8)483-259(4)
Ajanta Pharma 285.25(293.55)368-172(9)
Alchemist 227.3(230.3)272-166(91)
Allcargo Global Logistics 151.9(162.1)192-125(12)
Allied Digital Services 27.2(28.6)265-27(38)
Alstom 210.6(220.05)349-206(250)
Amar Remedies 91.5(92.85)171-79(54)
Andhra Petroch 26.7(26.7)35-20(94)
Ansal Properties 27.8(27.5)97-26(52)
Apar 160.3(162.45)251-154(12)
Aptech 120(125.9)180-81(333)
Aries Agro 87(88.15)203-83(18)
Arrow Webtex 87.45(89.9)141-39(2449)
Arshiya International Ltd. 125.2(128.15)363-125(8)
Asahi Songwon Colors 86.5(90.45)129-61(17)
Astec Life Sciences Ltd 32.9(33)92-27(40)
Astra Zeneca 1359.35(1363.6)1471-1018(0)
Astral Poly Technik 179.45(182)208-116(5)
Atlanta 70.3(71.75)500-68(154)
Atul Chem 189.35(191.35)240-117(24)
Autoline Industries 122.75(125.5)279-119(13)
B
B O C India 267.85(271.5)366-222(8)
Bajaj Auto Fin 643.9(666.85)839-523(9)
Bajaj Hind 50.95(53.05)144-49(263)
Balmer Law 159.5(164.95)183-135(6)
Balmer Lawri. 638.35(657.35)769-499(6)
Balrampur Chini 52.45(54.15)97-51(289)
Bank Of Maha 48.75(49.4)84-47(38)
Bartronics India 47.55(48.65)134-46(56)
Bata India 660.85(667.6)710-295(137)
Bayer 750.35(798.5)1173-655(163)
Bengal&Assam 230(238.2)454-214(6)
Berger Paints 99.5(100.05)123-74(30)
Bgr Energy Systems 303.65(316)871-298(101)
Bhagwati Banquets 78(80.3)198-71(20)
Bhandari Hos. 30.4(30.4)41-13(37)
Bharati Shipyard 85.95(89.45)293-85(48)
Bhussteel 314.45(320.3)545-308(89)
Biocon Ltd 322.7(319.4)464-301(41)
Blue Dart Ex. 1575(1657.2)1835-890(2)
Bombay Bur Trdg 406(413.55)635-352(5)
Bombay Rayon Fashions 279(278.45)294-181(16)
C,D
C R I S I L 7829.95(7854.95)9031-5391(0)
Carbon Everflow 75.9(68.85)108-67(95)
Ceat 85.35(85.95)195-81(27)
Cholam. Inv 149(152.9)212-138(16)
Chromatic India 88.05(97.65)154-20(84)
City Union Bnk 43.4(43.25)54-36(81)
Coal India Ltd 393.7(390.7)422-287(561)
Colourchem 696(724.3)854-595(2)
Core Project 295.7(298.55)350-150(24)
Coromandel Fert 316.8(314.45)376-217(21)
Cosmo Films 84.4(85.9)187-82(17)
Cox And Kings(India) Ltd 199(200.55)322-179(770)
Crew B.O.S. Prod 38.75(43)205-38(57)
Deep Industries 70.05(64.7)113-52(47)
Deepak Fert 163(161.15)212-145(19)
Den Networks Ltd 42(38.55)250-35(194)
Development Credit Bank 43.9(44.8)76-38(543)
Dewan Hsq Fin 198.45(200.15)347-190(6)
Dhampur Sugar 44.65(46.35)85-44(28)
Dhanuka 96.1(98.7)114-62(54)
Dil 395.2(397.2)562-276(2)
Dishman Pharma 69.4(67.65)223-63(20)
Divi'S Lab 724.75(728.15)842-582(7)
Duncans Industries 8.19(9.33)24-8(167)
E,F
E I Dparry 247.5(247.95)289-188(48)
Eclerx Services 746.4(768.8)874-497(2)
Eicher Motors 1349.95(1353.95)1449-975(2)
Elder Pharma 374(370.6)440-309(40)
Elecon Eng 68(68)103-59(51)
Electrosteel C. 29.4(29.75)56-26(134)
Entertainment Network India 239.5(234.45)295-195(12)
Ess Dee Aluminium 228.9(246)523-225(148)
Essar Oil 83.45(86.35)161-81(393)
Essarship 70.3(72.65)125-68(20)
Ester Ind 27.25(28.05)104-26(42)
Everest 138.5(139.4)284-127(8)
Everest Kanto Cylinder 70.5(74.25)139-63(150)
Everonn Systems India 433.4(473.25)756-421(75)
Excel Crop 135.65(142.5)337-134(8)
Fag Bearings 1155(1200)1434-752(1)
Fairfield Atlas 67.3(68.2)89-48(21)
Fineotex Chemical Ltd 250.85(258.8)353-74(73)
First Leasing 75(77.8)116-64(14)
Firstsource Solutions 11.65(11.55)30-10(665)
Fortis Healthcare 148.75(149.65)176-127(102)
Future Capital Holdings 151(156.15)296-127(71)
Future Ventures India Ltd 8.83(8.99)10-7(451)
G
G G Dandekar 64(67.2)92-57(23)
G I C Hsq Fin 85.4(85.25)161-81(31)
Gandhimathi Appliances 252.75(264.7)373-71(32)
Ganesh Poly 54.9(57.7)79-53(26)
Gangotri Iron 46.75(47.7)73-29(191)
Garden Silk. 68.4(71.85)154-67(53)
Garware Poly 146(146.05)293-108(28)
Gateway Distriparks 129.05(124.6)141-97(24)
Gati 54.65(58.55)85-49(97)
Gayatri Projects 145(139.9)448-130(31)
Gei Industrial Systems Ltd. 140.8(150.05)238-140(6)
Geodesic Inf 49.65(52.55)142-47(183)
Ghcl 37.9(38.45)53-36(45)
Gitanjali Gems 308.4(311.45)395-156(475)
Glenmark Phar 319.15(320.2)389-241(107)
Glodyne 283.25(292.05)775-266(70)
Godawari Power 145.4(149.9)240-141(8)
Godfrey Phi. 3201(3234.5)3505-1670(0)
Godrej Indus 186.5(192.95)247-155(110)
Goenka Diamond & Jewels Ltd. 45.9(49.1)122-44(37)
Goodyear India 281.4(305.5)375-203(28)
Greave 86.8(89.2)112-75(32)
Greenply Ind 196.5(193.6)245-158(4)
Gruh Fin 467.3(480.4)540-310(2)
Gss America Infotech 129.95(120)500-118(17)
Guj. Alkalies 138(132.2)158-110(55)
Guj. Fluoroch. 457(453.85)506-160(76)
Guj. Nre Coke 27.35(27.35)72-26(428)
Guj. State Fert 370.4(372.55)412-281(51)
Gujarat Pipavav Port Ltd 66(63.9)75-49(53)
H
H E G 221(222.45)341-176(5)
H F C L 11.55(12)21-7(663)
Hanung Toys 106.6(113.1)414-103(43)
Havell`S India 326.2(328.85)451-290(48)
Henkel India 36.8(36.6)76-28(28)
Hercules Hoists 226.2(230.95)385-199(23)
Himadri Chem 51.25(51.05)521-31(30)
Hind Con 26.35(26.55)68-25(640)
Hind Motors 13.4(13.95)30-13(146)
Hind Oil Exp 115.7(121.75)293-110(242)
Hind Sanitary 199.5(203.9)245-116(14)
Hitech Gears 120.05(125.05)147-95(46)
Honeywell 2409(2462.35)2929-2015(0)
Hotel Leela 37.9(36.9)58-34(161)
Hyderabad Ind 304.25(312.25)687-301(4)
I
I F C I 37.35(38.1)80-36(1779)
I T I 22.95(23.55)48-22(60)
I V R Cons 35.5(36.8)174-34(847)
Ibn18 46.85(47.7)134-42(20)
Icra 989.45(985.75)1480-933(2)
Iid Forgings 125.2(128.15)363-125(8)
Il&Fs Transportation Networks Ltd. 181.95(176.35)367-170(6)
Ilfs Venture 28.9(29.1)54-27(52)
Inabs 507.8(547.3)723-328(5)
Ind Swift 24.05(26.2)49-23(52)
India Glycols 127.75(129.05)212-103(25)
Indiabulls Finan 144.3(150.55)240-133(195)
Indiabulls Power 14.25(14.5)32-13(141)
Indo Asian Fusegear 61(61.05)144-58(16)
Indoco Remedies 402(394.35)552-375(2)
Indosolar Ltd 8.17(8.64)30-8(212)
Indosolar Ltd 8.17(8.64)30-8(212)
Indraprastha Gas 419.7(417.85)428-285(31)
Indswift Lab 75.25(79.35)158-75(23)
Innoventive Industries Ltd. 81(90.05)114-76(369)
Inox Leisure 35.7(39.9)80-33(140)
Insecticides India 356.25(360.15)386-207(15)
Irb Infrastructure Developers 147.65(137.2)312-132(654)
Ivr Prime Urban Developers 30.65(34.3)135-30(33)
Ivrcl Infrastruc 35.5(36.8)174-34(847)
J,K
J B F Ind 124.25(126.75)228-118(80)
J K Ind 84.35(83.7)202-75(22)
J Kumar Infraprojects 85(91.05)272-83(42)
Jai Corp 72.65(72.7)305-70(231)
Jain Irrigation 165.35(169.45)258-128(65)
Jaiprakash Hydro 35.65(35.5)70-33(118)
Jay Shree Tea 134.8(136.6)210-129(23)
Jayant Agro Org 85.15(85.7)160-76(10)
Jhs Svendgaard Laboratories 29.5(31.55)128-27(37)
Jindal Drilling 379.4(380)668-375(3)
Jindal South West Holdings 611.1(618.9)2251-586(20)
Jindalph 148.1(150.65)306-136(30)
Jindpolyfm 217.45(224.75)700-212(129)
Jk Paper 42.9(43)72-41(174)
Jklakshmi 40(40.1)68-38(26)
Jubilant Industries Ltd 162.5(172.2)300-100(8)
Jubilant Org 183.2(191)353-148(18)
Jyothy Laboratories 175.9(175.1)321-172(151)
Jyoti Struct 65.6(66.2)149-62(37)
K L G Systel 30.4(34.75)104-29(37)
K R B L 25(25.4)54-21(218)
Kajaria Ceramic 103.35(103.55)116-60(106)
Kalpataru Pwr 115.1(115.35)214-106(12)
Kalyani Steels 48.9(51.3)151-47(37)
Kanchan International 42.7(53.35)218-25(172)
Kar Vysy Bank 354(359.1)507-346(14)
Karnataka Bnk 92.8(95.35)192-90(372)
Karutglob 7.96(7.96)38-7(588)
Kaveri Seed Company 418(400.55)494-263(13)
Kecil 64.85(67.45)111-63(14)
Kemrock Ind 513(515.25)742-475(15)
Kesoram Ind 113.4(116.05)336-108(56)
Khaitan Fert 157.5(157.65)254-100(12)
Kirlpnu 506(500)665-375(4)
Kitex Garments 43.1(46.5)63-25(44)
Kothari Pro 519.45(524.95)668-355(2)
Koutons Retail India 18.1(20)323-17(107)
Kpitcumm 149.75(149.8)198-114(88)
Kwality Dairy 164(164.9)170-65(949)
L,M
L K P Mer Fin 81.1(89.25)170-79(12)
L M L 8.75(8.92)16-8(132)
La Opala Glass 88.1(86.25)125-50(18)
Laks Vilas Ba 102.35(103.25)142-85(35)
Lakshmi Machine 1929.8(1981.1)2920-1905(0)
Lakshmi Over 22.7(23.9)103-22(49)
Lakshmi Precision 39.7(42.9)87-37(42)
Liberty Phosp 46(49.7)85-42(21)
Lloyd Elect 54.3(54.05)93-43(69)
Lloyds Steel Ind 13.7(14.15)23-11(302)
Lovable Lingerie Ltd 453.8(432.95)471-236(775)
M R F 6398.35(6541.6)9812-5332(2)
Madras Cements 84.85(84)133-79(18)
Magmafin 71.85(75.05)88-56(14)
Mahforg 59.05(62.95)118-56(34)
Mahindra 622.2(650.35)913-543(4)
Mahindra Ugine 44.85(47.2)77-44(20)
Manappuram Gen 50.8(51.45)94-43(3731)
Mangalam Cem 104(100.25)168-90(9)
Mangalore Chem 29.35(30.05)48-28(202)
Manjal Auto 153.95(156.6)170-100(5)
Marg 74(73.6)243-70(26)
Marico Ind 154.75(159.8)172-112(26)
Max India 175.2(183.45)192-132(70)
Mcleod Russel India 231.25(227.7)289-192(21)
Mcnally Bharat Engineering Company 120.8(121.75)310-113(11)
Menon Pistons 97.2(104.05)143-89(11)
Mic Electronics 12.81(11.58)43-11(135)
Midfield Industries Ltd 40.5(42.6)455-31(39)
Mindtree 349.9(357.95)571-342(3)
Mmtc Ltd 685(707.3)1488-675(7)
Monnet Ispat 485.5(484)682-449(1119)
Monsanto India 1786.35(1780.2)2265-1499(1)
Motherson Sumi 201.2(212.95)256-163(23)
Msp Steel&Pow 43.2(44.05)74-39(24)
Mundra Port 135.6(136.25)185-112(119)
Muthoot Finance Ltd 177.05(170.1)198-150(121)
N,O
N I I T 44.3(46.7)74-42(90)
N R Agarwal 43.55(47)108-43(20)
Nagarjuna Con 55.6(54.65)171-52(55)
Nagarjuna Fert 26.25(26.25)42-25(604)
Natco Pharma 255.5(254.5)357-172(3)
National Pero 397(415)688-368(4)
Navneet Pub 60.1(60.7)75-52(162)
Nbventure 192.55(198.65)420-186(4)
Nectar Lifescn 19.25(19.1)35-18(46)
Neha International Ltd. 108.7(109.6)271-79(267)
Nelcast 105.2(104)136-67(10)
Nesco 582.3(597.75)729-417(18)
Net 4 India 130(128.05)159-88(28)
Nhpc 23.2(24.15)34-22(1707)
Nhpc Ltd 23.2(24.15)34-22(1707)
Niit Technologies 176.25(188)244-166(39)
Nitin Fire Protection Industries 114.2(109.6)362-57(834)
Nocil 15.1(15.4)26-14(97)
Noida Toll Bridge 20.6(21.35)40-20(158)
Oil India Ltd 1302.5(1309.4)1635-1207(4)
Omnitech Infosolutions 126.95(132.6)275-121(37)
Onmobile Global 55.7(61.3)200-54(118)
Opto Circu 264.7(276.6)327-225(59)
Orbit Corporation 35.6(37)144-33(119)
Orient Paper 57.6(57.75)69-44(16)
Orissa Minerals Development Company Ltd 41888.7(41215.4)92200-23990(1)
P,Q,R
Page Industries 2635(2707.5)2771-1173(4)
Panacea Biotec 137.3(144.9)227-128(200)
Pantaloon Ret 275.6(274.15)542-218(69)
Paramount Printpackaging Ltd 25.55(26.45)38-17(143)
Parekh Aluminex 220.6(236.15)604-205(9)
Patni Computer 255.2(266.15)509-251(21)
Persistent Systems Ltd. 295(301.2)491-284(6)
Petron Eng Con 364.95(368.7)489-253(5)
Petronet Lng 169.8(163.2)180-101(451)
Phillips Carbon 130.1(131.8)242-113(6)
Phoenix Mills 206.05(212.45)269-160(18)
Pipavav Shipyard 62(65.2)119-61(1297)
Plethico Pharmaceuticals 371(372.55)423-330(74)
Polyplex Corp 177.15(181.8)509-169(22)
Praj Ind 70.55(69.35)95-61(367)
Prakash Steelage Ltd 124.15(127)242-117(14)
Pratibha Industries 42.15(41.7)85-39(20)
Premier Auto 78(76.85)161-72(35)
Prime Focus 55.35(58.4)79-40(322)
Prism Cement 40.9(41.55)65-40(33)
Priyadarshni Sp 79.6(82.35)136-54(26)
Provogue (India) 27.85(28.65)83-26(185)
Prraneta Industries 61.45(64.25)87-41(801)
Pslltd 56.5(59.15)142-55(62)
Ptc 68.3(69.6)145-66(157)
Ptc India Financial Services Ltd 17.35(17.5)28-15(67)
Radico Khait 127.35(129.65)185-120(31)
Raj Oil Mills 20.2(20.15)65-17(145)
Rajesh Exp 104.35(105.45)145-82(147)
Rallis India 164.9(163.55)174-116(54)
Ramkrishna Forgings 104.95(107.5)184-96(12)
Redington India 93.95(93.4)102-66(19)
Refex Refrigerants 16.25(16.6)51-13(138)
Rei Agro 23.25(25)30-18(202)
Reliance Indust 380.55(386.65)967-373(24)
Reliance Media World Ltd 76.95(82.05)121-59(34)
Repro India 135.1(142.85)187-81(21)
Rohit Ferro Tech 29(28.7)67-27(44)
Ruchi Soya Ind 92.3(92.3)143-79(90)
Rural Electrification Corporation 172.4(173.4)409-163(206)
S
S Bk Of Bikaner 403(422.1)781-402(14)
S Bk Of Mysore 522.7(542.4)1265-520(2)
S Bk Of Travan 599.65(630.4)1080-596(6)
S R F 292.6(294.2)444-258(20)
Sabero Org Guj 122.1(123.05)133-36(14)
Sadbhav Engi 138.2(141)164-93(12)
Saintgobain 40(40.1)48-20(24)
Sakthi Sugars 26.05(26.9)68-24(40)
Sandur Mang 417(435.8)1097-407(6)
Sanghvi Movers 120(120.75)199-103(11)
Sasken Comm 96.95(99)237-95(15)
Savita Chem 582.7(603.3)707-411(2)
Sel Manufacturing Company 11.05(11.15)54-10(236)
Sesa Goa 222.55(226)383-216(310)
Sh Precoated St 111.25(114.2)296-110(12)
Shanthi Gears 41.8(41.35)55-32(23)
Shasun Chem 65.85(68.35)100-48(32)
Shlakshmi 75.85(79.8)210-70(73)
Shree Cement 1660(1653.75)2323-1504(0)
Shree Ganesh Jewellery House Ltd 119.7(123.1)286-118(36)
Shree Renuka Sugars 52.45(55.8)108-50(2275)
Shrenuj & Co 53.8(53.7)67-33(19)
Shriram Epc 112.5(120)313-112(115)
Shriram Trans 610.1(611.15)899-551(21)
Sintex Ind 138.4(139.25)237-135(102)
Sks Microfinance Ltd 271.8(286.1)1490-262(239)
Solar Explosives 736(740.75)775-423(1)
Sonata Soft 29.95(31)64-28(124)
South India 78.1(79.4)96-61(56)
Southind.Bank 20.45(21)29-17(609)
Spicejet 22.1(20.65)97-19(13159)
Sree Sakthi Paper Mills 28(29.05)33-19(46)
Srei Int Fin 37.15(36.4)78-33(216)
State Bank Of Mysore 522.7(542.4)1265-520(2)
State Trading 151.3(147.4)431-138(124)
Strides Arcolab 289.85(291)477-284(26)
Subexltd 42.2(44.15)94-41(313)
Sudar Garments Ltd 81(85)138-74(325)
Sujana Towers 21.5(22.65)46-10(969)
Sun Pharma Advanced Research Company 68.4(69.7)111-65(97)
Sundaram Fin 520.2(532.95)699-451(3)
Sundram Fast 61.2(63.5)76-45(28)
Sunflag Iron 27.25(27.65)34-21(149)
Sunteck Realty 272.7(274.45)714-265(6)
Supreme Ind 206(209.1)229-118(401)
Supreme Infrastructure India 233.8(228.35)319-178(16)
Supreme Petro 71.2(72.5)79-45(49)
Surana Industries 406(409.45)430-215(10)
Surya Pharma 15.8(16.9)35-15(89)
T,U
T I L 394(394.9)750-385(45)
T.V. Today 51.85(51.35)96-49(38)
Take Solutions 32.5(32.5)48-23(100)
Tanla Solutions 9.35(9.71)32-9(142)
Tata Coffee 694(705.95)1075-355(57)
Tata Investment 433.75(444.7)669-430(3)
Technofab Engineering Ltd 129.85(127.5)279-116(36)
Tera Software 52.3(53.9)66-34(37)
Texmaco 31.05(30.95)177-25(53)
Texmo Pipes & Products Ltd. 38.05(41.95)73-30(83)
Thinksoft 33.4(35.5)139-33(30)
Thomas Cook 41.4(42.2)77-40(62)
Tide Water 6427.3(6534.25)10699-5670(1)
Time Technoplast 69.4(67.95)72-42(343)
Timken India 200.7(204.1)260-153(48)
Tinplate Of India 44.7(46.4)91-44(27)
Tn Petropro 16.2(15.9)24-14(198)
Tourism Fin 28.45(28.45)43-23(43)
Tplplast 79.25(80.5)114-45(18)
Trent 1161(1186.6)1277-752(2)
Triveni Eng & Ind 22.2(24.55)74-21(179)
Ttk Prestige 2828.75(2926.5)3200-895(46)
Ttml 17.45(17.1)25-13(711)
Tube Invest 132(131.8)170-116(8)
Tulsi Extrusions 11.1(12.2)89-10(123)
Ubholding 112.95(117.7)345-110(11)
Uco Bank 67.3(67)152-62(287)
Uflex 161.3(165.6)325-118(99)
Ultratech 996(984.65)1174-886(89)
Unichem Lab 140.8(142.6)269-137(34)
Unitdspr 941.7(928.25)1683-875(5)
Unitech 26.55(27)98-25(2736)
United Bank Of India 74.35(77.65)152-73(16)
Ushamartin 34.3(34.4)96-32(79)
Ushdev Int 316.45(317.3)495-246(102)
Usher Agro Ltd. 122.85(123.95)162-83(254)
Uttam Steel 74.4(76.9)172-73(16)
Utv Software Comm 942.85(939.65)1050-386(11)
V,W,X,Y,Z
V Guard Industries 200.25(204.25)240-139(12)
V S T Ind 1182.1(1195.25)1362-511(3)
Valueindu 16.45(16.9)34-15(57)
Vardhman Poly 93.8(97.3)108-49(105)
Varun Industries 230.2(240.4)271-139(99)
Varun Shipping 19.4(19.8)45-19(44)
Venkys 426(438.8)1012-403(9)
Videocon 177.2(178.2)294-170(20)
Visa Steel 56.25(56.8)65-33(43)
Vivmed Labs 248.35(264.9)350-208(37)
Voltamp Transformers 478.5(488.3)1135-451(3)
Voltas 116.8(129.8)262-115(269)
W P I L 181.2(180.05)279-150(4)
Welspun India 26.05(27.1)79-25(50)
Whirlpool 201.2(198.65)338-192(8)
Yes Bank 262.45(275.25)388-233(615)
Zandu Phar 1631.5(1724.55)3535-1615(1)
Zee News 12.7(12.82)17-9(236)
Zodiac Cloth 340.9(338.1)440-302(3)
Zuari Ind 628.25(664.95)895-557(13)
Zylog Systems 393.8(393.8)612-276(21)
GROUP T
A
Amara Raja 232(234.15)262-157(13)
Assam Company 11.15(11.1)29-10(196)
Atlas Cycles 270(279.8)490-190(3)
B
Binani Ind 137.05(137.95)263-107(21)
C,D
Cerebra Int 34.5(35)46-20(66)
Choice International 72.7(75.4)144-71(168)
Compact Disc 36.5(38.8)77-33(52)
Cravatex 347.3(365.55)446-94(2)
Crestani 31.35(35.1)129-30(37)
D C M 46.35(47.95)170-44(24)
D G P Windsor 25.8(27.15)53-23(36)
Db Stock Brokers 94.2(94.95)102-35(85)
Decngold 21.75(21.05)29-15(140)
Dhanalakshmi Bk 75.4(78.95)212-74(387)
E,F
Entegra 22.45(19.5)44-19(99)
Financial Tech 681.1(698.55)1453-673(19)
G
G E I Hamon In. 140.8(150.05)238-140(6)
Genesys Int 211.1(217.95)315-155(4)
H
Hind Dorr 33.55(35.95)159-32(32)
Hind Org Chem 23.05(23.7)63-22(46)
Hitachih 150.25(150.85)367-144(9)
I
I F B Agro Ind 153.8(163.3)173-53(37)
I F B Ind 114(118.3)182-90(34)
India Secur 53.95(53.4)76-35(90)
It&T 71.75(73.25)146-62(15)
J,K,L
Jayaswals Ne 16.5(16.8)42-15(121)
Jvlagro 15.3(16.3)45-15(95)
Kopran 23.05(22.95)43-19(42)
Kotawala Ind 99.8(100.4)108-28(236)
Lgs Global 47.45(49.05)101-34(66)
M,N
Maharashtra Pol 170.9(168.15)222-110(43)
Marson`S 13.67(14.93)20-12(74)
Mount Ev Min 72.65(75.4)106-67(129)
Nelco 51.35(54.4)145-50(22)
Nirlon 36.4(37.25)77-35(56)
O,P,Q
Pg Foils 116.2(117.05)134-46(48)
Prakash Ind 51.85(54.6)191-50(54)
R
R M Mohite Textiles 136.75(133)380-56(73)
Rain 29.05(31.1)40-27(120)
Refex Refridge Rants Ltd 16.25(16.6)51-13(138)
S
S Kumars 41.7(42.35)97-39(802)
Safari Ind 112.9(110.8)148-67(8)
Shalibhadra Fin 41.3(51.6)67-30(118)
Shirp Gold Ref 68.75(73.1)238-67(13)
Subuthi Finance 169.3(178)203-61(13)
Symphony Comfort 1130(1106.05)1672-491(1)
T,U
U B Eng 56(53.55)227-49(16)
V,W,X,Y,Z
Vas Animations 72.8(77.65)188-50(111)
Viceroy Hotels 26(25.6)56-24(51)
Walchandnagar 87.3(90.7)242-86(61)
Yashrajc 30.55(33.9)47-19(38)
GROUP S
A
Accentech 43.55(47.45)372-42(52)
Ador Fontech 106(109.1)150-59(25)
Albright & Wil 344(355.6)431-162(3)
Amrutanj 709.65(740)996-553(43)
Amrutanjan Health Care 709.65(740)996-553(43)
Amtek Auto 140.2(140.65)195-106(366)
Amtek India 105.8(104.45)120-50(109)
Ankur Drugs & Ph 24(25.4)154-22(62)
B
Bajaj Elect 187.75(192.95)347-180(70)
Balkrishna Ind 160.1(161.3)186-109(5)
Banco Products 75.55(74.2)123-64(11)
Banswara Syntex 96(97)151-94(9)
Bf Utilities 432.9(446.05)1143-410(423)
Bharat Bijlee 705.55(720.5)1235-696(2)
Bi 331.8(339.3)787-323(33)
Bihar Tubes 146.9(150.35)170-109(9)
C,D
Camson Bio Technologies 79.75(79.85)252-76(34)
Carnation Nutra 596(599.3)757-521(2)
Cmifpe 1248.9(1226.35)1632-1180(1)
Compucom Soft 13.95(14.7)34-13(138)
Diamines & Chem 72.95(73.8)87-40(18)
Diamond Power Infrastructure Ltd 122.35(127.05)264-120(11)
E,F
Emami 459.15(466.5)545-313(5)
Emco 43.15(38.5)72-36(112)
Eng Indian Clays 32.8(33.65)80-31(26)
Erainfra 156.95(157.25)243-156(123)
Forcemot 631(650.05)1045-455(2)
Fulford 617(648.05)1123-598(3)
G
Grauer & Weil 7.2(7.25)10-5(122)
Grindwell Nort. 238.55(236.45)267-194(11)
Gulf Oil Corp 72.45(74.6)146-71(28)
H
Hawkins Cook 1601.65(1611.55)2117-827(11)
I
I.C.S.A. 65(68.75)162-64(25)
Int Travel House 173.25(183.4)316-165(8)
Ion Exchange 128.9(128.45)249-121(18)
J,K,L
J.K. Agri Genetics 320.1(349.5)744-259(5)
Jmfinan 17.85(18)47-16(193)
Jupiter Bio 13.85(14.1)149-13(227)
K S Oils 8.5(8.45)63-7(8628)
K Sera Prod 11.39(11.97)19-10(258)
Kavveri Telecom 124(127.7)190-101(12)
Kennamet 678.65(683.7)787-411(6)
M,N
Man Indus 129.5(128.15)161-54(34)
Manugrap 49.15(49.25)76-43(27)
Mayur Uniquo 365(357.05)467-227(6)
Mercator Lines 24.25(23.2)76-22(459)
Micro Tech 107.9(109.7)228-99(20)
Navin 315.55(318.45)382-221(8)
O,P,Q,R
Oriental Cont 54.4(54.55)83-53(61)
Patel Eng 95.4(97.3)409-92(128)
Rainbow Papers 56.2(57)69-47(192)
Reliance Chemo 95(95.9)140-53(27)
S
Samkrg Pistons 78.5(82.7)105-70(18)
Sarda Energy & Minerals Ltd 148.9(143.5)382-138(12)
Sardaen 148.9(143.5)382-138(12)
Schenectady 1600(1645.7)2024-645(4)
Shakti Pumps 40.05(41.65)124-37(30)
Sharon Bio-Medicine 253(265.2)276-130(16)
Simbhals 33.35(39.65)53-30(93)
Siyaram Silk 308.4(317.25)463-267(7)
Spanco Tele 120.55(112.9)208-89(90)
Spicemobi 98.6(100.45)152-70(43)
Steel Str Wheel 253.5(261.55)474-209(3)
Sumeet Ind 25.8(26.65)46-21(77)
Suprajit Eng 17.25(18.3)26-17(59)
T,U,V
Tilaknagar Industries 37.35(38.55)147-30(78)
Timex 30.05(31.25)51-27(35)
Tvs Srichakra 326(349.9)400-226(2)
Unitedbrew 418.85(430.8)613-342(12)
V I P Ind 838.8(820)924-454(338)
V S T Tillers Tr 489.8(495.45)625-404(3)
Valecha Eng 71.25(71.85)236-67(34)
W,X,Y,Z
Z F Steer Gear 303(307.1)519-274(4)
Zydus Wellness Ltd 596(599.3)757-521(2)
GROUP Z
A
Bhoruka Alum 17.75(18.45)54-17(109)
B
Confipet 11.95(12.9)27-11(211)
C,D
Dintex Dyechem 27.05(27.5)41-20(500)
E,F
Empire Ind 729.45(705.85)1010-600(4)
G
Gemstone Investment 8.8(8.89)15-5(713)
Gujarat Reclaim 1007.85(1060.9)1399-853(1)
H
Hind. Copper 224.35(217.75)485-206(138)
I
Insul Elec 272.7(274.45)714-265(6)
J,K,L
Jaihind Projects 126.95(126.95)290-106(86)
Kalefilms 21.75(22.85)42-11(209)
Karmaisp 84.3(88.7)319-37(44)
M,N
Marathon 115(123.8)348-110(20)
Margltd 74(73.6)243-70(26)
National Min 218.75(219.95)304-214(20)
Neha International 108.7(109.6)271-79(267)
O,P,Q
Odyssey Corporation 261.75(265.85)302-105(39)
Pacetexti 34.65(34.7)134-9(968)
Pflinfotc 395(414.8)426-27(6)
R
Rama Paper 88.25(88.65)97-11(125)
Rasoya Proteins 74.75(78.65)92-30(15)
S
Setco 179.5(174.35)180-108(70)
Swan Mills 74.9(77.65)173-68(289)
