Stock prices on February 10, 2012
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.
A
A B B 873.3(869.05)907-541(15)
A C C 1344.6(1388.9)1421-917(81)
Abg Shipyard 413.2(413.75)433-311(5)
Abirlanuv 870.55(853.3)993-710(10)
Acl 172(177.95)182-112(8189)
Adani Enter 393.95(392.55)765-261(344)
Akruti City 216.3(217.2)259-166(5)
Alfalaval 2920(2918.45)2931-1114(12)
Allahabad Bank 178.7(180.8)240-113(125)
Alok Industr 23.4(22.5)28-15(3570)
Alstom Proje 371(379.9)691-280(27)
Andhra Bank 117.15(115.55)159-79(79)
Apollo Hosps 623.4(618.65)716-432(122)
Apollo Tyres 75.55(75.5)82-44(841)
Arvind 101.9(96.55)111-51(2048)
Ashok Leyland 26.65(26.75)29-20(768)
Asian Paints 3099.6(3060.8)3365-2395(57)
Aurobindo Phar 110.65(117.3)244-80(955)
Axis Bank 1117.05(1134.6)1460-784(192)
B
B A S F India 510.7(507.75)717-427(7)
B H E L 260.1(261.8)450-225(630)
Bajajhoin 747.2(752.55)842-625(16)
Balaji Tele. 42.65(43.95)44-26(27)
Ballarpur Ind 24.8(24.75)39-17(83)
Bank Of India 365.5(370)498-261(65)
Bharat Earth. 581.05(571.8)771-413(23)
Bharat Elec 1529.7(1541.3)1887-1293(2)
Bharat Forge 304.65(311.6)370-231(37)
Bhartiartl 349.9(350)444-309(1104)
Bk Of Baroda 823.45(805.3)1006-630(213)
Bombay Dye 446.1(446.9)463-283(84)
Boschl 7425.2(7374.2)7649-5855(0)
Bpcl 598.4(595.55)712-459(264)
Britannia Ind 493.95(486.9)501-324(17)
C
C E S C 278.95(278.85)364-186(19)
Cadila Health 695(675.9)983-629(75)
Cairn India 373.15(380.5)388-250(256)
Canara Bank 526.35(526.15)667-349(55)
Castrol India 465.85(467.95)588-380(18)
Central Bank Of India 100.9(99.65)170-63(352)
Century Enka 118.45(119.95)219-88(14)
Century Tex 313.05(316.3)394-215(120)
Chambal Fert 87.8(91.15)118-65(368)
Chennai Petro 175.1(175.75)246-155(5)
Cipla 349(351.75)359-273(42)
Coal India Ltd 331.6(333.05)422-288(309)
Colgatepalm. 1023.75(1007.8)1084-798(15)
Container Corp 942(945.15)1331-805(2)
Corp Bank 473.5(478.75)658-335(18)
Crompton Gr. 150.9(147.3)297-107(520)
Cummins India 458.95(431.65)556-322(224)
D,E,F
Dabur India 102.85(98.15)122-90(348)
Dena Bank 89.55(85.35)114-47(1811)
Dish Tv India 66.55(63.8)94-55(2172)
Dlf 230.7(232.75)280-172(1550)
Dr Reddy`S Lab 1619.85(1639.35)1716-1387(20)
Dredging Corp 309.65(300.9)439-187(92)
E I H 89.8(89.85)100-74(41)
Edelweiss Capital 34(33.1)42-21(42)
Educomp Sol 249.65(257.5)519-168(769)
Eng India 271.85(269.65)322-195(91)
Escorts 85.25(84.65)149-63(1314)
Exide Ind 134.65(137)174-98(153)
F D C 82(82)110-76(16)
Federal Bank 417.25(417.05)476-322(27)
Finolex Cables 34.9(34.55)57-21(34)
Finolex Ind 57.9(57.75)107-42(21)
G
G E Shipping 252.25(253.1)305-183(23)
Gail 385.75(388.95)485-360(53)
Geometric 67.6(66.8)72-34(28)
Gillette Ind 1965(1980)2314-1503(1)
Glaxo Smithk. 2032.95(2042.2)2475-1830(1)
Glaxocon 2623.65(2630.7)2700-1972(0)
Global Tele 49.45(48.8)437-29(2107)
Gmr Infra 29.95(30.95)44-17(1661)
Godrej Cp 444.85(447)463-338(7)
Grasim Ind 2815(2826.05)2891-1981(8)
Great Offshore 109.15(107.4)296-70(172)
Gtl Infrastructure 12.24(12.05)39-7(1531)
Guj. Ind Power 70.65(71)96-64(17)
Guj. Min Deve 181.45(177.75)194-101(107)
Gujarat Gas 392.6(391.85)463-322(42)
Gujarat Narmada 87.65(87.3)114-70(100)
Gujarat St Petronet 83(84.4)113-72(366)
H
H C L Infosys 45.5(45.45)124-38(122)
H C L Tech 468.4(464.5)528-360(31)
H D F C Bank 516.2(522.15)525-400(314)
H M T 49.6(51.55)68-26(169)
Hdfc 693.25(695.3)736-590(45)
Hdil 96.45(97.8)198-52(3674)
Hero Honda 1969.7(1993.15)2248-1377(43)
Hexaware Tec 109.45(105.75)115-45(413)
Hind Petro 293.8(287.5)419-238(605)
Hind Zinc 144.45(146.15)155-106(78)
Hindalco Ind 153(158.75)224-111(1887)
Hindujav 359.85(371.35)379-235(2)
Hpcl 293.8(287.5)419-238(605)
Hsng Dev Infra 96.45(97.8)198-52(3674)
Hsq Dev Fin 693.25(695.3)736-590(45)
Htmt Global Sol 320(330.85)434-283(6)
Hul 387.75(392.45)420-264(109)
Hul 387.75(392.45)420-264(109)
I
I C I India 856.1(864.95)1045-680(4)
I T C 203.2(202.85)216-150(363)
Icici Bank 928.2(939.6)1137-641(598)
Idbi 105.25(105.25)153-77(856)
Idea Cellular 92.6(92.95)103-55(191)
Idfc 133.7(137.85)167-90(2493)
India Cements 94(95.85)105-62(152)
India Infoline 67.95(65.25)91-42(298)
Indiabulls Real Est 73.45(76.6)131-40(1716)
Indian Bank 240.95(240.5)254-166(13)
Indian Hotels 73.5(73.55)94-51(231)
Indian Ovrsea 101.1(100.3)164-72(131)
Indusind Bank 319.3(308.6)320-203(140)
Infosys Tech 2782.7(2807.25)3316-2169(70)
Ingersollrand 487(491.25)558-355(6)
Ingvysya 357.35(346.1)374-275(11)
Ioc 275.9(271.85)360-247(103)
Ipca Lab 326.15(324.55)351-230(3)
Ispat Ind 14.88(15.18)26-9(1761)
J,K,L
J B Chem 72.3(70.6)185-61(172)
Jaiprakash Ass 76.7(78.9)102-50(1957)
Jaypee Infratech Limited 46.1(47.05)67-33(124)
Jet Airways 325.25(336.2)521-167(409)
Jindal 151.8(140.35)200-102(266)
Jindal Stainless 74.9(78)111-66(55)
Jindal Steel 603.3(603.15)723-435(179)
Jsw Steel 816.65(818.95)1015-464(817)
Kfa 26.8(27.75)49-17(766)
Kotakbank 545.9(550.35)558-347(148)
L I C Hsq Fin 275.6(267.05)277-163(659)
L&T 1350.4(1354.3)1932-971(355)
Lanco Infratech 16.25(16.65)45-8(4082)
Lupin 458.8(472.5)492-363(39)
M,N
M & M 691.05(700.55)874-585(337)
M&M 691.05(700.55)874-585(337)
Mangalore Ref 69.95(68.9)84-50(204)
Maruti 1245.25(1270.55)1345-905(64)
Mastek 92.25(94.65)159-73(22)
Maytas Infra 84.5(84.9)221-49(122)
Moser Baer 20.1(19.15)48-13(306)
Mphasis Bfl 371.5(372.65)694-277(9)
Mtnl 29.25(29.2)53-22(1744)
Mtnl 29.25(29.2)53-22(1744)
N T P C 179.85(179.85)194-152(121)
Nation.Ferti 84(84.75)118-43(62)
National Alum 63.25(62.9)120-48(214)
Nestle Ind 4269.9(4270.7)4549-3191(2)
Neyveli Lignite 95.95(95.6)118-67(150)
Novartis India 685.9(682.55)944-592(6)
O,P,Q
O N G C 281.45(281.45)325-226(496)
Omaxe 149.45(149.75)153-119(93)
Oracle Fin 2154.8(2152.2)2375-1699(16)
Orchid Chem 170.55(169.7)324-112(689)
Oriental Bank 302.95(297.65)405-190(25)
Parsvnath Dev 62.5(60.2)82-25(1998)
Pidilite Ind 143.95(146.7)183-123(122)
Piramalhe 430.3(426.05)550-340(45)
Pnb 1006.3(1001)1234-751(67)
Polaris Soft 166.95(157.25)213-112(175)
Power Fin Corp 193.7(200.35)281-130(315)
Power Grid Corp 107.2(108.6)112-93(262)
Punj Lloyd 58.65(59.45)82-37(1581)
R
Ranbaxy Lab 443.3(451.55)570-366(80)
Rashtriya Chem 66.95(67.45)91-42(415)
Raymond 370.8(370.55)417-256(119)
Rcom 93.95(95.05)113-61(3806)
Reliance Capital 409.85(423.75)633-225(1325)
Reliance Ind 842.15(852.65)1065-687(442)
Reliance Power 105.3(106.9)137-68(2082)
Relinfra 572.5(591.3)710-328(484)
Rolta India 91.95(86.2)155-50(635)
S
S A I L 113.1(108.75)177-73(1099)
Satyam Comp 71.75(72.35)94-54(1233)
Sbi 2172.5(2181.95)2959-1576(613)
Shipping Corp 71.2(71.35)118-46(282)
Siemens 790.5(798.15)951-627(18)
Skf 648.15(637.85)695-504(2)
Sobha Developers 270.2(274.6)327-185(16)
Sterling Biotech 14.21(13.54)105-10(2343)
Sterlite Ind 129.05(129.9)189-86(1884)
Sterlite Optical 37.55(37.95)70-27(272)
Sun Pharma 541.3(541.95)565-404(36)
Suntv 340.5(328)463-214(224)
Suzlon Energy 30.75(31.45)58-17(11299)
Syndicate Bnk 111.75(110.9)131-67(97)
T,U,V
Tata Chem 356.75(351.2)392-287(345)
Tata Elxsi 229.15(232.8)281-167(36)
Tata Power 110.85(111.6)135-80(928)
Tata Tea 119.05(123)126-80(918)
Tatacomm 222.9(224.2)263-176(14)
Tatamotors 257.1(257.15)261-137(1430)
Tcs 1230.55(1227.05)1247-902(118)
Tech Mahindra 650.3(657.35)797-524(21)
Thermax 473.6(483.45)720-388(17)
Tisco 475(451.1)661-332(5181)
Titan Ind 206.85(210.35)238-147(494)
Tn Newsprint 101.95(102.1)146-75(23)
Torrent Pharma 571.3(564.4)686-499(296)
Torrent Power 216.7(215.6)273-183(28)
Tvs Motor 50.55(52.05)70-44(569)
Union Bank 250.75(253.9)359-155(261)
Unitedphos 151.1(150.45)171-120(129)
Vijaya Bank 61.6(60.55)93-43(758)
W,X,Y,Z
Welspunguj 133.45(131.1)216-64(213)
Wipro 448.1(444.55)490-310(168)
Wockhardt 439.25(423.55)473-251(115)
Wyeth 829(839.35)1074-775(1)
Zeeenter 129.3(128.25)145-107(84)
GROUP B
A
Goldentob 44.9(41.9)98-26(363)
3i Infotech 18.3(18.35)53-11(1092)
A P Paper 157.5(159.8)415-112(16)
Aban Offsho 520.75(524.75)718-324(229)
Acropetal Technologies Ltd 13.69(13.58)156-10(85)
Action Construction Equipment 36.25(36)51-25(62)
Adani Power Ltd 72.2(70.7)124-59(1270)
Adani Power Ltd 72.2(70.7)124-59(1270)
Adhunik Metaliks 52.95(54.75)108-31(45)
Adlabs Films 85.55(88.1)189-66(28)
Advanta India 331.35(339.1)462-208(35)
Aegis Logis 171.95(176.25)314-100(8)
Aftek Ltd 11.5(12.01)16-9(310)
Agro Tech Foods 424(428.8)483-295(3)
Ahmednagar Forg 153.55(152.2)155-78(25)
Ajanta Pharma 398.75(391.5)421-175(24)
Alchemist 69.55(66.25)277-51(88)
Alembic Pharmaceuticals Ltd 42.8(43.65)51-34(85)
Allied Digital Services 31.1(30.35)103-18(194)
Alstom 184.4(184.3)236-132(63)
Amar Remedies 152.9(151.25)157-80(49)
Andhra Sugars 131.3(132.45)139-85(9)
Anil Products 243.85(249.2)349-184(6)
Ansal Properties 38.25(37.95)50-22(111)
Aptech 87.35(89.05)147-64(20)
Archies 30.85(31)48-22(73)
Aries Agro 90.05(85.05)136-62(24)
Arrow Webtex 79.25(82.05)116-52(2349)
Arshiya International Ltd. 159.75(166.6)237-116(67)
Asahi Songwon Colors 88(88)129-61(16)
Asahi Songwon Colors Ltd 88(88)129-61(16)
Asian Granito India 49(49.8)64-29(150)
Astra Micro 38.65(40.3)44-21(97)
Atlanta 64.2(65.35)133-51(164)
Atul Chem 189.1(183.7)240-135(9)
Autoline Industries 141.55(144.05)172-69(7)
Avt Natural P 350.8(334.1)490-98(2)
Avt Natural Products 350.8(334.1)490-98(2)
B
B O C India 351.05(325.9)372-228(197)
Bajaj Auto Fin 807.45(825.4)842-523(7)
Bajaj Hind 34.35(35.8)72-23(1493)
Balmer Lawri. 556.1(567.95)688-463(4)
Balrampur Chini 49.1(49.75)77-32(438)
Bank Of Maha 56.05(54.85)65-37(324)
Bartronics India 42(42.75)72-22(254)
Bata India 700.75(697)740-302(112)
Bayer 789.75(803.7)999-655(1)
Bengal&Assam 205.7(214.1)304-170(5)
Berger Paints 101.25(101.8)117-74(52)
Bgr Energy Systems 254.15(256.35)588-172(254)
Bhagwati Banquets 80.5(79.75)117-54(65)
Bhandari Hos. 39(38.8)41-21(48)
Bharat Gears 70.2(73.3)81-39(28)
Bharati Shipyard 94.8(94.2)185-65(96)
Bhussteel 393.5(395.55)530-296(238)
Biocon Ltd 285.75(286.95)390-240(202)
Blue Star 193.95(195.25)384-150(44)
Bombay Bur Trdg 430.15(448.1)509-338(4)
Bombay Rayon Fashions 262.5(268.95)294-199(3)
Borosil Glass 855(850)919-550(17)
Brooks Laboratories Ltd 21.33(17.78)131-12(544)
C,D
C R I S I L 930(917.6)976-566(2)
Can Fin Homes 108.9(106.8)135-87(12)
Carbon Everflow 78.35(76.3)100-65(48)
Carborun. Univ 164.55(156.15)174-108(25)
Ceat 89.7(89.9)119-66(146)
Chromatic India 73.25(74.05)154-56(57)
City Union Bnk 49.4(46.75)50-36(258)
Colourchem 619(623.05)854-556(3)
Consolidated Construction Consortium 18.6(18.4)56-13(70)
Core Project 274.25(276.9)350-245(34)
Coromandel Fert 274.2(272.3)376-217(4)
Cox And Kings(India) Ltd 190.4(192.45)248-152(174)
Crew B.O.S. Prod 38.45(37.2)126-19(141)
D C W 11.15(10.99)13-7(461)
Dabur Pharma 118.65(123.5)145-81(98)
Deepak Fert 147.95(148.05)186-118(8)
Den Networks Ltd 90.55(86.25)118-35(103)
Development Credit Bank 47.8(47.5)66-30(1560)
Dewan Hsq Fin 254(257)288-171(55)
Dhampur Sugar 37.7(37.7)75-27(44)
Dic 257.2(250.45)283-181(12)
Dishman Pharma 60.7(59.9)120-32(355)
Divi'S Lab 754.5(766.7)842-582(12)
E,F
E I Dparry 210.7(209)279-176(15)
Eicher Motors 1765(1755.6)1785-1000(4)
Elder Pharma 346.1(347.5)435-328(35)
Elecon Eng 64.6(65)86-50(96)
Electrosteel C. 22.7(22.55)35-15(219)
Elpro Int 327(341)503-270(5)
Ess Dee Aluminium 192.2(192.15)493-117(11)
Essar Oil 65.95(67.95)147-44(1146)
Essar Shipping Ltd 33.8(33.25)95-16(95)
Essarship 68.65(71.35)125-46(60)
Eveready Ind 26.95(27.1)61-22(329)
Everest Kanto Cylinder 42.9(44.65)97-24(727)
Everonn Systems India 297.2(299.95)723-225(167)
Fag Bearings 1322.95(1292.65)1434-755(4)
Fairfield Atlas 104.4(106.65)111-48(21)
Fedmoggoe 322.75(330.3)335-139(14)
Ferro Alloys 11.21(10.68)21-5(95)
First Leasing 66.6(67.6)116-48(128)
Firstsource Solutions 9.24(9.3)20-5(952)
Flexituff International Limited 265(261.1)301-142(39)
Fortis Healthcare 106.8(108)171-81(129)
Future Capital Holdings 142.95(133.05)199-101(1014)
G
G I C Hsq Fin 93.85(91.45)122-68(159)
Gammon India 58.05(58.6)140-39(305)
Gandhimathi Appliances 381.8(387.9)401-128(8)
Gangotri Iron 40.15(40.35)73-28(225)
Garware Poly 121(124.4)165-101(18)
Gateway Distriparks 138.4(137.1)153-106(8)
Gati 46.55(45.55)79-23(1520)
Gei Industrial Systems Ltd. 116.15(119.2)221-101(9)
Geodesic Inf 55.9(56.05)97-39(140)
Ghcl 34.95(34.9)44-27(46)
Gillanders Arbuthnot 82.7(76.6)117-59(67)
Gillanders Arbuthnot&Co-Ltd 82.7(76.6)117-59(67)
Gitanjali Gems 328.95(311.8)387-192(1058)
Glenmark Phar 299.2(298.55)351-241(28)
Glodyne 243.05(246.5)473-190(143)
Godrej Indus 204.95(204.8)235-155(53)
Goodyear India 336.1(325.5)375-205(13)
Greave 82.75(84.65)100-69(34)
Gremach Infrastructure Equipments 8.49(8.32)10-4(146)
Gruh Fin 659.95(660.75)670-310(2)
Guj. Alkalies 136.55(136.95)158-110(18)
Guj. Fluoroch. 488.3(492.7)561-231(13)
Guj. Nre Coke 24.8(24.5)58-14(1095)
Guj. State Fert 386.05(389.3)503-320(17)
Gujarat Pipavav Port Ltd 58(58.25)75-48(32)
Gulshan Polyols 70.1(70)94-50(16)
H
H E G 213.15(221.15)262-141(11)
H F C L 13.62(13.88)21-7(790)
Hanung Toys 128.7(127.2)235-76(84)
Harrisons Malay 75.9(78.65)89-49(35)
Hatsun Agro 143.85(138.7)145-61(9)
Havell`S India 486.05(486)506-290(23)
Hercules Hoists 254.35(259.8)371-190(16)
Hesterbio 125(137.75)149-92(10)
Hikal 281(269.1)348-226(13)
Hind Con 27.05(27)41-15(2978)
Hind Oil Exp 124.45(128.05)237-86(484)
Hind Sanitary 156.2(149.45)245-116(45)
Honeywell 2510.3(2320.45)2929-1620(6)
Hotel Leela 36.95(39.1)49-27(591)
I
I F C I 38.9(36.2)57-19(14751)
I T I 28.35(29.3)40-16(122)
I V R Cons 56.65(59.25)95-27(2014)
Ibn18 31.05(31.3)109-25(119)
Icra 1007.1(981.8)1373-797(20)
Iid Forgings 159.75(166.6)237-116(67)
Il&Fs Transportation Networks Ltd. 204.5(208.75)256-143(13)
Ilfs Venture 29.95(29.15)41-23(37)
Inabs 620(599.2)723-340(7)
India Glycols 141.25(142.9)169-103(49)
Indiabulls Finan 179.25(178.95)195-116(190)
Indiabulls Power 12.97(12.57)25-8(665)
Indraprastha Gas 339.65(337.3)453-285(102)
Indswift Lab 119.4(123.9)133-74(49)
Info Edge India 655.4(634.95)772-460(3)
Innoventive Industries Ltd. 105.25(100.25)114-76(18)
Inox Leisure 49.95(51.3)59-33(48)
Insecticides India 392(399)476-212(8)
Irb Infrastructure Developers 171.3(173.55)229-121(349)
Ismt 30.25(29.05)60-22(135)
Ivr Prime Urban Developers 43(44.85)77-20(24)
Ivrcl Infrastruc 56.65(59.25)95-27(2014)
J,K,L
J B F Ind 110.95(110.7)191-89(65)
J K Ind 83.55(82.75)112-53(125)
Jagatjit Ind 72.6(74.1)83-49(14)
Jagran Prakashan 107.7(107.9)131-90(18)
Jai Corp 89.1(91.95)208-45(1068)
Jain Irrigation 96.55(98.25)231-74(1573)
Jaiprakash Hydro 45.95(45.8)54-31(557)
Jay Shree Tea 96.25(95.3)182-80(96)
Jhs Svendgaard Laboratories 42.3(43.05)90-27(28)
Jindal Drilling 331.85(337.8)508-281(4)
Jindal South West Holdings 1008.7(1041.75)1232-356(852)
Jindalph 153.7(153.05)192-110(42)
Jindpolyfm 219.55(237.7)508-143(270)
Jk Cement 137.45(139.25)150-95(27)
Jklakshmi 61.75(62.95)66-35(103)
Jubilant Industries Ltd 249(240.1)300-100(14)
Jubilant Org 196.8(186.5)227-148(50)
Jyoti Struct 54.9(54.8)99-35(373)
K R B L 20.05(20.2)34-12(459)
K S B Pumps 223.05(213.15)295-141(5)
Kajaria Ceramic 132.75(138.6)140-60(25)
Kakatiya Cement 88.5(88.35)91-57(15)
Kale Consult 136.25(139.55)152-62(19)
Kalpataru Pwr 108(108.65)147-88(26)
Kalyani Steels 66.2(61)97-32(329)
Kanchan International 100(96.45)177-33(100)
Kanoria Chem 34.8(32.5)65-23(49)
Kar Vysy Bank 397.95(398.55)479-322(3)
Karnataka Bnk 100.7(101.65)133-64(114)
Kaveri Seed Company 515(490.15)518-286(9)
Kecil 62.6(63.5)95-31(71)
Kemrock Ind 536.9(544.9)570-482(30)
Kesoram Ind 120.95(120.9)238-83(170)
Kirloskar Ferro 27.3(25.9)31-19(248)
Kolte Patil Developers 42.45(43)53-26(77)
Koutons Retail India 16.95(17.55)40-14(328)
Kpitcumm 163.4(166.15)198-132(53)
Kpr Mill 92.95(91.65)194-78(36)
Kwality Dairy 41(41.9)215-28(359)
Laks Vilas Ba 93.1(93.9)130-80(12)
Lakshmi Machine 1800.75(1747.85)2564-1426(3)
Lakshmi Over 18.85(18.65)53-13(70)
Lanco Ind 28.55(28.15)47-17(59)
Liberty Phosp 64.7(67.65)73-43(43)
Lloyds Steel Ind 12.78(12.51)22-6(659)
Lovable Lingerie Ltd 458.05(444.6)636-236(911)
M
M And B Switchgears Limited 75.6(72)390-50(169)
M R F 9277.1(8609.05)9348-5527(28)
Madras Cements 136.9(138.45)147-79(59)
Magmafin 65.85(63.55)87-48(60)
Mahforg 62.35(61.05)88-46(17)
Mahindra 708(702.7)835-590(3)
Mahindra Ugine 55.65(55.85)66-42(38)
Mahinlife 310.1(318.35)425-235(6)
Man Infraconstruction Ltd. 119(116.55)183-90(36)
Manaksia 62.1(59.35)92-41(27)
Manali Petro 11.61(11.79)16-7(105)
Manappuram Gen 47.15(45.9)71-41(4122)
Mandhana Industries Ltd. 244.95(240.2)288-166(154)
Mangalam Cem 137.3(138.4)156-76(19)
Mangalore Chem 43.55(44.45)46-28(118)
Manjal Auto 46.95(47.05)48-20(26)
Marg 92.6(93.1)137-70(18)
Marico Ind 162.5(161.55)172-112(32)
Max India 170.85(172.8)214-137(45)
Mcleod Russel India 199.55(197.55)289-165(118)
Mhril 307.1(307.8)415-266(12)
Mic Electronics 7.88(7.96)29-5(134)
Mindtree 456(453.5)525-321(3)
Mirza 20.6(20.5)26-16(62)
Mmtc Ltd 876.75(886.1)1110-438(53)
Monsanto India 712.95(713.95)1063-637(2)
Motherson Sumi 177.8(160.1)256-129(269)
Msp Steel&Pow 33.85(33.1)68-26(41)
Mukand 34.85(36)57-24(51)
Mundra Port 142.7(138.3)169-111(254)
Muthoot Finance Ltd 159.7(160.15)198-148(59)
Mysore Cem 39.35(40.75)54-25(60)
N,O
N I I T 44.15(44.8)60-34(49)
Nagarjuna Con 53.1(54.1)117-32(185)
Natco Pharma 277.25(274.1)298-197(18)
National Pero 425.55(423.3)688-312(5)
Navneet Pub 56.7(56.85)71-50(54)
Nbventure 190.9(191.9)291-158(17)
Ndtv 47.5(45.25)79-24(23)
Nectar Lifescn 25.05(22.95)33-15(193)
Neha International Ltd. 35.9(34.5)197-22(93)
Nesco 658(654.65)729-417(43)
Net 4 India 155(153.9)163-93(34)
Network 18 Media 39.7(39.95)175-35(40)
Nhpc 21.85(20.95)26-17(3382)
Nhpc Ltd 21.85(20.95)26-17(3382)
Niit Technologies 232.55(232.55)244-166(16)
Nilkamal Plast 228.6(226.8)328-177(123)
Nitin Fire Protection Industries 40.55(41.4)47-16(145)
Nocil 18.6(19.35)21-14(647)
Noida Toll Bridge 22.3(22.65)30-19(120)
O C L India 107.95(107.35)124-83(27)
Oil India Ltd 1322.05(1294.4)1419-1102(70)
Omnitech Infosolutions 132.85(132.5)175-113(10)
Onelife Capital Advisors Limited 289.85(292.45)312-114(38)
Onmobile Global 76.35(76.55)154-54(210)
Opto Circu 269.05(270.5)310-183(48)
Orbit Corporation 53.35(50.7)61-25(940)
Orissa Minerals Development Company Ltd 43050.9(42495.4)66999-26710(3)
P,Q
Page Industries 2672.1(2673.55)3018-1332(5)
Panacea Biotec 89.05(88.55)199-70(25)
Pantaloon Ret 189.5(196.1)364-125(1347)
Paper Products 68.15(68.75)93-50(94)
Parabolic Drugs Ltd 37(36.85)52-25(31)
Parekh Aluminex 314.1(314.7)324-165(8)
Patni Computer 471.35(471.1)502-250(7)
Pearl Org 30.55(32.55)39-19(77)
Persistent Systems Ltd. 315.1(316.75)429-280(7)
Petronet Lng 166.7(171.2)185-105(325)
Phillips Carbon 103.9(102.3)159-77(88)
Phoenixlamp 67.1(71.25)116-47(28)
Photoquip 42.35(40.6)55-31(29)
Pipavav Shipyard 74.45(75.05)92-50(1374)
Plethico Pharmaceuticals 367(371.2)395-330(35)
Poly Medicure 283(275.6)332-172(10)
Poly Medicure Ltd 283(275.6)332-172(10)
Polyplex Corp 195(195.6)280-150(32)
Pradip Overseas Ltd. 85.95(86)114-47(182)
Praj Ind 84.9(85.65)95-61(218)
Prakash Constrowell Ltd 121(132.25)311-112(59)
Prakash Steelage Ltd 126.1(126.85)171-114(20)
Pratibha Industries 46.85(48.6)74-27(55)
Premier Expl 87.3(75.55)88-45(67)
Prime Focus 61.75(59.3)78-33(2067)
Prism Cement 50.05(50.3)59-35(65)
Provogue (India) 26.45(27)48-17(313)
Pslltd 67.25(68.2)96-50(117)
Ptc 54.95(55.05)100-38(512)
Ptc India Financial Services Ltd 14.15(14.4)28-9(425)
Puravankara Projects 75(81.05)118-54(113)
Pvr 142.5(144.6)163-93(10)
R
Radico Khait 112.6(114.05)151-108(105)
Raj Oil Mills 15.02(14.47)38-9(127)
Rajesh Exp 139(138.05)151-82(121)
Rajeswari 35.9(34.85)38-9(70)
Rallis India 135.5(136.15)185-113(62)
Ramkrishna Forgings 98.9(99.85)129-78(17)
Ravalgaon Sugar 6251(6149)6657-4731(0)
Redington India 85.1(86.9)102-65(46)
Rei Agro 14.79(14.92)30-13(977)
Reliance Indust 506.5(519.9)740-272(258)
Reliance Media World Ltd 57.9(59.3)99-40(83)
Religare Enterprises 425(420.35)511-377(10)
Repro India 186.2(189.25)218-81(6)
Rohit Ferro Tech 35.3(33.65)51-21(157)
Rswmltd 89.15(92.5)183-64(51)
Ruchi Soya Ind 98(98.5)128-81(814)
Rural Electrification Corporation 222.3(232.55)269-143(285)
S
S Bk Of Bikaner 394.95(394.25)600-302(15)
S Bk Of Travan 575.95(568.1)840-451(4)
S R F 256.5(262.4)368-230(30)
Sabero Org Guj 83.5(87.6)133-36(38)
Sacheta Metals 32.3(33.35)34-15(159)
Sadbhav Engi 142.25(144.6)154-93(183)
Sandur Mang 535.15(571.3)710-261(44)
Saregama Ind 76.1(73.95)91-53(18)
Sasken Comm 107.6(107.7)182-91(28)
Se Investments 237.6(238.25)245-70(7)
Sel Manufacturing Company 13.48(13.5)22-8(144)
Sesa Goa 235.1(229.55)331-148(1125)
Shasun Chem 77.9(64.95)88-38(3538)
Shilpa Medicare Ltd 204.25(217.25)296-135(5)
Shilpi Cable Technologies Ltd 18.06(17)84-8(119)
Shlakshmi 138(139.45)141-70(229)
Shree Cement 2410(2364)2485-1504(4)
Shree Ganesh Jewellery House Ltd 112.65(113.7)286-85(44)
Shree Renuka Sugars 38.65(39.5)88-22(2924)
Shrenuj & Co 69.8(70.6)80-39(239)
Shriram Trans 573.55(569.15)831-416(111)
Sintex Ind 92.6(95.75)195-58(1506)
Sks Microfinance Ltd 120.7(114.75)679-85(897)
Sona Koyo St 14.44(14.43)19-10(110)
Sonata Soft 25.25(25.8)49-20(135)
Southind.Bank 26.45(26.7)27-17(1671)
Spicejet 24.5(25.7)51-15(4002)
Srei Int Fin 33(33.85)55-21(373)
Srs Ltd 33.9(33.35)61-27(37)
State Trading 318.1(320.65)333-110(80)
Steelcast 164(163.8)185-74(12)
Strides Arcolab 541.25(546.05)559-276(12)
Suashish Dia 111.5(125.05)164-88(15)
Subexltd 31.85(31.55)82-22(75)
Sudar Garments Ltd 73.2(74.65)138-43(133)
Sujana Towers 8.26(7.87)46-5(494)
Sun Pharma Advanced Research Company 81.95(82.05)101-64(31)
Sundaram Fin 645(607.2)651-420(20)
Sundaram Multi Pap Ltd. 46.7(47)50-41(142)
Sundclayton 186(180.65)204-129(14)
Sundram Fast 55.6(53.4)67-45(34)
Sunflag Iron 25.4(25.5)33-19(204)
Sunil Hitech 78.1(78.05)139-56(17)
Sunteck Realty 341.7(341.05)424-242(3)
Supreme Ind 182.5(180.85)235-140(17)
Supreme Infrastructure India 224.55(226.55)296-152(6)
Surajdiamo 52(52.7)60-35(40)
Surana Industries 372.55(375.25)448-227(7)
T,U
T I L 273.75(268.95)605-198(5)
Taj Gvk 82.05(82.15)120-63(33)
Talwalkars Better Value Fitness Ltd. 157.3(159.75)267-108(69)
Tata Coffee 861.35(866.75)1075-512(129)
Tata Investment 485.2(494.05)570-396(7)
Tata Sponge 277.85(280.1)379-232(4)
Td Power Systems Limited 250(259.3)321-207(4)
Technocraft Industries India 42.25(41.7)72-27(86)
Texmaco 30.7(30.5)46-20(81)
Texmaco Rail & Engineering Ltd 75.3(71.5)101-50(46)
Texmo Pipes & Products Ltd. 20.8(21.2)52-14(48)
Thirumalai Chem 57.5(57.25)116-49(24)
Thomas Cook 57.85(57)62-32(1492)
Tide Water 7740.35(7736.25)8539-5670(2)
Timken India 214.15(211.9)260-153(51)
Tinplate Of India 45.2(44.9)76-32(119)
Trent 916.7(903.35)1277-752(3)
Triton Valves 543.55(510.1)805-365(5)
Triveni Eng & Ind 19.15(19.45)74-12(108)
Ttk Prestige 3208.9(2985.3)3239-1510(132)
Ttml 16.1(16.3)23-11(356)
Tube Invest 126.05(126.6)170-96(9)
Tulip 110.35(115)181-99(77)
Twilight Litaka Pharma Ltd. 34.6(34.1)83-20(36)
Ubholding 99(102.75)228-57(40)
Ucal Fuel 81.9(79.15)90-58(124)
Uco Bank 78.75(77.15)121-44(1047)
Uflex 132.55(136.85)226-98(309)
Ultratech 1378(1397.55)1418-899(7)
Unichem Lab 138.2(139.15)224-101(8)
Unitdspr 669.9(685.55)1220-450(278)
Unitech 29.35(30)48-17(3465)
United Bank Of India 78.25(76.95)114-45(95)
Unity Infraprojects 46.3(46.6)77-22(160)
Ushamartin 34.95(32.85)68-21(259)
Ushdev Int 303.85(301)455-246(43)
Usher Agro Ltd. 51.3(51.5)162-34(60)
Uttam Steel 81.6(77.95)129-48(148)
Utv Software Comm 1061.05(1060.05)1100-447(3)
V,W,X,Y,Z
V S T Ind 1274(1273.25)1483-570(0)
Vaibhav Gems 41.8(43.65)53-18(42)
Vardhman Poly 92(93.1)112-51(20)
Varun Industries 268.15(251.75)295-155(631)
Varun Shipping 20.9(20.55)32-15(404)
Venkys 429.4(432.7)757-363(32)
Videocon 172.4(174.65)219-162(31)
Vikash Metal 10.65(10.73)26-5(154)
Vinati Organics 79(76.9)82-60(24)
Vivmed Labs 337.65(333.3)339-212(28)
Voltamp Transformers 541.65(511.1)667-451(14)
Voltas 99.9(100.85)188-71(589)
Welspun India 44(43.5)65-22(97)
Wheels India 363.5(359.85)375-210(5)
Whirlpool 178.6(180.05)296-141(20)
Wire & Wireless 7.96(7.76)10-5(882)
Yes Bank 346.95(345.85)354-230(282)
Zandu Phar 1704.15(1692.75)2899-1199(13)
Zensar Tech 172.85(171.1)193-113(8)
Zuari Ind 481.15(471)730-436(26)
Zylog Systems 499.85(491.65)503-334(42)
GROUP T
A
Ahlcon Parent 198.95(189.5)198-40(25)
Alfred Herbert 202.55(200.65)226-175(5)
Amara Raja 255.3(244.3)262-157(16)
Andrew Yule 26.45(24.05)34-12(643)
Arealty 7.36(7.5)12-4(362)
Atlas Cycles 342.85(351.35)490-201(11)
B
Binani Ind 123.85(123.55)230-88(9)
C,D
Choice International 40.1(40.6)99-37(31)
Commitment Cap 34.9(35)47-26(32)
Compact Disc 29.8(27.1)65-18(96)
Crestani 37.7(39.3)83-22(27)
Cubical Finan. 43.7(41.65)54-14(40)
D C M 79.65(83.05)99-41(160)
Db Stock Brokers 97.5(97.6)102-66(93)
Decngold 21.5(21.25)27-15(89)
Dhanalakshmi Bk 67.35(67.6)135-42(899)
Dover Securities 104(109.2)145-47(30)
E,F
Elder Health. 100.55(91.7)157-64(99)
Factent 23.65(24.85)41-15(45)
Financial Tech 793.25(812.45)931-518(95)
G
G E I Hamon In. 116.15(119.2)221-101(9)
Guj. Sidhee Cem 9.31(9.59)15-6(124)
H
Hind Dorr 39.1(40)93-22(308)
Hind Org Chem 21.7(22.55)41-15(74)
Hitachih 131.05(125.3)247-93(136)
I
I F B Agro Ind 222.75(212.15)222-61(15)
I F B Ind 91(86.6)159-58(38)
J,K,L
Jayaswals Ne 19.98(20.98)30-10(275)
Jindal Worldwide 145.6(121.35)314-68(59)
Kotawala Ind 108.8(109.95)215-48(53)
Lgs Global 113.6(105.7)141-34(131)
M
Maharashtra Pol 15.49(14.76)22-6(97)
Master Trust 72.05(72.9)97-57(18)
Maximaa Sys 11.15(11.73)12-1(1046)
Mount Ev Min 89.1(88.55)106-47(171)
Mukta Arts 35.05(38.45)46-28(84)
N,O
Nelco 56.3(54.9)96-37(40)
Oil Country 58.25(56.3)93-43(41)
P,Q
Peninsula 41.35(41.6)65-29(86)
Pilani Investment And Industries Corporation 1950(1857.25)2639-1427(1)
Prakash Ind 57.75(57.8)97-25(275)
R
Rain 33.85(34.1)40-25(42)
Rama Phos 54.4(53.9)89-37(23)
Rander Fin 148.5(141.9)148-45(80)
S
S Kumars 38.3(38.55)70-22(1982)
Shalibhadra Fin 55.2(53.35)67-36(96)
Sharyans Res 53.5(53.5)83-42(30)
Shirp Gold Ref 113.65(108.65)147-58(21)
Singer India 39.9(39.45)58-26(116)
Som Distilleries 198.4(201.55)229-117(13)
Sri Adhikari 80(81.25)85-39(100)
Subuthi Finance 47.25(48.2)203-24(40)
T,U
Tips Indus 45.35(46.95)51-23(23)
Umangdair 37.65(38.9)44-11(36)
V,W,X,Y,Z
Walchandnagar 95.6(101.8)158-57(222)
GROUP S
A
Amrutanj 839.8(814.45)996-557(368)
Amrutanjan Health Care 839.8(814.45)996-557(368)
Amtek Auto 126(126)174-86(95)
Amtek India 99.4(100.2)102-31(242)
Ansal Buildwell 47.95(42.45)59-30(60)
B
Bajaj Elect 172.95(170.65)296-132(36)
Balkrishna Ind 219.95(209.15)223-116(80)
Banco Products 72.1(70.3)85-59(21)
Banswara Syntex 85.1(87.2)148-60(38)
Bf Utilities 436.85(447.3)906-259(347)
Bharat Bijlee 698.65(699.95)1183-511(6)
Bi 232.1(231.55)501-156(75)
C,D
Camson Bio Technologies 63.5(59.8)137-47(763)
Carnation Nutra 383.55(382)757-373(22)
Ceekay Daikin 335.05(335)342-135(4)
Diamond Power Infrastructure Ltd 129.75(127.15)179-74(38)
Dr Agarwal`S 146.65(146.6)152-73(7)
E,F
Emami 380.2(378.65)545-320(5)
Emco 35.15(35.9)71-27(49)
Erainfra 136(137.1)195-134(81)
Forbes Gokak 447.55(456)475-365(2)
G
Gabriel India 46.6(45.7)59-36(35)
Genus 13.88(12.19)20-7(876)
Grindwell Nort. 271(264.25)278-190(6)
Gujarat Hotels 165.35(157.5)165-95(14)
Gulf Oil Corp 79.5(79.1)100-52(65)
H
Hawkins Cook 1354.7(1327.5)2117-830(4)
Hbl Power 21.65(18.05)24-12(361)
I,J
I.C.S.A. 30.35(30.25)131-17(118)
Jmfinan 16.59(16.66)34-11(321)
Jupiter Bio 13.93(14.43)27-8(236)
K,L
K S Oils 7.58(7.59)37-5(1144)
Kavveri Telecom 161(160.85)190-108(63)
Kennamet 851.9(842.25)938-464(2)
M,N
Maharaja Shre 448.4(438.45)608-194(36)
Mayur Uniquo 411.05(396.15)467-227(9)
Mercator Lines 29.85(30.2)46-15(590)
Micro Tech 175(176.3)178-99(43)
N C L Ind 50.2(50.3)51-23(54)
Navin 358.1(364)419-221(4)
O,P,Q
Oriental Cont 34.05(33.6)69-31(62)
Patel Eng 114.55(113.3)209-73(328)
R
Rainbow Papers 63.25(62)69-51(120)
Relaxo Footwear 322.55(313.25)473-225(3)
S
Sanwaria Agro 18.6(18.95)148-9(138)
Sarda Energy & Minerals Ltd 127.25(131.3)293-72(34)
Sardaen 127.25(131.3)293-72(34)
Shahi Shipping 472.95(465.05)988-225(8)
Sharon Bio-Medicine 336(335.4)339-131(53)
Simbhals 38.2(38.1)48-23(49)
Steel Exchange India 60(56.65)65-30(38)
Steel Str Wheel 219.05(218.6)339-162(7)
Suprajit Eng 22.65(22.55)23-16(54)
Syncom Form 51.6(51.95)54-23(24)
T,U,V
Tatayodo 69.6(58)104-45(18)
Tilaknagar Industries 53.5(52.7)73-27(701)
Timex 26.05(24.85)47-17(103)
Tvs Srichakra 339.1(327)400-227(3)
Twilitaka Ph 34.6(34.1)83-20(36)
Unitedbrew 457.6(460.3)613-339(18)
V I P Ind 114.65(120.3)204-73(1406)
Valecha Eng 75.55(72.85)114-42(121)
Vinati Organics 79(76.9)82-60(24)
W,X,Y,Z
W S Ind 29.45(28.05)29-12(42)
Yuken India 172.15(172)279-110(6)
Z F Steer Gear 306.45(302.35)350-245(5)
Zicom Elec Sec 41.85(40.15)46-25(64)
Zydus Wellness Ltd 383.55(382)757-373(22)
GROUP Z
A
Birshledu 13.01(10.85)21-6(798)
B
Clarus 49.85(50.85)260-30(20)
C,D
Gemstone Investment 8(7.99)11-5(964)
E,F
Gujarat Reclaim 1335.5(1332.15)1490-853(1)
G
Hind. Copper 291.4(295.15)345-146(153)
H,I
Insul Elec 341.7(341.05)424-242(3)
J,K,L
Jaihind Projects 133.35(136.05)195-106(20)
Kailash Ficom 26.6(26.85)62-23(78)
Kalefilms 38.55(36.95)42-21(129)
Karmaisp 51.35(52.25)319-38(329)
Kilpest India 17.35(15.9)34-12(59)
M,N
Margltd 92.6(93.1)137-70(18)
National Min 188.85(190.65)304-136(108)
Neha International 35.9(34.5)197-22(93)
O,P,Q
Odyssey Corporation 57.7(60.65)151-57(62)
Pflinfotc 44.55(46.7)806-44(192)
R
Shilpamedca 204.25(217.25)296-135(5)
S
Shree Ram Mills 154(152.6)180-113(36)
Sudarshan Chem 542.75(649.95)798-480(12)
Swan Mills 60.05(60.35)128-56(317)
