Stock Prices as on Aug 8, 2012
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 764.1(769.55)915-541(9)
A C C 1327.7(1337.65)1421-981(19)
Abbot 1584.9(1581.25)1807-1375(1)
Abg Shipyard 358.55(355.05)463-295(580)
Abirlanuv 788.75(805.4)1028-710(33)
Acl 189.15(191.85)197-130(56)
Adani Enter 183.2(190.7)627-168(553)
Allahabad Bank 127.4(129.35)211-113(224)
Alok Industr 15.9(15.85)23-14(6853)
Alstom Proje 382.0(378.4)572-280(15)
Andhra Bank 98.0(98.35)138-79(56)
Apollo Hosps 625.9(614.75)716-452(16)
Apollo Tyres 91.25(89.1)95-50(654)
Arvind 69.9(71.65)111-61(164)
Ashok Leyland 22.45(22.75)32-20(684)
Asian Paints 3684.7(3711.7)4170-2551(7)
Aurobindo Phar 102.85(104.0)146-80(64)
Axis Bank 1109.9(1114.2)1309-784(163)
B
B A S F India 640.45(629.6)717-427(53)
B H E L 229.05(230.3)364-197(320)
Bajajhoin 787.0(777.65)864-625(4)
Balaji Tele. 43.45(41.05)49-26(102)
Ballarpur Ind 18.7(18.75)30-17(47)
Bank Of India 276.75(278.2)408-261(56)
Bharat Earth. 283.3(291.55)702-282(23)
Bharat Elec 1253.25(1255.25)1665-1124(0)
Bharat Forge 296.5(299.2)347-231(15)
Bhartiartl 262.1(259.9)417-252(578)
Bk Of Baroda 635.85(644.05)881-615(56)
Bombay Dye 497.3(504.15)593-290(60)
Boschl 8678.9(8681.45)9300-6425(0)
Bpcl 341.0(344.0)394-229(50)
Britannia Ind 471.0(468.35)599-434(10)
C
C E S C 312.1(311.5)320-186(36)
C M C 971.05(942.9)1099-685(35)
Cadila Health 875.0(863.55)925-629(2)
Cairn India 334.05(334.1)400-250(169)
Canara Bank 358.0(358.45)566-343(26)
Castrol India 591.7(592.3)634-385(30)
Central Bank Of India 69.35(70.0)111-63(128)
Century Tex 321.7(331.1)388-215(199)
Chambal Fert 67.7(68.6)118-66(216)
Chennai Petro 129.0(129.4)217-117(11)
Cipla 354.85(355.95)363-273(122)
Coal India Ltd 350.45(352.95)403-293(219)
Colgatepalm. 1180.0(1188.65)1250-904(4)
Corp Bank 391.1(396.95)528-335(8)
Crompton Gr. 119.25(116.75)175-102(346)
Cummins India 472.25(473.8)505-322(6)
D,E,F
Dabur India 119.05(118.15)124-92(68)
Dena Bank 90.7(91.65)104-47(188)
Dish Tv India 72.95(74.25)86-52(323)
Dlf 210.05(215.65)261-169(689)
Dr Reddy`s Lab 1670.05(1653.6)1818-1387(19)
Dredging Corp 258.6(264.15)321-187(8)
E I H 79.1(79.25)103-74(15)
Educomp Sol 159.3(158.55)285-128(225)
Eng India 232.05(234.6)288-195(18)
Escorts 64.45(62.5)93-55(625)
Exide Ind 129.6(132.8)157-98(161)
F D C 87.1(84.8)96-75(115)
Federal Bank 437.4(435.5)480-322(13)
Finolex Cables 38.7(39.3)46-21(166)
Finolex Ind 57.7(57.45)76-42(12)
G
G E Shipping 259.7(258.2)285-183(13)
Gail 360.55(366.85)445-303(34)
Geometric 106.5(105.75)110-34(480)
Glaxo Smithk. 2090.0(2097.95)2338-1830(0)
Glaxocon 2810.0(2801.6)2939-2179(1)
Global Tele 29.6(29.8)76-29(237)
Gmr Infra 20.55(21.2)34-17(1368)
Godrej Cp 638.95(633.35)658-370(8)
Grasim Ind 3015.0(3025.1)3046-2040(8)
Great Offshore 99.05(84.75)167-70(1866)
Gtl Infrastructure 7.7(7.74)15-7(130)
Guj. Min Deve 197.0(195.8)212-151(11)
Gujarat Gas 302.75(303.35)463-270(4)
Gujarat Narmada 86.95(87.0)98-70(45)
Gujarat St Petronet 71.1(71.35)113-62(62)
H
H C L Infosys 40.4(40.6)72-37(61)
H C L Tech 557.9(557.2)560-360(63)
H D F C Bank 595.2(600.35)609-400(59)
H M T 41.1(42.05)53-26(75)
Hdfc 712.1(709.9)725-600(227)
Hdil 82.5(83.9)135-52(2674)
Hero Honda 1930.15(1929.7)2278-1702(23)
Hexaware Tec 119.55(119.8)133-67(306)
Hind Petro 311.25(309.25)395-238(56)
Hind Zinc 124.15(122.15)149-106(69)
Hindalco Ind 113.95(116.85)164-105(1117)
Hindujav 380.0(376.85)414-286(2)
Hpcl 311.25(309.25)395-238(56)
Hsng Dev Infra 82.5(83.9)135-52(2674)
Hsq Dev Fin 712.1(709.9)725-600(227)
Hul 502.1(494.55)504-312(183)
Hul 502.1(494.55)504-312(183)
I
I C I India 865.2(852.3)985-693(2)
I T C 261.85(258.15)269-185(248)
Icici Bank 961.7(956.5)998-641(243)
Idbi 86.75(87.05)121-77(267)
Idea Cellular 75.35(75.1)103-71(131)
Idfc 140.65(142.2)160-90(455)
India Cements 84.75(85.8)118-62(135)
India Infoline 58.4(56.25)78-42(61)
Indiabulls Real Est 51.55(52.15)83-40(407)
Indian Bank 170.95(173.8)265-157(8)
Indian Hotels 60.3(60.65)80-51(36)
Indian Ovrsea 72.55(72.85)119-68(76)
Indusind Bank 332.7(331.85)351-221(23)
Infosys Tech 2351.4(2314.25)2990-2101(96)
Ingersollrand 451.0(453.0)543-355(2)
Ingvysya 391.8(397.4)404-275(7)
Ioc 251.8(250.9)328-239(19)
Ipca Lab 400.1(400.25)424-230(7)
Ispat Ind 10.45(11.06)16-9(1224)
J,K,L
J & K Bank 924.2(920.6)1010-645(3)
J B Chem 66.55(66.85)152-58(36)
Jaiprakash Ass 75.6(75.3)88-50(1058)
Jaypee Infratech Limited 46.9(48.55)65-33(142)
Jet Airways 376.6(380.5)411-167(252)
Jindal 119.95(118.85)180-102(8)
Jindal Stainless 66.65(68.8)111-62(1151)
Jindal Steel 402.1(418.95)663-390(354)
Jsw Steel 721.45(749.1)885-464(504)
Kfa 9.78(9.95)30-7(9709)
Kotakbank 587.9(584.35)612-411(37)
L I C Hsq Fin 249.85(252.65)290-196(95)
L&t 1452.65(1474.5)1719-971(244)
Lanco Infratech 12.33(12.53)25-8(3976)
Lupin 571.15(556.4)604-409(126)
M,N
M & M 767.1(763.0)874-621(119)
M&m 767.1(763.0)874-621(119)
Mangalore Ref 63.45(60.2)74-49(609)
Maruti 1177.05(1172.4)1428-905(71)
Mastek 165.95(173.8)185-73(1476)
Merck 618.0(620.1)714-555(1)
Moser Baer 7.32(7.46)29-7(377)
Mphasis Bfl 380.45(387.35)439-277(8)
Mtnl 33.15(33.45)38-20(586)
Mtnl 33.15(33.45)38-20(586)
N T P C 168.25(169.95)190-138(87)
Nation.ferti 76.15(77.35)96-43(17)
National Alum 52.95(53.7)68-48(25)
Nestle Ind 4459.95(4430.85)5024-3930(6)
Neyveli Lignite 84.35(84.45)105-67(21)
Novartis India 682.85(676.9)944-616(1)
O,P,Q
O N G C 281.9(283.85)303-240(168)
Omaxe 155.2(155.75)161-119(63)
Oracle Fin 2912.05(2964.45)3009-1699(11)
Orchid Chem 104.05(103.9)210-100(327)
Oriental Bank 233.25(236.65)324-190(15)
Parsvnath Dev 39.0(39.15)82-32(64)
Pfizer 1247.0(1255.4)1454-1071(1)
Pidilite Ind 179.9(179.5)187-133(144)
Piramalhe 520.05(517.1)562-340(6)
Pnb 727.35(731.35)1091-703(42)
Polaris Soft 122.9(115.85)175-102(509)
Power Fin Corp 186.8(185.35)223-130(434)
Power Grid Corp 117.7(120.1)122-93(146)
Punj Lloyd 50.6(51.65)65-37(391)
R
Ranbaxy Lab 515.05(510.25)542-366(136)
Rashtriya Chem 52.65(53.25)85-42(148)
Raymond 361.6(368.05)439-300(66)
Rcom 55.8(56.25)109-53(1600)
Reliance Capital 352.1(358.85)481-225(663)
Reliance Ind 815.1(815.05)902-671(492)
Reliance Power 87.7(92.9)139-68(3721)
Relinfra 510.95(528.2)679-328(604)
Rolta India 68.8(68.1)108-50(233)
S
S A I L 83.2(84.75)123-73(318)
Satyam Comp 98.25(96.75)100-62(3060)
Sbi 1896.3(1893.65)2474-1576(590)
Shipping Corp 55.8(54.9)91-46(248)
Siemens 658.3(656.55)900-627(17)
Sobha Developers 336.45(345.95)370-185(6)
Sterlite Ind 108.85(109.75)141-86(604)
Sterlite Optical 30.75(31.1)46-27(287)
Sun Pharma 660.65(663.25)690-448(27)
Suntv 302.5(305.5)343-176(39)
Suzlon Energy 16.8(17.05)42-16(2489)
Syndicate Bnk 96.05(97.9)121-67(28)
T,U,V
Tata Chem 316.6(310.5)374-287(63)
Tata Elxsi 219.2(220.6)254-167(18)
Tata Power 97.35(101.1)121-80(509)
Tata Tea 134.7(133.6)137-80(565)
Tatacomm 233.55(236.55)266-176(18)
Tatamotors 240.45(235.45)320-137(2174)
Tcs 1277.45(1262.8)1294-902(72)
Tech Mahindra 847.7(845.65)859-524(74)
Thermax 495.1(494.15)568-388(1)
Tisco 394.8(398.2)503-332(760)
Titan Ind 220.6(220.15)254-154(149)
Torrent Power 156.0(154.35)252-152(18)
Tvs Motor 39.85(40.25)70-31(96)
Union Bank 163.9(166.05)273-155(77)
Unitedphos 115.1(116.6)168-105(120)
Vijaya Bank 52.05(52.55)68-43(127)
W,X,Y,Z
Welspunguj 99.4(101.75)156-64(46)
Wipro 353.65(349.55)452-310(104)
Wockhardt 1298.65(1272.3)1303-251(170)
Wyeth 928.0(934.2)1037-794(0)
Zeeenter 169.15(172.15)175-109(55)
GROUP B
A
3i Infotech 8.49(8.93)31-8(1560)
A P Paper 300.35(299.6)389-120(53)
A.k.capital Services 149.35(154.15)270-131(5)
Aban Offsho 421.8(404.75)571-320(320)
Acropetal Technologies Ltd 14.09(13.97)20-10(57)
Adani Power Ltd 42.05(43.5)96-40(428)
Adani Power Ltd 42.05(43.5)96-40(428)
Adlabs Films 68.95(70.65)113-49(796)
Advanta India 494.8(499.9)571-222(9)
Aegis Logis 121.15(119.1)215-100(20)
Aftek Ltd 7.77(7.63)15-6(355)
Agro Tech Foods 461.4(461.75)517-340(2)
Ahmednagar Forg 131.2(129.3)197-78(5)
Ajanta Pharma 387.75(383.6)402-140(22)
Alchemist 62.05(59.75)277-48(85)
Alembic 14.95(15.2)22-13(43)
Alembic Pharmaceuticals Ltd 62.8(60.05)66-34(85)
Allied Digital Services 25.15(24.7)36-18(81)
Alstom 184.9(184.7)207-132(3)
Amar Remedies 72.65(73.95)163-64(173)
Andhra Petroch 20.0(20.0)33-15(60)
Andhra Sugars 149.0(149.25)160-95(4)
Anikinds 34.35(33.4)40-22(23)
Anjani Fabrics 8.72(8.65)22-7(139)
Aptech 73.05(70.3)137-64(678)
Arrow Webtex 64.35(62.3)115-52(1948)
Arshiya International Ltd. 126.55(124.35)177-116(65)
Ashapura Mine. 27.0(25.75)27-8(64)
Ashika Credit Capital Ltd 111.95(109.6)126-25(24)
Astra Micro 43.15(42.15)46-23(173)
Astra Zeneca 1642.05(1610.15)2649-1162(6)
Astral Poly Technik 244.6(240.5)259-124(9)
Atul Chem 276.35(274.05)287-135(9)
Autoline Industries 151.3(150.1)194-69(162)
Avaya 275.0(272.0)288-100(4)
B,C
B O C India 420.0(420.4)530-262(13)
Bajaj Auto Fin 1082.0(1095.65)1132-585(2)
Bajaj Hind 32.75(32.0)49-23(440)
Balmer Law 180.0(179.9)191-134(36)
Balmer Lawri. 600.05(602.7)682-463(2)
Balrampur Chini 67.95(66.8)69-32(176)
Bank Of Maha 45.8(45.95)58-37(19)
Bannari Amman 900.0(900.0)977-468(1)
Bannari Amman Spinning Mills 84.0(83.0)87-46(8)
Bartronics India 24.4(23.95)57-20(78)
Bata India 896.25(901.25)981-492(32)
Bayer 920.0(913.15)961-673(4)
Berger Paints 135.65(136.75)153-78(9)
Bgr Energy Systems 271.4(272.1)377-172(87)
Bhandari Hos. 52.9(54.05)59-21(83)
Bharati Shipyard 70.05(64.7)116-61(411)
Bhussteel 471.6(469.5)479-296(71)
Biocon Ltd 248.45(246.0)363-208(115)
Blue Dart Ex. 2028.0(1997.5)2205-1380(0)
Blue Star 192.05(192.5)269-150(5)
Bombay Bur Trdg 542.85(535.2)631-338(1)
Bombay Rayon Fashions 237.75(239.1)293-199(3)
Brescon Crp Adv 119.75(114.05)120-40(10)
C R I S I L 907.3(902.75)1261-750(1)
Can Fin Homes 101.5(99.45)128-87(11)
Carborun. Univ 150.0(147.15)175-132(9)
Cclpr 240.0(244.15)276-116(3)
Ceat 109.7(111.85)116-66(440)
Cerasan 318.0(324.0)329-158(13)
Cgigarsh 73.4(73.0)92-31(14)
Chettinad Cem 765.1(770.3)884-400(10)
Chirawa Cements 136.5(136.8)140-12(379)
Chromatic India 87.75(86.95)106-56(63)
City Union Bnk 50.6(50.75)55-39(36)
Colourchem 616.2(625.75)743-556(2)
Coromandel Fert 260.1(250.95)342-234(13)
Cox And Kings(india) Ltd 145.3(146.3)234-119(162)
Cupid Trad 182.0(181.55)234-65(4)
D,E,F
D C W 18.3(18.25)20-7(254)
Dabur Pharma 90.75(90.85)176-81(27)
Dalmia Cem 20.53(20.82)22-11(144)
Decolight Ceramics 8.76(8.35)8-2(118)
Deepak Fert 134.0(133.55)174-118(5)
Den Networks Ltd 123.5(124.5)131-35(69)
Development Credit Bank 41.9(41.95)52-30(412)
Dewan Hsq Fin 162.45(160.05)279-142(28)
Dhampur Sugar 67.85(68.25)73-27(35)
Dhanuka 93.45(94.25)114-80(15)
Dishman Pharma 93.4(97.05)99-32(621)
Divi's Lab 1174.05(1171.65)1194-690(16)
E I Dparry 210.25(209.95)258-165(7)
Eclerx Services 790.55(797.5)824-570(5)
Eicher Motors 2226.75(2227.4)2360-1306(3)
Elder Pharma 316.8(284.05)411-267(25)
Elecon Eng 46.45(46.25)77-46(21)
Electrosteel C. 18.95(18.95)31-15(56)
Entertainment Network India 229.95(233.4)295-194(7)
Ess Dee Aluminium 141.45(144.3)262-117(20)
Essar Oil 53.35(53.25)99-44(314)
Essar Shipping Ltd 29.7(29.1)95-16(127)
Essarship 96.8(97.1)103-46(7)
Eveready Ind 19.05(18.7)42-16(323)
Everest 184.0(186.3)206-102(9)
Everest Kanto Cylinder 26.8(26.85)80-24(45)
Everonn Systems India 164.6(156.2)494-135(959)
Excel Info 23.7(24.05)31-8(222)
Fairfield Atlas 175.7(173.95)187-62(191)
Fineotex Chemical Ltd 20.95(21.4)336-20(295)
First Leasing 52.75(52.1)82-46(34)
Firstsource Solutions 9.67(9.27)15-5(637)
Flexituff International Limited 210.1(215.2)384-142(12)
Fortis Healthcare 99.6(99.3)157-81(38)
Future Capital Holdings 150.35(150.85)163-101(16)
Future Ventures India Ltd 8.0(8.05)9-7(577)
G,H
G I C Hsq Fin 84.0(83.95)101-68(44)
Gallantt Metal 22.2(22.7)36-14(48)
Gammon India 41.85(41.55)87-36(44)
Gandhimathi Appliances 335.0(321.25)420-239(12)
Ganesh Poly 42.0(41.65)66-39(26)
Gangotri Iron 40.5(40.95)53-28(112)
Garware Poly 109.25(107.45)165-101(10)
Gati 38.25(37.95)62-23(121)
Gayatri Projects 100.5(100.05)168-75(7)
Geodesic Inf 44.65(42.15)65-33(944)
Gitanjali Gems 354.25(348.0)443-286(552)
Glenmark Phar 413.45(412.9)426-265(65)
Globus Spirits 109.1(108.5)136-87(28)
Glodyne 107.0(112.6)434-107(12)
Godfrey Phi. 3250.0(3166.6)3944-2349(0)
Godrej Indus 244.8(247.45)283-168(18)
Goenka Diamond & Jewels Ltd. 214.5(216.15)217-28(140)
Golden Securities 14.4(15.05)45-13(52)
Goodyear India 336.0(340.5)412-269(16)
Greave 66.15(65.05)99-60(74)
Gruh Fin 176.0(169.35)193-92(348)
Guj. Amb Exp 23.05(24.0)26-16(61)
Guj. Fluoroch. 358.05(349.1)561-317(20)
Guj. Nre Coke 16.85(17.1)29-14(114)
Guj. State Fert 354.7(355.05)503-322(5)
Gujarat Pipavav Port Ltd 50.2(50.1)74-48(72)
H F C L 11.61(11.8)16-10(828)
Hanung Toys 118.35(117.8)155-76(47)
Harrisons Malay 65.7(66.4)87-49(20)
Havell`s India 549.2(553.2)616-313(12)
Hercules Hoists 131.5(132.25)164-95(30)
Heritage Food 205.25(212.0)213-133(3)
High Energy 144.7(131.55)144-66(14)
Hikal 310.0(311.0)351-226(2)
Himalya Int 22.4(22.55)31-15(39)
Himatsingka S. 30.8(30.1)38-22(62)
Hind Con 17.05(17.15)33-15(484)
Hind Oil Exp 119.95(120.9)152-86(193)
Hind Sanitary 125.2(126.05)207-120(6)
Hyderabad Ind 466.3(456.2)479-255(11)
I,J
I F C I 35.1(35.5)49-19(1114)
I T I 22.55(22.8)32-16(72)
I V R Cons 44.35(45.75)75-27(499)
Ibn18 21.8(21.75)51-17(1077)
Icra 1162.55(1163.85)1350-797(1)
Iid Forgings 126.55(124.35)177-116(65)
Il&fs Transportation Networks Ltd. 165.8(163.7)224-143(15)
India Glycols 136.95(137.1)153-111(16)
India Motor Parts 792.6(798.15)901-590(1)
India Nippon 177.85(177.3)196-145(7)
Indiabulls Finan 190.2(190.05)257-116(281)
Indiabulls Power 11.76(11.61)20-8(354)
Indian Infotech And Software 21.05(22.15)24-1(762)
Indoco Remedies 59.95(58.6)66-47(13)
Indraprastha Gas 260.2(262.0)453-170(170)
Indswift Lab 40.55(40.75)133-39(17)
Infotech Ent 179.75(183.3)198-100(45)
Innoventive Industries Ltd. 123.0(121.65)125-76(13)
Inox Leisure 55.65(55.05)59-33(62)
Insilco 19.05(17.85)19-12(178)
Irb Infrastructure Developers 122.35(124.9)210-100(459)
Ivrcl Infrastruc 44.35(45.75)75-27(499)
J B F Ind 137.75(137.65)148-89(20)
J K Ind 108.0(100.2)108-53(488)
J Kumar Infraprojects 175.4(180.1)185-79(4)
Jai Corp 58.65(60.65)117-45(827)
Jain Irrigation 75.5(79.0)182-69(1603)
Jaiprakash Hydro 31.5(31.8)49-30(47)
Jay Shree Tea 85.25(86.35)150-78(33)
Jenburkt Pharma 64.8(68.05)85-60(20)
Jindal South West Holdings 609.35(625.75)1092-356(243)
Jindalph 135.05(134.75)176-110(5)
Jindpolyfm 172.5(171.5)244-143(25)
Jk Cement 212.6(216.45)244-95(19)
Jklakshmi 94.0(96.85)101-35(11)
Jyothy Laboratories 134.5(135.7)154-62(15)
Jyoti Struct 38.8(38.9)79-35(25)
K,L,M
K R B L 22.3(23.65)29-12(229)
K S B Pumps 212.5(211.8)266-141(6)
Kajaria Ceramic 179.05(180.55)190-84(3)
Kale Consult 167.45(167.6)177-62(31)
Kalpataru Pwr 74.65(73.3)134-65(55)
Kalyani Steels 54.0(56.4)70-32(40)
Kanchan International 44.9(45.4)110-33(34)
Kar Vysy Bank 408.75(408.1)455-322(4)
Karnataka Bnk 88.3(89.65)112-64(89)
Kaveri Seed Company 813.0(812.2)861-366(5)
Kecil 58.4(59.6)68-31(26)
Kei Ind 16.9(17.15)22-12(78)
Kesoram Ind 141.1(144.2)170-83(13)
Kohinoor 29.9(29.85)50-25(28)
Kpitcumm 137.4(135.45)139-68(117)
Kwality Dairy 31.7(32.35)215-27(52)
Lakshmi Machine 1945.0(1901.7)2198-1426(6)
Liberty Phosp 66.95(67.95)97-45(35)
Liberty Shoes 99.5(95.25)125-56(9)
Lloyd Elect 51.05(45.7)55-36(144)
Lloyds Steel Ind 10.53(10.55)16-6(93)
Lovable Lingerie Ltd 342.35(347.15)636-278(87)
M And B Switchgears Limited 116.5(115.9)390-50(20)
M R F 10806.5(10854.9)11570-6200(7)
Madras Cements 175.55(175.75)181-80(19)
Mahforg 54.8(54.0)73-46(556)
Mahindra 780.1(777.9)805-590(6)
Mahindra Ugine 51.1(46.45)66-42(30)
Mahinlife 355.4(357.7)376-235(2)
Man Infraconstruction Ltd. 190.0(191.15)229-90(10)
Manali Petro 10.55(10.56)14-7(68)
Manappuram Gen 36.75(36.05)67-18(1599)
Mandhana Industries Ltd. 221.6(223.1)299-171(67)
Mangalam Cem 136.95(138.1)156-76(6)
Mangalore Chem 50.8(44.25)57-29(1692)
Marico Ind 191.6(190.05)199-134(13)
Mathew Easow 78.8(79.9)87-30(28)
Max India 183.95(183.9)214-140(12)
Mcleod Russel India 321.6(324.6)345-165(48)
Mcnally Bharat Engineering Company 96.85(96.7)136-79(12)
Mindtree 643.65(647.35)717-321(10)
Mmtc Ltd 783.4(801.75)1009-438(110)
Monnet Ispat 302.95(305.35)560-298(6)
Monsanto India 630.1(633.95)948-599(4)
Motherson Sumi 177.4(171.8)219-129(118)
Mundra Port 123.75(127.5)169-109(65)
Muthoot Finance Ltd 132.15(132.7)190-105(93)
Mysore Cem 40.6(41.65)42-25(68)
N,O
N I I T 34.6(34.45)56-34(47)
Nagarjuna Con 40.35(41.45)73-28(366)
Natco Pharma 358.45(360.6)437-197(14)
National Pero 413.3(408.95)518-312(3)
Neha International Ltd. 20.0(19.8)134-18(51)
Neocorp 37.5(37.45)62-21(85)
Nesco 650.9(649.25)775-499(8)
Net 4 India 142.35(140.85)180-121(16)
Network 18 Media 33.1(32.85)100-29(45)
Nhpc 18.5(18.5)25-17(647)
Nhpc Ltd 18.5(18.5)25-17(647)
Niit Technologies 263.95(256.6)317-166(26)
Nile 105.6(110.75)195-88(10)
Nitin Fire Protection Industries 56.2(57.05)64-22(190)
Nocil 16.1(16.05)20-14(196)
Noida Toll Bridge 24.95(24.85)27-19(45)
Nucleus Soft 79.8(71.8)83-55(238)
O C L India 123.8(122.0)127-75(5)
Oil India Ltd 477.0(479.45)556-431(11)
Omkar Speciality Chemicals Ltd 79.8(79.7)88-49(21)
Omnitech Infosolutions 115.0(120.3)155-108(34)
Onelife Capital Advisors Limited 531.65(538.6)572-114(115)
Onmobile Global 42.2(42.85)84-28(567)
Opto Circu 147.45(143.45)225-132(766)
Orbit Corporation 45.8(46.35)68-25(92)
Orient Paper 69.0(68.35)73-44(12)
Orissa Minerals Development Company Ltd 50772.9(49812.3)60392-25550(3)
Oswal Agro 20.25(20.3)33-19(32)
P,Q,R
P.m. Telelinnks 54.8(54.4)195-39(119)
Panama Petro 144.9(143.1)263-139(9)
Panama Petrochem Ltd 144.9(143.1)263-139(9)
Pantaloon Ret 159.4(158.45)310-125(675)
Parabolic Drugs Ltd 23.05(22.9)40-19(34)
Parekh Aluminex 316.9(313.4)389-165(17)
Persistent Systems Ltd. 400.05(396.45)410-280(8)
Petronet Lng 150.5(151.45)185-122(75)
Phillips Carbon 92.8(92.25)158-77(26)
Photoquip 44.9(44.0)55-26(21)
Pidrugs 118.35(112.75)129-50(14)
Pipavav Shipyard 61.2(59.6)92-50(642)
Pix Trans 42.5(40.7)51-26(26)
Plethico Pharmaceuticals 335.0(341.95)396-320(89)
Polyplex Corp 156.85(153.9)210-143(15)
Pradip Overseas Ltd. 77.55(79.15)114-47(40)
Praj Ind 52.15(53.0)92-50(109)
Prakash Steelage Ltd 175.65(167.65)186-114(56)
Prime Focus 45.25(45.0)65-33(171)
Prism Cement 51.0(50.1)57-35(13)
Provogue (india) 16.0(16.4)36-11(78)
Pslltd 58.7(58.05)71-50(26)
Ptc 58.3(59.85)76-38(233)
Ptc India Financial Services Ltd 13.57(13.37)18-9(83)
Pvr 183.15(190.5)195-108(11)
Radico Khait 106.05(106.25)134-92(187)
Raj Oil Mills 8.95(9.42)25-8(443)
Raj Television Network 196.0(197.75)224-42(5)
Rajesh Exp 124.6(125.45)151-101(811)
Rallis India 127.65(125.15)185-111(47)
Ramco Ind 59.4(57.55)60-33(221)
Ratnabali Cap 111.5(111.0)129-92(5)
Rei Agro 10.54(10.8)27-7(463)
Reliance Indust 426.8(437.25)565-272(171)
Reliance Media World Ltd 52.45(49.5)92-35(245)
Renaissance Jewellery 69.75(70.25)102-66(60)
Repro India 232.75(236.15)251-131(3)
Ricoh India 72.85(69.4)75-24(38)
Rohit Ferro Tech 27.65(28.55)44-21(41)
Rupa & Company Ltd 140.0(140.0)300-130(4)
Rural Electrification Corporation 211.0(209.4)251-142(204)
S
S R F 214.05(214.65)324-192(10)
Sabero Org Guj 140.9(134.2)140-52(27)
Sadbhav Engi 134.0(135.65)161-94(7)
Sahyadri Industries 64.5(67.05)75-32(21)
Saintgobain 36.4(36.05)70-33(18)
Sandur Mang 483.7(480.95)590-261(5)
Sangam 53.8(46.35)54-26(202)
Sanghvi Movers 85.45(86.9)130-84(12)
Saregama Ind 81.8(82.25)120-55(8)
Sasken Comm 133.0(132.55)145-91(10)
Se Investments 335.0(334.55)382-70(94)
Seamecltd 87.15(86.4)115-75(9)
Sesa Goa 187.25(188.15)270-148(327)
Shanthi Gears 67.35(67.45)69-30(33)
Sharp Ind 19.9(19.05)77-13(33)
Shasun Chem 144.3(135.15)147-38(852)
Shilpi Cable Technologies Ltd 17.25(18.25)23-8(88)
Shivam Autotech 130.0(125.45)135-85(6)
Shlakshmi 100.05(100.5)156-73(81)
Shree Cement 3294.45(3210.55)3294-1570(0)
Shree Ganesh Jewellery House Ltd 100.9(102.85)164-65(35)
Shree Renuka Sugars 33.75(32.1)67-22(3892)
Shriram Trans 593.7(565.9)707-416(40)
Signet 169.65(166.95)209-76(10)
Sintex Ind 59.95(61.5)162-50(355)
Sks Microfinance Ltd 121.7(121.25)320-54(3041)
Solar Explosives 974.4(1008.95)1022-667(8)
Sonata Soft 21.1(18.6)33-17(623)
Southind.bank 22.9(22.95)28-19(80)
Speciality Papers 11.9(11.75)12-4(304)
Spicejet 34.65(35.2)36-15(3363)
Splash Mediaworks 20.15(20.35)41-16(92)
Sree Sakthi Paper Mills 28.1(28.35)30-22(26)
Srei Int Fin 21.65(22.65)43-18(153)
Srs Ltd 41.2(41.8)61-26(183)
State Trading 267.5(275.35)333-110(85)
Strides Arcolab 816.95(794.85)820-276(80)
Subexltd 13.51(14.1)51-12(524)
Sun Pharma Advanced Research Company 76.35(77.3)90-64(13)
Sundaram Fin 833.0(827.0)849-420(2)
Sundram Fast 46.35(46.85)66-45(34)
Sunteck Realty 335.0(338.8)422-242(21)
Supreme Ind 278.0(276.5)280-160(9)
Supreme Infrastructure India 279.8(282.0)346-152(3)
Surya Roshni 51.85(51.45)71-42(28)
Suryanagri Finlease 48.85(47.9)51-23(50)
Suven 18.4(18.65)19-11(217)
Swaraj Engin 403.0(402.85)496-349(2)
T,U
T.v. Today 61.0(60.9)71-41(24)
Taj Gvk 65.0(66.05)102-55(25)
Take Solutions 34.6(35.25)37-20(21)
Talwalkars Better Value Fitness Ltd. 153.5(153.55)208-108(11)
Tata Coffee 969.65(979.55)1009-672(18)
Tata Metaliks 58.5(58.7)90-51(12)
Tata Sponge 329.55(332.7)351-232(2)
Technocraft Industries India 79.75(80.65)83-27(70)
Texmo Pipes & Products Ltd. 9.14(8.91)45-8(121)
Thinksoft 86.7(85.35)93-30(200)
Thirumalai Chem 96.15(96.95)104-42(14)
Thomas Cook 59.4(60.15)74-32(12)
Tide Water 7833.8(7723.25)8539-5676(0)
Time Technoplast 41.8(42.4)71-40(30)
Timken India 195.3(198.65)269-163(28)
Tinplate Of India 57.0(57.0)57-32(73)
Tplplast 165.0(167.1)171-59(33)
Transgene Biotek 11.11(10.59)62-8(287)
Trent 1064.05(1057.95)1217-771(1)
Trigyn Tech 15.95(16.03)19-10(65)
Triveni Eng & Ind 21.2(21.8)26-12(167)
Triveni Turbine Ltd 46.0(44.05)52-30(26)
Ttk Prestige 3661.05(3657.7)3954-2151(8)
Ttml 12.27(12.27)19-11(200)
Tube Invest 151.6(150.3)171-96(80)
Tulip 103.95(105.55)166-65(77)
Ubholding 99.45(93.8)125-53(3406)
Uco Bank 68.75(69.4)95-44(189)
Uflex 101.85(102.55)192-98(27)
Ultratech 1733.1(1715.9)1736-965(6)
Unichem Lab 176.25(172.8)180-101(72)
Unitdspr 922.25(910.8)974-450(1006)
Unitech 20.9(21.35)37-17(953)
United Bank Of India 54.05(54.7)87-45(44)
Unity Infraprojects 44.6(45.3)57-22(43)
Ushamartin 26.55(26.8)43-21(32)
Usher Agro Ltd. 62.35(63.0)134-34(69)
Uttam Steel 65.2(66.15)85-48(32)
V,W,X,Y,Z
V Guard Industries 444.55(438.7)457-141(136)
V S T Ind 1730.7(1731.7)2025-1025(9)
Vaibhav Gems 53.05(52.15)55-24(26)
Varun Shipping 15.7(15.4)22-14(101)
Venkys 531.95(537.25)579-322(45)
Videocon 176.0(171.6)196-161(579)
Vikas Wsp 74.85(73.15)76-9(3842)
Vinati Organics 97.25(94.4)114-60(6)
Visaka Ind 126.0(126.5)137-57(11)
Vivmed Labs 379.15(380.25)444-212(35)
Voltas 112.5(111.65)132-71(202)
W P I L 363.15(377.05)442-169(7)
Welspun India 55.85(57.0)61-22(12)
Wheels India 761.9(764.75)814-229(15)
Whirlpool 262.1(255.7)272-141(69)
Williamson Magor 52.1(52.35)59-32(14)
Wire & Wireless 22.65(22.9)24-5(2725)
Yes Bank 359.55(359.9)389-230(127)
Zandu Phar 1565.75(1567.55)2208-1199(1)
Zee News 11.82(12.05)14-8(108)
Zylog Systems 297.4(298.4)340-172(54)
GROUP T
A
Ace Intgr Fin 33.05(34.75)36-15(85)
Ahlcon Parent 346.05(337.15)449-59(6)
Amara Raja 387.5(382.45)404-179(209)
Andrew Yule 21.95(21.4)28-12(234)
Atlas Cycles 398.45(398.7)466-247(9)
B
B & A Ltd 204.35(210.65)218-71(7)
B P L 16.9(16.15)23-14(129)
Blissgvs 33.5(33.95)36-18(30)
C
Cerebra Int 28.0(27.85)43-22(35)
Choice International 38.4(38.45)99-28(54)
Commitment Cap 42.2(40.2)43-16(63)
Cravatex 467.0(507.2)799-336(9)
Crestani 28.3(28.8)50-22(70)
D,E,F
D C M 193.65(187.75)195-41(500)
Db Stock Brokers 97.75(97.8)112-76(38)
Dhanalakshmi Bk 49.55(50.25)83-42(55)
E P C Ind 115.5(112.5)128-63(23)
Elder Health. 69.9(68.05)140-66(12)
Financial Tech 831.55(845.95)958-518(101)
G,H,I
Genesys Int 189.0(190.5)236-114(48)
Global Capit 14.35(13.67)19-6(206)
Goodricke Group 145.9(147.75)164-103(8)
Hitachih 113.4(111.75)188-93(8)
I F B Ind 75.9(73.05)127-58(44)
Inani Marb 244.35(222.15)264-88(28)
It&t 83.8(80.05)122-60(32)
J,K,L
Jayaswals Ne 12.9(12.95)22-10(91)
Kopran 17.1(17.3)25-13(50)
Kotawala Ind 161.6(162.0)215-79(54)
Luminaire Technologies 39.0(39.25)41-6(53)
M,N,O
Maharashtra Pol 12.89(13.0)17-6(113)
Marson`s 7.88(7.95)15-5(97)
Moldtek 43.0(42.45)69-36(26)
Mount Ev Min 92.75(87.2)116-47(168)
Nelco 47.7(48.2)64-37(16)
Nirlon 50.75(51.0)61-30(16)
P,Q,R
Panchmahal Steel 103.55(101.55)103-42(87)
Pilani Investment And Industries Corporation 1470.0(1470.0)2639-1420(0)
Prakash Ind 60.1(61.15)65-25(146)
R S Software 126.05(119.75)129-42(250)
Raj Packaging 18.55(17.7)28-10(38)
Rander Fin 49.15(50.2)153-47(113)
S,T
S Kumars 23.3(22.75)52-22(1453)
Shalibhadra Fin 55.5(56.8)79-36(47)
Shirp Gold Ref 104.8(106.4)146-58(7)
Simran Farms 29.1(27.75)34-15(32)
Som Distilleries 211.5(214.6)218-117(5)
Sri Adhikari 94.6(95.25)100-48(28)
Symphony Comfort 383.15(391.1)1250-173(98)
U,V,W,X,Y,Z
U B Eng 36.0(34.9)58-27(103)
Venus Remedies 207.25(202.95)235-141(28)
Vindhya Tele 207.3(188.75)220-108(8)
Walchandnagar 73.65(73.05)111-57(16)
Ybrant Digital 88.6(85.9)141-43(30)
GROUP S
A
Amrutanj 771.6(768.75)881-610(10)
Amrutanjan Health Care 771.6(768.75)881-610(10)
Amtek Auto 96.75(98.2)151-84(61)
Amtek India 97.5(97.75)114-49(280)
Apw President Systems 205.0(205.5)261-131(6)
Atul Auto 91.6(93.5)136-51(44)
B,C
Bajaj Elect 177.35(178.0)234-132(7)
Balaji Amines 41.6(41.5)43-31(17)
Balkrishna Ind 278.45(284.15)303-151(8)
Bf Utilities 424.85(432.35)564-259(126)
Bharat Bijlee 573.2(575.15)767-511(1)
Bi 146.6(149.25)378-132(17)
Carnation Nutra 390.95(399.75)632-320(18)
Controlpr 62.25(56.8)64-25(159)
D,E,F
Dolphin Off Ent 80.6(77.35)147-57(14)
Emami 475.8(474.65)557-320(1)
Emco 27.55(27.5)55-25(25)
Erainfra 134.2(134.2)182-91(68)
Flex Foods 27.7(29.6)38-22(41)
Fulford 799.0(795.0)953-389(1)
G,H
Gabriel India 23.3(23.35)31-18(94)
Garwoffs 75.15(74.05)113-60(23)
Granules Ind 146.0(145.7)154-55(14)
Gulf Oil Corp 88.7(87.6)100-52(57)
Haldyn Glass 17.42(17.75)18-10(53)
Hawkins Cook 1530.55(1526.25)1729-1215(0)
Hind Tin Works 54.65(52.0)102-47(26)
I,J,K,L
I.c.s.a. 14.73(15.04)84-13(53)
Int Travel House 182.0(184.0)206-155(7)
Ion Exchange 135.1(133.8)154-84(39)
Jmfinan 14.88(14.97)19-11(5227)
Kavveri Telecom 226.9(229.75)271-118(34)
Kennamet 927.5(926.5)1247-640(2)
Lambodhara Textile 85.0(83.0)88-15(10)
M,N,O
Mayur Uniquo 319.6(330.25)339-155(14)
Mazdaltd 95.55(99.7)106-70(8)
Mercator Lines 20.35(19.95)33-15(561)
Micro Tech 62.5(60.7)91-52(59)
Mohit Industries 51.0(48.9)67-21(152)
Neuland Lab 128.0(124.95)132-58(11)
Orient Ceramic 68.9(62.4)75-41(37)
Oriental Carbon 118.35(119.85)146-82(9)
P,Q,R
Patel Eng 78.5(80.65)127-73(57)
Pitti Lamin 54.1(57.65)94-31(24)
Premier Tyres 31.9(31.75)46-24(23)
Rainbow Papers 76.0(73.3)90-55(73)
Relaxo Footwear 602.0(612.05)625-235(2)
S
Sarda Energy & Minerals Ltd 129.1(129.8)162-72(7)
Sardaen 129.1(129.8)162-72(7)
Schenectady 1553.8(1514.05)2599-1341(1)
Sharon Bio-medicine 406.0(407.2)460-252(79)
Simbhals 29.9(28.6)42-21(24)
Steel Exchange India 60.95(60.6)70-34(30)
Super Sales Ag 167.0(183.1)212-123(3)
Suprajit Eng 26.6(25.05)26-16(83)
T,U
Tilaknagar Industries 49.05(49.35)64-27(71)
Timex 22.6(22.45)33-17(32)
Tvs Srichakra 306.7(300.05)400-260(2)
Unitedbrew 575.4(568.65)644-339(227)
V,W,X,Y,Z
V I P Ind 77.75(79.3)204-68(362)
Vadilal Ind 144.0(144.05)150-87(10)
Valecha Eng 53.7(54.8)86-42(19)
Vinati Organics 97.25(94.4)114-60(6)
Vybra Automet 21.1(21.15)39-14(36)
Wim Plast 269.4(274.25)304-170(25)
Zicom Elec Sec 68.15(66.05)70-25(144)
Zydus Wellness Ltd 390.95(399.75)632-320(18)
GROUP Z
A,B,C,D
Aarey Drugs 30.8(30.05)32-9(293)
Aci Infocom 136.0(129.85)176-25(4)
Agarwal Holdings 72.4(71.8)73-10(109)
Apeego 112.2(112.2)113-20(11)
Banas Finance 17.65(18.55)56-9(401)
Barasia Holding & Trading Company 248.0(248.75)254-121(13)
Blue Circle Services 79.95(80.25)84-27(597)
Chambal Brew 41.7(42.5)99-41(35)
D J S Stock 59.9(60.45)110-44(35)
Dhvanil Chemicals 68.55(61.05)71-12(789)
E,F,G,H,I
Elpro Packaging 40.8(41.0)41-18(38)
Esaar 47.95(48.9)49-8(248)
Gee El Woolens 16.65(17.5)37-16(57)
Gemstone Investment 17.6(17.95)20-5(455)
Guj Nar Flyas 41.9(39.95)58-13(119)
Gujarat Reclaim 1568.5(1585.2)2020-968(2)
Hind. Copper 262.5(271.35)320-146(150)
Insul Elec 335.0(338.8)422-242(21)
Intec Secur. 55.45(55.8)62-27(40)
J,K,L,M,N,O
Jaihind Projects 118.05(121.85)195-96(19)
Jalgaon Reroll 126.25(124.25)128-16(81)
Karmaisp 13.15(12.94)88-11(317)
National Min 180.15(181.75)259-136(28)
Neha International 20.0(19.8)134-18(51)
New Bom Prtg 33.25(33.25)36-13(28)
Osian Industries 150.55(158.45)174-46(33)
P,Q,R
Parikh Herbals 43.15(45.4)57-5(59)
Paro Leasing 21.2(21.4)45-3(409)
Polytex India 222.0(222.45)269-105(122)
Pro Fin Capital Services 29.5(30.95)47-17(40)
Rammaica 16.06(15.3)21-9(122)
Ravinay Trading Company 185.0(183.25)423-111(5)
Raymed Labs 22.4(21.55)34-17(33)
S
S P Capital Financing 83.15(93.6)139-30(22)
Sai Wires India 74.0(72.5)117-12(46)
Sanyei Mediquip 42.45(42.3)42-32(19)
Sawaca Finance 179.3(177.35)192-12(25)
Sdfc Finance 19.5(18.6)40-4(76)
Secunderabad Healthcare 24.25(24.7)24-2(132)
Setco 139.0(141.25)169-103(5)
Shree Global Tradefin 43.4(45.65)398-43(133)
Shree Nath 27.8(27.9)30-7(608)
Swan Mills 132.45(133.3)147-56(155)
T,U,V,W,X,Y,Z
Toshika Chemicals 155.45(154.05)156-8(90)
Toshniwal Chem 21.55(20.7)44-19(135)
Trendy Knitwear 9.9(9.9)19-4(1084)
Tuni Textile Mills 212.0(202.05)212-24(288)
Unisys Software And Holding Industries 187.05(197.75)230-56(5)
Venusvent 13.7(14.4)26-5(247)
Vishal Cotspin 142.5(141.6)203-122(16)
Visisth Merchantile 131.6(138.5)208-102(10)
Wyn Aqua Exp 18.5(18.4)19-5(62)
