Stock prices as on September 21, 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 772.05(746.25)915-541(13)
A C C 1381.05(1357.65)1421-1048(37)
Abbot 1618.0(1603.3)1807-1375(1)
Abg Shipyard 348.55(336.4)463-295(28)
Abirlanuv 852.5(796.6)1028-710(82)
Acl 195.2(191.5)198-135(119)
Adani Enter 203.05(199.0)610-151(598)
Allahabad Bank 146.75(143.45)211-103(340)
Alok Industr 11.81(11.85)23-10(1823)
Alstom Proje 404.9(395.05)556-280(26)
Andhra Bank 110.7(107.65)138-79(136)
Apollo Hosps 684.65(686.85)718-452(12)
Apollo Tyres 97.2(95.85)102-51(480)
Arvind 74.8(71.65)111-59(559)
Asahi Glass 65.15(66.4)74-48(65)
Ashok Leyland 24.0(23.65)32-20(1277)
Asian Paints 3947.3(3895.65)4170-2551(8)
Aurobindo Phar 131.45(128.7)141-80(428)
Aventis Pharma 2271.0(2268.85)2429-2002(1)
Axis Bank 1124.7(1044.25)1309-784(598)
B
B A S F India 642.0(651.05)692-427(10)
B H E L 232.3(216.85)344-195(1632)
Bajajhoin 786.35(760.1)864-625(11)
Balaji Tele. 44.7(44.7)49-28(225)
Ballarpur Ind 19.4(19.75)30-17(154)
Bank Of India 302.6(286.35)408-253(250)
Bharat Earth. 313.0(305.25)702-270(80)
Bharat Elec 1225.55(1209.05)1665-1124(4)
Bharat Forge 301.3(293.45)347-231(68)
Bhartiartl 279.1(268.35)412-238(535)
Bk Of Baroda 779.25(747.4)881-606(149)
Bombay Dye 455.65(453.8)593-311(75)
Boschl 8567.0(8458.4)9300-6425(0)
Bpcl 346.0(345.45)394-229(144)
Brigade Enterprises 59.75(55.1)81-38(71)
Britannia Ind 483.0(484.45)599-434(68)
C
C E S C 330.8(316.35)334-186(22)
C M C 1119.9(1109.45)1155-685(7)
Cadila Health 860.3(838.95)964-629(6)
Cairn India 350.25(341.2)400-258(224)
Canara Bank 430.05(404.65)566-306(238)
Castrol India 298.25(294.75)317-192(56)
Central Bank Of India 76.05(72.4)111-62(632)
Century Enka 113.15(112.0)156-88(11)
Century Tex 344.4(337.1)388-215(143)
Chambal Fert 74.0(70.55)110-62(474)
Cipla 361.35(360.5)395-276(429)
Coal India Ltd 371.9(364.95)386-293(206)
Colgatepalm. 1190.9(1195.9)1264-932(15)
Corp Bank 400.45(402.5)528-335(32)
Crompton Gr. 117.25(112.1)175-102(873)
Cummins India 481.2(475.85)505-322(24)
D,E,F
Dabur India 125.1(123.85)132-92(132)
Dena Bank 103.9(102.85)105-47(519)
Dish Tv India 79.5(78.2)83-52(598)
Dlf 235.25(230.15)261-169(790)
Dr Reddy`s Lab 1643.55(1666.5)1818-1443(25)
Dredging Corp 256.1(254.4)321-187(6)
E I H 77.0(77.1)103-73(57)
Edelweiss Capital 31.2(29.75)38-21(80)
Educomp Sol 163.8(159.6)285-128(345)
Eng India 228.7(231.3)288-195(33)
Escorts 63.5(62.0)93-55(249)
Essel Propack 32.5(32.65)40-23(28)
Exide Ind 148.95(146.2)151-98(239)
F D C 88.35(87.7)96-75(65)
Federal Bank 446.95(423.05)480-322(40)
Finolex Cables 40.2(40.0)46-21(42)
Finolex Ind 59.8(59.8)76-42(52)
G
G E Shipping 253.0(252.3)285-183(8)
Gail 386.05(375.05)445-303(97)
Geometric 113.65(116.25)121-36(865)
Gillette Ind 2124.9(2129.0)2624-1771(0)
Glaxo Smithk. 1974.15(1979.55)2338-1830(4)
Glaxocon 2930.0(2914.35)3114-2179(2)
Global Tele 27.55(27.3)69-23(208)
Gmr Infra 24.95(22.55)34-17(2400)
Godrej Cp 658.0(660.25)701-370(6)
Grasim Ind 3236.35(3108.75)3270-2207(16)
Great Offshore 94.2(92.55)140-70(84)
Gtl Infrastructure 7.81(7.71)14-6(323)
Guj. Min Deve 195.25(187.9)212-151(157)
Gujarat Gas 291.95(292.75)459-270(21)
Gujarat Narmada 84.6(81.9)95-70(56)
Gujarat St Petronet 77.3(76.95)107-62(123)
H
H C L Infosys 40.75(40.6)67-34(71)
H C L Tech 569.15(567.65)595-374(33)
H D F C Bank 625.25(606.9)628-400(272)
H M T 41.65(41.45)53-26(87)
Hdfc 779.15(760.0)785-600(229)
Hdil 87.45(83.5)135-52(4961)
Hero Honda 1921.05(1894.45)2278-1702(24)
Hexaware Tec 124.7(129.35)142-71(188)
Hind Petro 298.95(296.4)385-238(147)
Hind Zinc 132.1(129.75)149-106(123)
Hindalco Ind 117.7(113.9)164-100(1165)
Hindujav 392.05(389.8)414-286(5)
Hpcl 298.95(296.4)385-238(147)
Hsng Dev Infra 87.45(83.5)135-52(4961)
Hsq Dev Fin 779.15(760.0)785-600(229)
Hul 529.55(527.75)554-318(114)
Hul 529.55(527.75)554-318(114)
I
I T C 261.65(256.45)272-185(316)
Icici Bank 1065.25(1022.45)1085-641(742)
Idbi 98.6(95.95)121-77(552)
Idea Cellular 88.0(87.9)103-71(136)
Idfc 154.25(146.25)160-90(1191)
India Cements 85.9(84.0)118-65(134)
India Infoline 61.75(59.4)78-42(100)
Indiabulls Real Est 57.2(55.65)83-40(1178)
Indian Bank 190.45(187.3)265-152(152)
Indian Hotels 62.5(61.25)80-51(120)
Indian Ovrsea 78.2(75.25)119-66(437)
Indusind Bank 337.95(330.55)351-221(60)
Infosys Tech 2594.65(2615.55)2990-2101(97)
Ingersollrand 483.0(471.7)543-355(5)
Ingvysya 392.4(386.45)404-275(18)
Ioc 252.85(248.35)323-239(60)
Ipca Lab 427.15(419.15)469-230(16)
Ispat Ind 9.72(9.46)15-9(998)
J,K,L
J & K Bank 910.7(916.3)1010-645(6)
J B Chem 68.8(67.6)84-58(20)
Jaiprakash Ass 83.4(78.6)88-50(3597)
Jaypee Infratech Limited 52.65(47.9)65-33(927)
Jet Airways 367.7(360.0)411-167(606)
Jindal 116.35(118.6)180-109(82)
Jindal Stainless 68.55(68.8)107-62(41)
Jindal Steel 426.6(400.9)663-321(1033)
Jsw Steel 731.75(706.55)885-464(284)
Kfa 13.12(12.48)30-7(6837)
Kotakbank 623.05(602.7)625-418(137)
L I C Hsq Fin 267.9(258.1)290-202(656)
L&t 1584.2(1521.1)1595-971(451)
Lanco Infratech 13.74(13.03)25-8(7012)
Lupin 583.5(578.75)631-409(247)
M,N
M & M 808.15(784.95)874-621(250)
M&m 808.15(784.95)874-621(250)
Mangalore Ref 60.1(59.1)74-49(119)
Maruti 1312.75(1282.35)1428-905(47)
Mastek 136.95(133.6)185-73(12)
Maytas Infra 64.3(62.1)100-48(13)
Merck 637.4(632.1)714-555(1)
Mphasis Bfl 390.85(388.95)439-277(19)
Mtnl 38.05(39.25)45-20(858)
Mtnl 38.05(39.25)45-20(858)
N T P C 168.65(164.25)190-138(285)
Nation.ferti 82.25(79.3)96-43(289)
National Alum 52.75(53.5)68-48(141)
Nestle Ind 4355.0(4374.55)5024-3930(105)
Neyveli Lignite 79.85(79.55)105-67(50)
Novartis India 666.5(658.25)934-616(15)
O,P,Q
O N G C 293.35(284.7)303-240(668)
Omaxe 158.0(156.85)161-128(239)
Oracle Fin 2959.5(2959.75)3066-1738(7)
Orchid Chem 113.1(113.1)201-100(279)
Oriental Bank 292.05(285.5)324-190(126)
Parsvnath Dev 40.25(40.4)82-32(98)
Pfizer 1225.6(1219.55)1410-1071(6)
Pidilite Ind 203.55(201.9)211-133(18)
Piramalhe 474.0(471.75)562-340(6)
Pnb 837.45(795.9)1091-659(204)
Polaris Soft 140.8(143.15)175-102(244)
Power Fin Corp 194.65(195.8)223-131(919)
Power Grid Corp 120.0(116.85)124-94(274)
Punj Lloyd 52.65(50.45)65-37(634)
R
Ranbaxy Lab 532.05(529.7)578-366(127)
Rashtriya Chem 56.7(55.65)77-42(606)
Raymond 381.75(371.95)439-300(69)
Rcom 62.05(57.55)109-46(5582)
Reliance Capital 399.7(363.0)481-225(2047)
Reliance Ind 849.9(832.15)902-671(737)
Reliance Power 95.1(89.55)139-68(3182)
Relinfra 543.55(496.5)679-328(1183)
Rolta India 75.6(77.75)108-50(240)
S
S A I L 92.55(85.95)117-73(658)
Satyam Comp 105.55(103.85)107-62(1096)
Sbi 2212.6(2121.4)2474-1576(894)
Shipping Corp 55.25(54.1)86-46(217)
Siemens 692.65(681.9)882-627(50)
Sobha Developers 340.05(334.2)370-185(11)
Sterlite Ind 104.2(99.05)138-86(876)
Sterlite Optical 31.9(30.55)46-27(312)
Sun Pharma 669.3(669.95)696-448(55)
Suntv 324.55(318.0)343-176(35)
Suzlon Energy 17.25(16.51)40-14(3112)
Syndicate Bnk 105.2(102.0)121-67(158)
T,U,V
Tata Chem 323.7(315.7)374-287(56)
Tata Elxsi 229.6(226.5)254-167(7)
Tata Power 102.7(98.65)121-80(994)
Tata Tea 131.0(127.75)138-80(195)
Tatacomm 247.25(248.2)266-176(25)
Tatamotors 275.35(272.55)320-142(1438)
Tcs 1303.3(1321.5)1438-970(126)
Tech Mahindra 913.4(898.3)932-524(68)
Thermax 551.8(514.4)568-388(24)
Tisco 409.0(393.85)500-332(1051)
Titan Ind 241.3(241.7)254-154(154)
Tn Newsprint 109.0(108.25)118-75(12)
Torrent Pharma 671.9(678.25)727-504(1)
Torrent Power 157.45(158.65)252-146(346)
Tvs Motor 42.65(42.5)70-31(545)
Union Bank 200.75(195.3)273-150(284)
Unitedphos 130.7(128.1)168-105(76)
Vijaya Bank 56.25(55.3)68-43(509)
W,X,Y,Z
Welspunguj 101.55(101.45)156-64(79)
Wipro 377.5(373.05)452-324(106)
Wockhardt 1255.0(1195.25)1437-251(26)
Wyeth 951.05(941.7)1044-794(1)
Zeeenter 178.35(184.65)189-109(224)
GROUP B
A
Agarind 131.5(127.6)152-85(6)
3i Infotech 8.68(8.27)28-7(1173)
3m India Ltd 4085.95(4093.3)4584-3200(0)
A P Paper 322.2(320.9)373-120(54)
Aarti Ind 77.7(77.15)84-39(18)
Aban Offsho 429.25(418.0)571-320(238)
Abhishek Ind 9.26(8.65)13-8(90)
Acropetal Technologies Ltd 16.84(16.11)19-10(162)
Adani Power Ltd 46.9(44.65)96-36(788)
Adani Power Ltd 46.9(44.65)96-36(788)
Adhunik Metaliks 28.5(27.95)59-24(28)
Adlabs Films 68.5(66.55)109-49(324)
Advanta India 724.1(706.35)735-222(17)
Agro Tech Foods 415.0(419.95)517-340(3)
Ajanta Pharma 426.0(421.3)505-144(6)
Alembic Pharmaceuticals Ltd 71.05(70.55)78-34(72)
Alstom 197.2(192.9)207-132(63)
Amar Remedies 33.55(34.7)163-33(162)
Ansal Properties 30.25(28.05)41-21(56)
Aptech 70.85(70.0)131-64(93)
Archies 26.15(26.3)41-20(34)
Arcuttipore Tea 27.44(26.25)29-9(117)
Arrow Webtex 70.7(72.05)111-52(1277)
Arshiya International Ltd. 136.05(133.15)177-111(44)
Ashapura Mine. 28.0(28.05)32-8(41)
Ashika Credit Capital Ltd 106.4(109.45)150-25(28)
Astra Micro 41.95(41.85)46-23(45)
Astra Zeneca 1707.75(1772.8)2649-1162(12)
Atlanta 41.25(37.75)72-34(493)
Atul Chem 321.9(320.55)329-135(27)
Autoline Industries 171.25(165.75)211-69(115)
Avaya 403.0(408.55)433-117(5)
B,C,D
B O C India 440.6(445.2)530-265(11)
Bajaj Auto Fin 1097.15(1096.6)1147-585(1)
Bajaj Hind 32.15(31.75)42-23(734)
Balmer Lawri. 575.0(573.45)638-463(3)
Balrampur Chini 65.45(67.2)70-32(457)
Bank Of Maha 48.4(47.9)58-37(53)
Bata India 956.15(945.55)981-492(39)
Bayer 1011.55(992.95)1065-673(28)
Berger Paints 144.25(142.1)153-78(44)
Bgr Energy Systems 277.15(269.75)373-172(250)
Bhandari Hos. 49.45(48.85)59-21(87)
Bharati Shipyard 68.65(66.9)114-61(33)
Bhussteel 468.0(462.7)479-296(91)
Bilpowerq 44.0(42.05)107-29(223)
Biocon Ltd 275.15(273.5)363-208(47)
Blue Dart Ex. 1688.65(1707.7)2205-1380(0)
Blue Star 176.4(170.5)253-150(9)
Bombay Bur Trdg 524.35(526.15)631-338(1)
Brescon Crp Adv 115.7(112.1)132-40(13)
C R I S I L 928.3(916.65)1261-750(1)
Ceat 113.85(115.1)125-66(65)
Celestial Labs 16.4(16.8)27-12(59)
Cerasan 341.6(340.0)373-158(3)
Chirawa Cements 147.95(148.85)156-13(183)
Cholam. Inv 214.4(215.55)238-106(6)
Chromatic India 89.5(86.45)104-56(283)
City Union Bnk 53.45(52.95)55-39(159)
Colourchem 619.95(613.1)736-556(1)
Coral Lab 69.9(68.9)81-57(33)
Core Project 335.0(338.35)344-245(775)
Coromandel Fert 288.85(280.25)342-234(9)
Cox And Kings(india) Ltd 130.05(131.15)231-119(75)
Crew B.o.s. Prod 27.7(26.55)40-19(51)
D C W 22.1(22.0)22-7(409)
Daawat 49.8(47.8)55-32(46)
Dabur Pharma 88.4(88.9)176-81(38)
Deepak Fert 134.8(134.05)170-118(19)
Den Networks Ltd 153.5(149.65)162-46(75)
Development Credit Bank 45.6(43.7)52-30(1010)
Dewan Hsq Fin 191.9(183.7)279-142(33)
Dhanuka 99.75(100.05)114-80(41)
Dishman Pharma 99.55(99.85)107-32(173)
Divi's Lab 1075.45(1070.15)1201-695(28)
E,F,G
E I Dparry 229.0(228.05)240-165(6)
Eclerx Services 825.05(793.45)900-570(3)
Eicher Motors 2234.0(2228.55)2360-1376(4)
Elecon Eng 46.4(44.6)77-39(57)
Electrosteel C. 17.95(17.55)29-15(102)
Ess Dee Aluminium 143.2(134.85)210-114(518)
Essar Oil 51.75(51.15)92-44(802)
Essar Shipping Ltd 27.8(26.85)95-16(50)
Essarship 85.45(86.05)103-46(35)
Eveready Ind 18.85(18.3)40-16(698)
Everest 194.95(193.65)206-102(5)
Everest Kanto Cylinder 28.15(27.7)76-23(68)
Everonn Systems India 150.95(150.8)475-135(129)
Excel Crop 139.9(137.9)179-85(16)
Excel Info 27.0(26.0)31-8(33)
Fairfield Atlas 147.0(147.55)187-62(9)
Fertilizers 29.1(28.55)38-19(35)
Fiem Industries 170.0(175.75)216-123(6)
Firstsource Solutions 9.38(9.0)15-5(480)
Flexituff International Limited 206.1(208.65)384-142(14)
Fortis Healthcare 101.8(99.55)139-81(124)
Future Capital Holdings 156.3(153.2)157-101(35)
Future Ventures India Ltd 9.0(8.9)9-7(298)
G I C Hsq Fin 90.0(88.95)101-68(43)
Gallantt Metal 26.6(26.0)36-14(93)
Gammon India 46.05(43.65)87-36(84)
Gandhimathi Appliances 336.05(345.55)420-240(2)
Gangotri Iron 39.0(39.2)53-28(79)
Gateway Distriparks 140.0(137.4)159-117(15)
Gati 37.6(37.6)58-23(59)
Gei Industrial Systems Ltd. 69.0(69.5)159-67(13)
Geodesic Inf 44.8(44.4)65-33(147)
Gitanjali Gems 356.1(345.05)443-286(234)
Glenmark Phar 419.75(418.15)449-265(50)
Globus Spirits 113.1(111.0)134-87(11)
Glodyne 85.95(90.0)434-64(209)
Godrej Indus 276.8(270.2)283-168(54)
Goenka Diamond & Jewels Ltd. 215.2(213.85)225-28(68)
Goodyear India 320.8(321.15)412-269(14)
Gruh Fin 187.3(184.55)204-96(48)
Guj. Fluoroch. 378.8(366.75)561-317(30)
Guj. Nre Coke 17.7(17.6)28-14(261)
Guj. State Fert 83.55(77.3)100-64(109)
Gujapoind 135.35(133.2)154-112(12)
Gujarat Pipavav Port Ltd 50.9(50.0)74-48(57)
H,I,J
H E G 208.2(205.4)256-141(12)
H F C L 11.18(10.83)16-10(947)
Hanung Toys 122.4(120.9)155-76(128)
Havell`s India 603.05(584.1)616-335(30)
Henkel India 35.0(35.65)40-20(28)
Hercules Hoists 134.85(132.4)164-95(222)
Heritage Food 282.15(282.65)303-133(4)
Hesterbio 120.0(120.0)158-92(7)
Hikal 380.0(380.5)411-226(3)
Hind Con 17.9(17.2)33-14(1507)
Hind Oil Exp 120.0(117.5)152-86(252)
Hind Sanitary 117.0(118.4)207-104(50)
Honeywell 2643.7(2511.25)3350-1620(1)
Hotel Leela 28.6(28.5)44-27(72)
House Of Pearl Fashions 117.5(114.05)119-46(11)
Hyderabad Ind 490.15(481.45)498-255(7)
I F C I 32.5(30.95)49-19(5346)
I T I 23.2(23.05)32-16(66)
I V R Cons 46.95(43.7)75-27(2442)
Ibn18 24.1(22.75)44-15(434)
Icra 1229.95(1190.45)1350-797(1)
Iid Forgings 136.05(133.15)177-111(44)
Il&fs Transportation Networks Ltd. 182.9(171.55)224-143(56)
Inabs 630.9(628.5)850-551(2)
India Glycols 179.7(177.15)200-111(77)
Indiabulls Finan 204.6(207.05)257-116(218)
Indiabulls Power 13.15(12.28)20-8(1857)
Indian Infotech And Software 18.45(17.95)24-1(1130)
Indoco Remedies 70.65(71.05)83-47(50)
Indraprastha Gas 258.65(256.05)438-170(93)
Indswift Lab 53.6(52.8)133-39(33)
Innoventive Industries Ltd. 117.0(117.95)125-76(8)
Insilco 20.6(19.45)21-12(65)
Irb Infrastructure Developers 151.15(139.85)210-100(1544)
Ivrcl Infrastruc 46.95(43.7)75-27(2442)
J B F Ind 140.0(142.1)151-89(114)
J K Ind 109.7(111.35)125-53(27)
J Kumar Infraprojects 208.8(206.95)219-115(5)
Jai Corp 59.65(56.85)117-45(1204)
Jain Irrigation 68.7(66.7)170-59(1099)
Jaiprakash Hydro 33.95(32.0)49-24(398)
Jay Shree Tea 87.85(86.95)150-78(15)
Jindal South West Holdings 604.95(587.25)1092-356(115)
Jindpolyfm 180.1(179.4)244-143(11)
Jk Cement 224.0(219.65)244-95(9)
Jklakshmi 99.3(100.4)103-36(22)
Jubilant Org 202.9(205.0)219-154(34)
Jyothy Laboratories 154.8(155.2)183-62(59)
Jyoti Struct 47.4(43.3)68-35(893)
K,L
K R B L 23.5(23.2)27-12(112)
Kajaria Ceramic 199.0(188.65)201-84(104)
Kalpataru Pwr 83.5(78.3)134-64(162)
Kalyani Steels 55.25(53.85)70-32(51)
Kamat Hotels 125.05(123.8)135-80(13)
Kanani Industries Ltd 162.1(155.6)219-93(14)
Kar Vysy Bank 402.4(409.15)455-322(6)
Karnataka Bnk 97.4(96.2)112-64(300)
Kaveri Seed Company 945.1(933.75)960-400(2)
Kecil 68.4(60.6)70-31(652)
Kemrock Ind 98.55(93.9)570-70(457)
Kesoram Ind 133.5(135.0)170-83(6)
Kgnind 19.0(18.85)32-13(219)
Kilitch Drugs (india) Ltd. 70.9(79.0)90-38(921)
Kirlpnu 448.6(448.35)574-400(4)
Kitex Garments 55.0(53.95)67-41(168)
Kohinoor 28.25(28.0)50-25(42)
Kolte Patil Developers 42.85(41.55)49-26(40)
Kpitcumm 128.3(124.0)142-68(216)
Kwality Dairy 30.6(30.35)215-27(137)
La Opala Glass 137.25(133.55)139-89(25)
Laks Vilas Ba 76.4(74.25)106-68(26)
Lakshmi Elect 207.5(209.1)298-200(6)
Lakshmi Machine 2002.0(2015.7)2198-1426(1)
Liberty Phosp 89.8(89.95)97-45(51)
Liberty Shoes 113.2(113.4)125-56(14)
Lloyd Elect 48.2(46.85)55-36(18)
Lovable Lingerie Ltd 334.2(331.85)532-278(63)
M,N
M And B Switchgears Limited 134.2(139.75)390-50(6)
M R F 10151.7(10190.8)11570-6330(2)
Madras Cements 182.25(178.25)191-96(10)
Mahindra 833.7(844.6)860-590(34)
Mahindra Ugine 53.9(53.1)66-42(36)
Mahinlife 366.2(373.2)383-235(5)
Man Infraconstruction Ltd. 191.95(190.05)229-90(65)
Manappuram Gen 39.2(37.85)67-18(547)
Mandhana Industries Ltd. 228.0(223.15)299-171(86)
Mangalam Cem 139.1(136.85)156-76(9)
Mangalore Chem 44.1(43.6)57-29(177)
Marg 76.9(76.65)103-73(19)
Marico Ind 194.4(191.95)208-134(37)
Max India 200.4(192.5)210-140(250)
Mcdowell Holdings 71.95(70.8)82-31(181)
Mcleod Russel India 335.3(329.4)345-165(36)
Menon Pistons 96.0(93.5)115-85(150)
Mhril 292.0(283.2)349-255(25)
Midpoint Software & Electro Systems 38.0(36.9)38-17(26)
Mindtree 687.35(695.9)761-336(18)
Mirza 18.1(18.1)23-16(67)
Mmtc Ltd 769.85(765.65)1009-438(53)
Monsanto India 662.75(659.15)948-599(2)
Motherson Sumi 219.8(217.9)224-129(57)
Motilal Oswal Financial Services 105.7(103.9)132-75(8)
Mundra Port 115.85(115.6)169-105(149)
Muthoot Cap 82.0(79.8)86-51(19)
Muthoot Finance Ltd 165.3(163.85)190-105(140)
Mysore Cem 46.8(45.4)47-25(101)
N I I T 31.65(30.55)56-29(193)
N R B Bearings 46.2(46.15)50-33(390)
Nagarjuna Con 45.6(40.8)70-28(1226)
Natco Pharma 376.5(375.3)437-197(3)
National Pero 506.8(502.5)535-312(2)
Natural Caps 46.9(44.7)46-35(25)
Navneet Pub 54.7(54.4)71-50(20)
Ndtv 58.1(57.3)65-24(16)
Nectar Lifescn 20.05(19.95)26-15(43)
Nesco 669.7(676.5)775-499(5)
Network 18 Media 30.75(30.6)96-26(85)
Nhpc 18.55(18.2)25-14(1677)
Nhpc Ltd 18.55(18.2)25-14(1677)
Niit Technologies 288.6(295.4)324-166(28)
Nitco Tiles 23.7(22.8)53-18(40)
Nitin Fire Protection Industries 56.75(56.5)64-22(15)
Nocil 17.2(16.75)20-15(164)
Noida Toll Bridge 24.9(25.0)27-19(50)
Nucleus Soft 85.0(85.05)92-55(59)
O,P,Q
O C L India 132.7(130.25)136-75(28)
Oil India Ltd 474.0(477.55)552-431(12)
Omax Autos 47.4(46.65)56-32(22)
Omkar Speciality Chemicals Ltd 83.5(81.15)88-49(42)
Onelife Capital Advisors Limited 749.7(737.45)754-114(42)
Onmobile Global 43.95(43.45)84-28(1910)
Opto Circu 129.7(128.65)225-114(440)
Orbit Corporation 45.9(45.45)68-25(176)
Orient Paper 70.0(69.55)73-44(25)
Orissa Minerals Development Company Ltd 45882.2(46190.2)60392-25550(2)
Oswal Agro 18.8(18.45)33-14(71)
Panacea Biotec 116.5(122.6)149-63(65)
Panchsheel Organics Limited 17.0(17.0)19-15(73)
Panoram 9.24(9.04)12-6(109)
Pantaloon Ret 182.9(174.7)254-125(2339)
Paper Products 72.1(70.3)84-58(67)
Petronet Lng 164.95(167.1)179-122(103)
Pg Electroplast Ltd 187.9(186.95)548-123(4)
Phillips Carbon 91.75(91.3)154-77(20)
Phoenix Mills 192.55(188.45)222-149(6)
Pidrugs 139.0(138.0)147-50(6)
Pipavav Shipyard 77.0(76.45)88-50(381)
Plethico Pharmaceuticals 291.35(288.9)396-156(84)
Pnb Gilts 25.4(25.05)31-22(43)
Polyplex Corp 173.95(171.6)204-143(15)
Pradip Overseas Ltd. 82.35(81.3)114-54(16)
Praj Ind 48.0(46.6)92-40(403)
Prakash Constrowell Ltd 118.75(106.95)311-81(21)
Prakash Steelage Ltd 177.75(178.3)200-114(18)
Pratibha Industries 49.6(47.85)54-27(63)
Pricol 18.9(18.1)22-12(162)
Prime Focus 48.25(47.7)65-33(109)
Prism Cement 55.55(54.7)58-35(269)
Provogue (india) 18.21(16.88)36-11(523)
Pslltd 61.0(60.1)71-50(30)
Ptc 66.25(61.75)75-38(1204)
Ptc India Financial Services Ltd 15.34(14.53)18-9(699)
Pvr 188.2(188.5)195-108(31)
R
Radico Khait 117.8(117.6)134-92(12)
Raj Television Network 232.0(232.05)246-50(9)
Rajesh Exp 117.3(118.05)151-110(1541)
Rallis India 138.5(134.7)185-111(22)
Rama Newsprint 12.71(12.1)15-7(169)
Ramkrishna Forgings 118.0(121.0)149-78(33)
Redington India 71.5(75.9)97-65(26)
Rei Agro 10.07(10.08)26-7(689)
Reliance Indust 428.4(415.5)565-272(264)
Repro India 214.65(214.55)251-131(3)
Rossell Tea Ltd. 30.0(30.4)52-26(168)
Ruchi Soya Ind 77.1(80.8)128-76(61)
Rural Electrification Corporation 219.6(217.0)251-142(457)
S
S Bk Of Bikaner 370.0(364.1)470-302(14)
S Bk Of Mysore 512.85(499.7)601-408(2)
S Bk Of Travan 513.0(505.8)671-451(4)
S R F 228.75(226.6)320-192(24)
Sabero Org Guj 147.8(155.0)174-52(10)
Sadbhav Engi 145.0(144.3)161-94(9)
Saksoft 62.95(60.5)85-33(16)
Sakthi Sugars 31.55(31.05)34-19(33)
Sandur Mang 465.0(469.55)590-261(10)
Saregama Ind 96.85(97.7)120-55(37)
Sasken Comm 138.4(138.9)151-91(24)
Se Investments 341.0(335.7)382-70(94)
Sesa Goa 180.45(170.85)270-148(562)
Sh Precoated St 101.05(101.0)145-85(18)
Shanthi Gears 73.45(73.35)73-30(16)
Shasun Chem 159.4(160.8)185-38(181)
Shilpi Cable Technologies Ltd 24.75(23.6)24-8(42)
Shlakshmi 88.65(88.25)156-58(179)
Shree Cement 3669.85(3530.65)3674-1725(0)
Shree Ganesh Jewellery House Ltd 96.75(95.15)162-65(28)
Shree Renuka Sugars 36.4(35.7)67-22(1739)
Shriram City 780.0(776.35)795-461(4)
Shriram Trans 621.25(617.15)680-416(7)
Signet 176.4(171.65)209-76(5)
Sintex Ind 65.9(62.4)149-50(907)
Sks Microfinance Ltd 119.1(119.2)314-54(83)
Solar Explosives 988.85(986.75)1024-667(5)
South India 65.5(66.75)78-65(33)
Southind.bank 23.35(22.5)28-19(756)
Speciality Papers 9.9(9.48)12-4(223)
Spicejet 37.7(36.8)41-15(6133)
Splash Mediaworks 18.25(18.1)41-16(150)
Srei Int Fin 25.25(23.35)37-18(448)
Srs Ltd 44.6(44.1)48-26(198)
State Bank Of Mysore 512.85(499.7)601-408(2)
State Trading 257.8(257.15)333-110(65)
Strides Arcolab 888.0(900.15)958-324(54)
Subexltd 13.33(13.13)46-11(298)
Sudar Garments Ltd 77.85(78.85)87-43(252)
Sun Pharma Advanced Research Company 80.45(79.7)88-63(70)
Sundaram Fin 810.0(814.25)885-420(4)
Sundaram Multi Pap Ltd. 15.0(14.98)18-12(181)
Sunil Hitech 67.05(68.0)100-55(49)
Sunteck Realty 316.5(317.95)422-242(27)
Superhouse Le 54.6(49.65)59-40(41)
Supreme Ind 279.8(282.0)289-160(7)
Supreme Petro 58.5(58.8)75-36(23)
Surajdiamo 32.55(31.35)59-21(40)
Suven 23.25(22.25)26-11(329)
Swaraj Engin 411.55(416.1)476-349(2)
T,U,V
T.v. Today 63.3(60.35)71-41(185)
Talwalkars Better Value Fitness Ltd. 157.75(148.75)196-108(108)
Tantia Constructions 58.15(55.3)64-31(21)
Tata Coffee 983.3(982.05)1019-711(12)
Tata Investment 441.25(436.0)535-396(4)
Tata Metaliks 69.15(70.15)90-51(46)
Texmaco 34.35(34.0)37-20(68)
Texmaco Rail & Engineering Ltd 58.1(54.7)88-47(17)
Thinksoft 103.55(103.9)117-30(51)
Thirumalai Chem 117.95(114.85)123-42(115)
Thomas Cook 56.45(56.5)74-32(25)
Tide Water 8006.9(8002.05)8539-5676(0)
Time Technoplast 42.85(42.4)69-34(275)
Timken India 198.2(198.55)269-163(24)
Tinplate Of India 52.25(52.25)57-32(23)
Tplplast 187.3(186.35)195-59(12)
Transgene Biotek 11.89(12.51)62-8(94)
Transport Co 60.0(59.3)88-52(18)
Trent 1093.4(1091.2)1260-771(8)
Triveni Eng & Ind 20.65(20.15)24-12(185)
Ttk Prestige 3635.35(3657.6)3967-2151(35)
Ttml 12.08(11.68)18-10(1256)
Tube Invest 164.0(156.8)171-96(11)
Tulip 54.15(56.95)163-54(25)
Ubholding 110.0(102.65)123-53(1918)
Ucal Fuel 71.5(76.05)84-58(13)
Uco Bank 77.3(75.35)95-44(468)
Uflex 96.5(98.55)180-91(134)
Ultratech 1838.0(1834.05)1844-1056(43)
Unichem Lab 195.95(192.9)198-101(48)
Unitdspr 994.05(944.35)1022-450(1101)
Unitech 23.8(23.2)37-17(1651)
United Bank Of India 62.6(62.6)87-45(173)
Unity Infraprojects 44.95(43.15)56-22(78)
Ushamartin 24.5(23.7)43-21(81)
Usher Agro Ltd. 63.7(62.75)131-34(51)
Uttam Steel 61.45(59.65)85-48(23)
V Guard Industries 409.4(399.95)457-141(72)
V S T Ind 1720.0(1702.85)2025-1025(50)
Vardhman Poly 63.0(63.7)112-41(63)
Varun Industries 21.9(22.2)279-17(45)
Varun Shipping 15.51(15.13)22-14(71)
Venkys 568.7(566.7)583-322(15)
Videocon 176.6(178.2)196-161(23)
Vikas Wsp 60.95(60.25)76-9(1415)
Vivmed Labs 351.75(350.4)444-212(31)
Voltas 125.2(120.45)132-71(580)
W,X,Y,Z
W P I L 402.9(404.25)443-169(28)
West Coast Pap 60.3(61.05)75-44(127)
Wheels India 745.3(697.85)814-229(13)
Whirlpool 255.0(254.8)272-141(8)
Wire & Wireless 21.5(21.8)24-5(441)
Yes Bank 371.25(363.65)389-230(346)
Zandu Phar 1578.15(1509.8)2208-1199(16)
Zee News 12.18(11.95)13-8(115)
Zensar Tech 281.5(275.2)295-113(5)
Zenu Infotech 34.1(33.95)43-22(37)
Zuari Ind 147.0(143.25)217-120(13)
Zylog Systems 282.15(283.65)340-172(71)
GROUP T
A,B
Aarti Drugs 152.35(152.1)170-72(5)
Amara Raja 401.4(376.55)412-179(202)
Andrew Yule 20.35(20.0)28-12(84)
Arvind Remedies 31.85(31.45)40-18(49)
Atlas Cycles 423.6(403.7)466-247(175)
Blissgvs 40.2(40.2)44-18(37)
C,D
Choice International 37.1(37.9)66-28(68)
Commitment Cap 49.15(50.1)61-16(421)
Compulearn 14.38(14.74)25-8(132)
Crestani 25.4(22.9)50-22(67)
Cubical Finan. 54.25(51.8)56-21(93)
D C M 137.0(136.5)206-41(23)
Db Stock Brokers 95.85(96.85)112-76(65)
Dhanalakshmi Bk 54.15(53.0)79-42(1306)
E,F,G
E P C Ind 130.95(127.55)135-63(19)
Financial Tech 910.8(902.4)958-518(50)
G E I Hamon In. 69.0(69.5)159-67(13)
Genesys Int 183.05(182.0)232-114(52)
Global Capit 13.28(13.28)16-6(273)
Guj. Sidhee Cem 8.6(8.36)10-6(111)
H,I,J
Hind Dorr 25.9(25.4)56-21(91)
Hind Org Chem 19.0(18.5)25-15(44)
Hind Rectifiers 47.0(44.7)56-36(37)
Hitachih 127.55(128.15)172-93(32)
Inani Marb 450.5(464.3)479-93(22)
Jayaswals Ne 10.72(10.58)22-9(106)
K,L,M
Kilitch Drugs 70.9(79.0)90-38(921)
Kopran 20.55(21.15)24-13(65)
Kotawala Ind 168.5(168.5)215-79(81)
Luminaire Technologies 39.45(39.85)41-8(106)
Maharashtra Pol 14.6(14.79)17-6(208)
Marson`s 9.64(9.47)15-5(168)
Mount Ev Min 96.4(94.2)116-47(131)
N,O,P,Q,R
Nelco 49.85(48.6)64-37(21)
Nirlon 49.15(44.7)61-30(136)
Peninsula 41.95(40.0)48-27(69)
Pilani Investment And Industries Corporation 1473.1(1461.0)2639-1420(0)
Prakash Ind 52.8(49.95)65-25(121)
R S Software 154.0(157.15)169-43(33)
Rander Fin 62.0(64.2)153-47(15)
S,T
S Kumars 18.8(19.0)50-17(1390)
S P L 56.95(54.15)59-28(42)
Saurashtra Cem 23.25(19.4)23-8(56)
Shirp Gold Ref 92.15(92.35)146-58(13)
Singer India 98.15(93.5)103-26(53)
Som Distilleries 268.0(269.45)294-117(7)
Sri Adhikari 95.2(95.05)100-56(13)
Symphony Comfort 396.4(387.65)1250-173(22)
U,V,W,X,Y,Z
U B Eng 36.0(35.15)57-27(30)
Umangdair 47.3(46.5)55-21(31)
Upsurge Invest 49.0(49.75)56-21(25)
Venus Remedies 275.95(276.9)308-141(34)
Walchandnagar 78.9(77.4)111-57(141)
Ybrant Digital 76.9(76.35)141-49(91)
GROUP S
A
Accentech 56.3(55.8)77-44(20)
Albright & Wil 415.5(401.9)440-347(4)
Amrutanj 774.55(766.05)881-610(16)
Amrutanjan Health Care 774.55(766.05)881-610(16)
Amtek Auto 87.25(89.6)146-84(178)
Amtek India 91.6(98.55)114-52(162)
Ankur Drugs & Ph 18.0(16.37)33-10(118)
Apw President Systems 203.6(204.35)261-131(12)
B,C,D
Bajaj Elect 185.85(185.55)234-132(13)
Balaji Amines 52.1(51.2)53-31(43)
Bf Utilities 423.05(420.1)540-259(134)
Bharat Bijlee 587.05(575.9)767-511(7)
Bi 178.85(180.3)365-132(146)
Camson Bio Technologies 51.15(50.8)78-36(24)
Carnation Nutra 404.45(397.6)609-320(5)
Damodar Threads 40.5(40.0)43-25(21)
Diamond Power Infrastructure Ltd 97.65(92.95)144-74(26)
E,F,G
Emami 498.05(502.4)557-320(4)
Emco 29.0(29.2)55-20(39)
Erainfra 131.8(137.15)182-91(76)
Forbes Gokak 821.7(722.85)860-385(11)
Forcemot 435.6(431.95)703-387(2)
Fulford 948.5(946.0)957-389(66)
Galaxy Ent 8.65(9.09)19-7(253)
Geojit 21.0(20.75)24-14(53)
Granules Ind 196.0(202.55)234-55(33)
Gulf Oil Corp 91.8(93.3)100-52(44)
H,I,J,K,L
Haldyn Glass 18.25(17.8)20-10(57)
Hawkins Cook 1763.4(1758.0)1805-1215(0)
Hbl Power 16.23(14.76)23-13(1130)
Helios & Matheson 33.1(31.65)33-18(37)
I.c.s.a. 15.55(15.4)74-12(109)
Ion Exchange 138.7(136.05)155-84(12)
Jmfinan 15.45(15.28)19-11(1954)
Kavveri Telecom 127.7(141.85)271-122(83)
Kennamet 908.65(914.35)1247-640(3)
Lambodhara Textile 100.0(97.5)113-15(51)
M,N,O
Madhucon Projects 34.75(34.85)75-27(53)
Man Indus 178.55(162.35)178-91(293)
Mayur Uniquo 385.0(384.85)434-155(6)
Mercator Lines 21.55(21.45)33-15(198)
Micro Tech 44.8(45.05)91-41(85)
Mohit Industries 53.0(53.5)67-21(89)
Nakoda Tex 9.1(8.22)12-7(455)
Navin 296.5(295.9)437-276(5)
Ortin Laboratories 25.9(25.95)31-13(66)
P,Q,R
Parenteral Drugs 77.0(73.75)132-51(19)
Parenteral Drugs (india) Ltd. 77.0(73.75)132-51(19)
Patel Eng 74.25(72.65)127-62(155)
Rainbow Papers 82.6(79.9)91-58(237)
Relaxo Footwear 730.0(688.55)806-235(1)
S
Sanwaria Agro 45.2(42.95)49-9(28)
Sarda Energy & Minerals Ltd 123.3(119.8)153-72(15)
Sardaen 123.3(119.8)153-72(15)
Shahi Shipping 689.35(680.25)730-292(109)
Sharon Bio-medicine 367.9(364.4)460-277(32)
Shivvani 136.4(134.4)224-128(31)
Siyaram Silk 288.15(294.0)317-223(2)
Spanco Tele 40.45(39.75)148-30(23)
Steel Exchange India 58.2(57.9)70-39(89)
Syncom Form 53.0(51.8)79-28(68)
T,U,V,W,X,Y,Z
Tilaknagar Industries 47.0(46.4)64-27(94)
Timex 19.85(19.2)29-17(74)
Unitedbrew 641.85(619.3)670-339(177)
V I P Ind 82.0(81.35)202-68(325)
Vadilal Ind 231.45(237.35)306-87(97)
Valecha Eng 55.0(52.6)83-42(24)
Wim Plast 341.5(324.5)359-170(13)
Zicom Elec Sec 79.35(75.5)80-25(49)
Zydus Wellness Ltd 404.45(397.6)609-320(5)
GROUP Z
A
Aarey Drugs 50.25(49.45)51-9(365)
Aci Infocom 131.3(124.0)176-40(37)
Agarwal Holdings 70.1(68.55)73-16(72)
Apeego 127.65(127.55)129-20(114)
Associated Finlease 35.8(36.0)36-10(51)
B,C,D
Barasia Holding & Trading Company 236.0(231.4)254-121(26)
Beryl Drugs 28.25(26.5)28-12(30)
Blue Circle Services 80.0(80.0)84-40(766)
D J S Stock 38.65(38.7)110-37(40)
Dhvanil Chemicals 77.0(73.8)77-12(143)
E,F,G,H
Esaar 52.75(52.0)58-9(330)
Finalysis Credit & Guarantee Company 44.4(43.55)69-30(86)
Garnetint 87.8(83.65)188-65(20)
Gemstone Investment 18.95(18.95)20-5(461)
Hind. Copper 267.25(266.45)320-146(79)
I
Imp Finance 162.1(155.6)219-93(14)
Inca Finlease 44.25(46.25)160-38(110)
Insul Elec 316.5(317.95)422-242(27)
Intec Secur. 63.8(62.9)72-27(40)
J,K,L
Jaihind Projects 115.0(113.0)195-96(14)
Jalan Metallurgical 249.0(240.85)249-52(33)
Jalgaon Reroll 126.75(126.25)128-17(82)
Kalefilms 30.9(30.1)49-17(191)
Kosha Cubidor 17.05(17.05)19-4(56)
M,N,O
Margltd 76.9(76.65)103-73(19)
National Min 196.65(187.7)255-136(97)
Natraj Comm 94.9(93.1)97-27(31)
Osian Industries 108.85(104.3)174-46(99)
P,Q,R
Panchsheel Organics 17.0(17.0)19-15(73)
Paro Leasing 20.81(20.0)45-3(225)
Pflinfotc 21.0(21.7)806-15(174)
Polytex India 224.75(223.85)259-105(159)
S
S P Capital Financing 114.4(113.3)139-30(46)
S V Electricals 7.99(7.62)16-3(298)
Sawaca Finance 219.95(223.95)232-12(149)
Shree Nath 31.95(30.25)32-7(227)
Swan Mills 137.7(134.55)147-56(148)
T,U
Toshika Chemicals 161.25(160.75)165-14(108)
Toshniwal Chem 17.0(16.2)44-15(52)
Trendy Knitwear 9.82(9.78)19-4(1115)
Tuni Textile Mills 233.95(233.15)243-24(258)
Unno Ind 103.35(98.45)103-11(12)
V,W,X,Y,Z
Veerenrgy 10.0(8.57)10-1(1425)
Vishal Cotspin 133.35(135.6)195-122(8)
Vision Tech 9.95(10.09)10-5(100)
