Stocks prices as on Nov 20, 2012
Nov 20, 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.
GROUP A
A
A B B 710.45(716.1)915-541(13)
A C C 1376.25(1382.3)1514-1083(23)
Abirlanuv 952.35(955.95)1028-710(11)
Acl 195.7(199.4)220-135(208)
Adani Enter 221.45(225.2)455-151(231)
Allahabad Bank 131.6(133.85)211-103(156)
Alok Industr 11.3(11.41)23-10(2882)
Alstom Proje 410.15(404.85)445-280(2)
Andhra Bank 100.05(102.65)138-79(76)
Apollo Hosps 856.3(818.95)899-452(130)
Apollo Tyres 78.85(80.15)102-53(473)
Arvind 82.85(84.85)107-59(217)
Ashok Leyland 25.75(26.4)32-20(838)
Asian Paints 3850.35(3874.95)4200-2551(3)
Aurobindo Phar 171.8(174.35)182-81(407)
Axis Bank 1219.45(1213.9)1309-784(188)
B
B A S F India 660.15(669.85)731-427(2)
B H E L 228.15(229.3)328-195(164)
Bajajhoin 842.4(856.5)885-625(2)
Balaji Tele. 46.4(47.0)58-28(32)
Bank Of India 265.3(272.85)408-253(112)
Bharat Earth. 272.1(275.45)702-270(12)
Bharat Elec 1192.0(1195.35)1665-1124(20)
Bharat Forge 249.2(256.4)347-231(55)
Bhartiartl 309.25(309.8)400-238(546)
Bk Of Baroda 722.8(728.7)881-606(35)
Bombay Dye 110.95(112.45)119-62(56)
Boschl 8823.0(8786.75)9300-6425(0)
Bpcl 325.95(328.0)394-229(18)
Brigade Enterprises 65.8(68.0)81-38(16)
Britannia Ind 481.0(475.5)599-400(24)
C
C E S C 273.95(276.5)345-186(28)
C M C 1110.75(1113.95)1191-685(0)
Cadila Health 800.1(797.15)964-629(8)
Cairn India 331.6(334.45)400-284(133)
Canara Bank 414.75(425.5)566-306(42)
Castrol India 295.3(298.2)338-192(17)
Central Bank Of India 73.15(73.75)111-62(81)
Century Enka 135.05(139.55)144-88(88)
Century Tex 377.7(386.75)408-215(149)
Chambal Fert 65.4(65.5)94-62(96)
Cipla 379.8(382.6)400-286(59)
Coal India Ltd 354.55(351.45)386-293(215)
Colgatepalm. 1334.45(1318.35)1349-932(16)
Corp Bank 391.5(391.9)528-335(1)
Crompton Gr. 110.55(111.45)167-102(96)
Cummins India 462.0(456.9)517-322(17)
D,E,F
Dabur India 123.65(124.85)140-92(35)
Dena Bank 103.6(106.6)115-47(288)
Dish Tv India 74.4(75.25)84-52(617)
Dlf 199.65(204.65)261-169(721)
Dr Reddy`s Lab 1730.0(1738.2)1818-1501(12)
Dredging Corp 232.55(236.4)321-187(4)
E I H 69.85(70.25)103-69(17)
Educomp Sol 143.65(144.2)262-128(83)
Eng India 226.0(228.2)288-195(8)
Escorts 60.6(61.4)93-55(128)
Exide Ind 138.5(139.15)166-98(57)
F D C 87.1(88.0)95-75(9)
Federal Bank 458.6(456.15)494-322(6)
Finolex Cables 49.05(49.9)54-21(344)
Finolex Ind 59.65(61.25)76-42(22)
G
G E Shipping 255.0(256.5)285-183(3)
Gail 344.1(342.25)404-303(27)
Geometric 103.4(107.1)125-38(127)
Glaxo Smithk. 1992.0(1988.95)2338-1830(1)
Glaxocon 3034.65(3040.35)3200-2179(1)
Global Tele 27.2(27.8)61-23(163)
Gmr Infra 18.1(18.7)34-17(1827)
Godrej Cp 679.0(677.55)744-370(1)
Grasim Ind 3155.0(3191.45)3511-2207(3)
Great Offshore 93.5(92.75)140-70(16)
Gtl Infrastructure 7.78(7.88)14-6(1107)
Guj. Min Deve 206.4(208.2)220-151(8)
Gujarat Gas 299.3(299.3)437-270(19)
Gujarat Narmada 80.1(81.1)92-70(10)
Gujarat St Petronet 71.0(70.9)92-62(28)
H
H C L Infosys 37.0(37.75)53-34(66)
H C L Tech 613.15(616.15)632-374(10)
H D F C Bank 652.35(648.0)655-400(136)
H M T 40.7(41.85)53-26(42)
Hdfc 780.6(765.15)804-600(106)
Hdil 100.0(104.2)135-52(3513)
Hero Honda 1824.55(1842.5)2278-1702(28)
Hexaware Tec 101.35(101.4)142-73(72)
Hind Petro 284.5(286.9)356-238(54)
Hind Zinc 133.85(133.85)149-108(31)
Hindalco Ind 105.8(107.8)164-100(916)
Hindujav 471.1(481.2)522-286(4)
Hpcl 284.5(286.9)356-238(54)
Hsng Dev Infra 100.0(104.2)135-52(3513)
Hsq Dev Fin 780.6(765.15)804-600(106)
Hul 519.9(517.15)579-373(103)
Hul 519.9(517.15)579-373(103)
I
I T C 280.1(281.95)299-189(222)
Icici Bank 1024.1(1023.0)1102-641(161)
Idbi 99.8(101.4)121-77(243)
Idea Cellular 93.65(94.45)102-71(136)
Idfc 156.95(154.65)168-90(518)
India Cements 82.4(84.3)118-65(88)
India Infoline 67.8(69.75)80-42(50)
Indiabulls Real Est 62.05(64.75)83-40(1274)
Indian Bank 169.6(169.15)265-152(13)
Indian Hotels 59.9(61.3)80-51(73)
Indian Ovrsea 73.05(74.45)119-66(112)
Indusind Bank 368.55(373.7)386-221(22)
Infosys Tech 2325.4(2359.9)2990-2101(68)
Ingvysya 470.0(467.65)479-276(36)
Ioc 257.5(255.55)291-239(22)
Ipca Lab 415.8(417.2)495-234(15)
Ispat Ind 9.62(9.78)15-9(394)
J,K,L
J & K Bank 1330.6(1355.45)1432-645(16)
J B Chem 80.0(81.7)90-58(46)
Jaiprakash Ass 85.95(89.1)96-50(1841)
Jaypee Infratech Limited 44.45(45.3)61-33(56)
Jet Airways 413.45(399.05)418-167(836)
Jindal 118.35(120.3)180-101(45)
Jindal Steel 368.5(371.65)663-321(108)
Jsw Steel 709.75(724.3)885-464(129)
Kfa 13.28(13.29)30-7(5409)
Kotakbank 621.25(622.6)651-418(17)
L I C Hsq Fin 243.05(244.85)290-208(218)
L&t 1549.6(1558.8)1719-971(142)
Lanco Infratech 12.27(12.72)25-8(2363)
Lupin 567.5(562.1)631-409(38)
M,N
M & M 938.35(908.8)942-621(308)
M&m 938.35(908.8)942-621(308)
Mah Seamless 310.45(313.65)402-290(2)
Mangalore Ref 62.0(62.05)74-49(51)
Maruti 1499.6(1494.6)1508-905(108)
Maytas Infra 58.2(58.15)93-48(15)
Mphasis Bfl 398.9(398.9)439-291(4)
Mtnl 25.7(26.2)45-20(281)
Mtnl 25.7(26.2)45-20(281)
N T P C 167.8(168.05)190-138(57)
National Alum 44.45(44.85)68-44(44)
Nestle Ind 4602.05(4603.5)5024-3930(1)
Neyveli Lignite 80.25(81.25)105-67(11)
Novartis India 671.5(672.05)934-616(1)
O,P,Q
O N G C 251.85(254.1)303-240(137)
Omaxe 157.2(156.95)171-128(64)
Oracle Fin 2810.0(2834.4)3125-1738(1)
Orchid Chem 99.4(101.5)197-96(204)
Oriental Bank 316.85(313.55)336-190(25)
P & G Hygiene 2495.0(2488.6)2544-1600(0)
Parsvnath Dev 37.9(38.5)64-32(69)
Pidilite Ind 203.15(200.2)224-133(8)
Piramalhe 473.25(472.9)562-340(2)
Pnb 731.05(744.95)1091-659(50)
Polaris Soft 116.75(116.8)175-102(71)
Power Fin Corp 177.0(176.2)223-131(208)
Power Grid Corp 121.9(120.0)124-94(250)
Punj Lloyd 49.2(50.05)65-37(364)
R
Ranbaxy Lab 511.5(515.85)578-366(70)
Rashtriya Chem 50.45(51.4)73-42(69)
Raymond 397.3(409.6)439-300(35)
Rcom 58.9(62.15)109-46(4082)
Reliance Capital 376.0(375.95)481-225(928)
Reliance Ind 764.45(774.25)881-671(327)
Reliance Power 88.8(91.3)139-68(1222)
Relinfra 450.5(459.25)679-328(344)
Rolta India 59.55(61.45)108-50(157)
S
S A I L 77.35(78.1)115-73(159)
Satyam Comp 100.7(101.6)116-62(378)
Sbi 2065.9(2094.95)2474-1576(376)
Shipping Corp 51.75(52.4)81-46(39)
Siemens 667.45(671.55)838-627(162)
Skf 592.0(600.45)728-535(4)
Sobha Developers 345.2(351.55)398-185(4)
Sterlite Ind 95.6(96.6)138-86(281)
Sterlite Optical 29.95(30.35)46-27(150)
Sun Pharma 682.75(680.95)728-486(32)
Suntv 376.05(367.15)382-176(425)
Suzlon Energy 15.45(15.45)32-14(2057)
Syndicate Bnk 116.0(117.65)127-67(27)
T,U,V
Tata Chem 312.5(312.3)374-295(14)
Tata Power 98.4(96.65)121-80(341)
Tata Tea 159.1(163.95)181-80(886)
Tatacomm 229.45(233.05)266-176(8)
Tatamotors 266.2(264.1)320-160(790)
Tcs 1273.8(1261.5)1438-1042(50)
Tech Mahindra 884.05(884.15)1043-537(42)
Thermax 560.9(565.3)602-388(1)
Tisco 361.25(364.1)500-332(757)
Titan Ind 289.7(290.15)301-154(113)
Torrent Power 156.85(159.9)252-146(15)
Tvs Motor 37.35(37.6)63-31(65)
Union Bank 216.25(218.55)273-150(137)
Unitedphos 112.45(114.7)168-105(279)
Vijaya Bank 53.3(54.25)68-43(133)
W,X,Y,Z
Welspunguj 102.25(104.75)156-64(155)
Wipro 361.85(357.95)452-325(45)
Wockhardt 1705.0(1710.65)1827-251(9)
Zeeenter 187.55(190.35)208-112(135)
GROUP B
A
3i Infotech 7.25(7.1)22-7(210)
A P Paper 285.7(285.95)373-120(23)
A.k.capital Services 174.4(170.35)224-131(4)
Aarti Ind 88.05(90.4)98-43(28)
Aban Offsho 374.4(377.9)571-320(75)
Accel Frontline 34.35(34.55)43-25(21)
Adani Power Ltd 46.9(47.5)96-36(197)
Adani Power Ltd 46.9(47.5)96-36(197)
Adhunik Metaliks 31.2(32.3)59-24(28)
Adlabs Films 67.2(71.1)97-49(91)
Advanta India 810.0(807.05)882-222(3)
Aegis Logis 171.75(176.7)193-100(48)
Aftek Ltd 7.25(7.6)14-5(109)
Agro Tech Foods 444.0(437.0)517-340(8)
Ajanta Pharma 363.55(365.9)505-145(4)
Akar Tools 22.45(23.8)43-19(59)
Aksh Optifibre 18.7(18.19)19-5(318)
Alembic Pharmaceuticals Ltd 63.9(65.15)78-34(43)
Alstom 197.1(199.4)230-132(4)
Ankit Metal 19.0(19.6)23-11(969)
Ansal Properties 30.15(30.8)41-21(32)
Apl Apollo Tubes Ltd 180.0(179.05)201-121(7)
Aptech 66.35(68.95)102-64(86)
Archies 25.65(25.35)36-20(75)
Arrow Webtex 72.35(74.7)87-52(923)
Arshiya International Ltd. 116.0(118.0)171-111(15)
Ashapura Mine. 39.85(41.0)44-8(43)
Ashika Credit Capital Ltd 121.8(117.85)150-37(28)
Astra Micro 38.8(36.95)49-33(107)
Astra Zeneca 1460.3(1453.8)2649-1195(5)
Astral Poly Technik 348.6(358.15)418-124(7)
Atlanta 39.0(40.05)70-32(59)
Atul Chem 398.25(410.0)448-135(15)
Autoline Industries 161.15(163.5)211-69(42)
Avaya 368.0(373.7)468-121(33)
B,C,D
B O C India 409.0(404.1)530-265(16)
Bajaj Hind 26.95(26.95)37-23(356)
Balmer Lawri. 681.45(690.0)709-463(3)
Balrampur Chini 62.4(61.5)74-32(72)
Bank Of Maha 55.0(54.0)58-37(123)
Bartronics India 24.25(25.05)46-18(66)
Bata India 873.5(870.2)989-492(31)
Bayer 1186.15(1171.5)1200-673(5)
Bengal&assam 272.65(285.6)289-170(3)
Berger Paints 139.0(138.1)156-78(41)
Bgr Energy Systems 262.15(262.75)373-172(23)
Bhandari Hos. 46.45(48.55)59-21(36)
Bhartiya Int 136.5(138.4)148-45(20)
Bhussteel 491.0(489.95)513-296(39)
Bil Energy Systems Ltd 96.5(91.95)123-44(16)
Bilpowerq 20.75(21.5)48-14(231)
Biocon Ltd 279.15(282.8)329-208(99)
Blue Dart Ex. 1679.0(1685.65)2205-1380(1)
Bombay Bur Trdg 118.95(123.55)137-67(50)
Can Fin Homes 134.9(137.25)147-87(18)
Carbon Everflow 83.35(85.75)99-65(24)
Cclpr 327.95(324.55)371-116(6)
Ceat 101.3(97.8)125-66(69)
Chirawa Cements 133.65(134.0)160-14(292)
Cholam. Inv 230.6(232.9)244-106(9)
Chromatic India 90.0(90.95)101-56(87)
Cinemax India 16.63(16.48)39-11(71)
City Union Bnk 61.0(59.0)62-39(721)
Colourchem 622.0(616.75)683-556(7)
Core Project 304.95(305.5)345-245(3)
Coromandel Fert 276.2(274.85)313-234(3)
Cox And Kings(india) Ltd 137.9(137.35)212-119(55)
D C M Shr. Con 66.85(67.9)86-37(16)
D C W 21.0(22.55)26-7(505)
D S Kulkarni 72.95(72.7)79-47(12)
Dabur Pharma 86.5(88.55)176-78(48)
Deep Industries 44.5(43.0)75-41(85)
Den Networks Ltd 172.6(178.0)188-46(25)
Development Credit Bank 42.9(43.35)52-30(134)
Dhampur Sugar 58.95(58.9)75-27(17)
Dhanuka 126.05(130.4)140-80(8)
Disa India 2600.0(2500.3)3944-1410(4)
Dishman Pharma 112.95(115.0)123-32(204)
Divi's Lab 1161.3(1164.7)1215-695(5)
E,F,G
E I Dparry 227.85(232.85)256-165(4)
Eclerx Services 670.0(664.5)900-570(1)
Eicher Motors 2358.1(2328.85)2636-1376(124)
Elecon Eng 48.6(49.45)70-39(53)
Electrosteel C. 24.25(24.7)29-15(36)
Empee Distilleries 86.6(85.35)96-52(20)
Entertainment Network India 245.95(254.35)276-194(6)
Ess Dee Aluminium 297.75(304.75)321-114(8)
Essar Oil 63.25(63.7)73-44(275)
Essarship 94.1(94.15)106-46(28)
Eveready Ind 22.05(22.45)32-16(85)
Everonn Systems India 136.05(139.1)475-135(40)
Excel Crop 223.65(207.5)242-85(317)
Fineotex Chemical Ltd 38.6(41.8)125-17(83)
Firstsource Solutions 11.75(11.72)15-5(523)
Flexituff International Limited 211.0(196.6)384-175(98)
Fortis Healthcare 99.35(100.2)120-81(28)
Future Capital Holdings 183.2(183.0)190-101(112)
G I C Hsq Fin 115.2(118.95)127-68(64)
Gallantt Metal 27.4(27.15)32-15(56)
Gammon India 38.0(38.6)63-35(40)
Ganesh Poly 44.1(44.0)60-39(19)
Gangotri Iron 37.15(38.4)51-28(76)
Garware Poly 93.0(93.0)148-90(11)
Gateway Distriparks 127.1(130.3)159-117(29)
Gati 34.35(34.65)49-23(41)
Gemini Comm 8.3(8.49)28-7(109)
Geodesic Inf 37.8(38.15)65-33(67)
Ghcl 36.95(37.5)44-27(34)
Gitanjali Gems 445.65(429.1)450-286(375)
Glenmark Phar 431.0(423.9)449-265(13)
Globus Spirits 119.8(123.75)137-87(15)
Glodyne 40.05(42.15)434-40(97)
Godfrey Phi. 3096.0(3167.3)3944-2349(0)
Godrej Indus 286.55(293.2)327-168(62)
Goenka Diamond & Jewels Ltd. 30.55(28.95)31-2(1511)
Greave 73.95(73.7)99-60(1216)
Gruh Fin 195.65(199.25)223-101(12)
Guj. Alkalies 136.0(136.1)145-100(311)
Guj. Fluoroch. 313.7(311.55)542-308(3)
Guj. Nre Coke 17.7(18.0)28-14(88)
Guj. State Fert 74.75(74.1)94-64(15)
Gujarat Pipavav Port Ltd 46.8(46.3)64-46(17)
Gulshan Polyols 79.55(80.0)87-50(10)
H,I
H F C L 10.16(10.47)16-10(320)
Hanung Toys 139.35(145.35)162-76(68)
Harrisons Malay 63.05(64.65)86-49(23)
Havell`s India 579.3(571.0)672-365(13)
Hercules Hoists 133.2(134.3)164-95(6)
Heritage Food 500.3(416.95)500-133(374)
Himalya Int 23.95(23.6)31-15(54)
Himatsingka S. 38.1(38.05)39-22(134)
Hind Con 17.0(17.1)33-14(363)
Hind Oil Exp 94.35(96.35)152-86(98)
Hind Sanitary 123.8(122.05)181-104(12)
Hondasiel 555.95(564.65)620-261(1)
Honeywell 3129.4(3315.7)3391-1620(19)
Hotel Leela 30.55(28.8)40-27(229)
House Of Pearl Fashions 110.5(109.85)119-46(31)
Ht Media 99.35(100.25)149-82(1117)
I F C I 27.95(28.85)49-19(1798)
I V R Cons 38.3(39.75)75-27(1047)
Ibn18 30.6(31.4)36-15(4319)
Icra 1283.0(1318.05)1449-797(0)
Iid Forgings 116.0(118.0)171-111(15)
Il&fs Transportation Networks Ltd. 184.35(183.8)224-143(14)
Inabs 642.0(650.0)850-566(2)
India Glycols 180.2(181.15)226-111(31)
Indiabulls Finan 215.5(220.85)260-116(238)
Indiabulls Power 11.27(11.46)20-8(280)
Indian Infotech And Software 21.8(21.1)24-1(891)
Indrapr. Medi 38.4(39.5)44-32(24)
Indraprastha Gas 261.05(261.6)412-170(48)
Indswift Lab 46.65(48.55)133-39(28)
Info Edge India 342.0(344.2)400-274(3)
Infotech Ent 191.7(195.75)211-100(525)
Insecticides India 402.5(400.05)476-356(7)
Irb Infrastructure Developers 117.55(120.95)210-100(612)
Ivrcl Infrastruc 38.3(39.75)75-27(1047)
J,K,L
J B F Ind 126.0(127.95)151-89(63)
J K Ind 114.6(111.25)131-53(30)
J Kumar Infraprojects 225.2(221.8)242-123(4)
Jai Corp 55.15(57.15)117-45(351)
Jain Irrigation 62.35(64.25)126-59(363)
Jaiprakash Hydro 34.45(35.35)49-24(263)
Jay Shree Tea 110.8(111.3)121-78(109)
Jindal South West Holdings 541.3(552.5)1092-356(9)
Jindpolyfm 182.55(185.85)240-143(20)
Jk Cement 290.25(298.85)334-96(20)
Jklakshmi 128.7(128.95)142-36(37)
Jubilant Org 202.45(207.0)243-154(17)
Jyothy Laboratories 176.0(170.3)185-67(14)
Jyoti Struct 44.55(44.95)58-35(172)
K R B L 26.0(25.5)28-12(128)
Kajaria Ceramic 241.4(238.9)242-88(10)
Kale Consult 305.0(311.3)334-90(8)
Kalpataru Pwr 84.95(83.2)134-64(54)
Kalyani Steels 52.25(52.7)70-32(37)
Kar Vysy Bank 455.55(455.0)482-322(6)
Karnataka Bnk 136.45(141.3)147-64(433)
Kaveri Seed Company 1245.3(1290.7)1303-400(5)
Kecil 59.65(60.35)80-31(15)
Kesoram Ind 132.9(138.0)170-83(20)
Kirloskar Ferro 29.4(30.4)33-19(65)
Kohinoor 28.35(28.9)44-25(28)
Kolte Patil Developers 70.75(74.8)83-26(127)
Kovai Medi. 143.2(137.85)144-89(10)
Kpitcumm 120.0(121.65)142-68(11)
Kpr Mill 135.8(135.6)148-75(14)
Kwality Credit & Leasing 143.0(143.0)151-16(5)
Kwality Dairy 33.1(31.55)81-25(168)
La Opala Glass 188.0(188.45)199-89(8)
Lakshmi Machine 2075.1(2076.55)2204-1426(2)
Lakshmi Over 22.4(22.0)25-13(85)
Liberty Phosp 188.0(191.85)205-45(23)
Liberty Shoes 96.85(99.1)125-56(10)
Lincoln Pharmaceuticals 39.1(37.9)42-19(28)
Lloyd Elect 56.25(57.85)74-36(20)
Lloyds Steel Ind 12.7(13.64)14-6(260)
Lovable Lingerie Ltd 349.0(351.65)479-278(42)
M
M And B Switchgears Limited 192.0(189.9)215-50(21)
M R F 9892.05(10022.2)11570-6340(1)
Macmillan Ind 96.25(98.5)109-27(37)
Madras Cements 208.65(212.9)219-100(16)
Mah Scooter 380.0(383.05)394-275(4)
Mahforg 52.0(52.55)73-46(81)
Mahindra 972.0(983.7)1024-590(4)
Mahinlife 436.25(435.0)452-235(34)
Man Infraconstruction Ltd. 179.3(184.55)229-90(7)
Manappuram Gen 31.65(32.05)63-18(1315)
Mandhana Industries Ltd. 236.15(240.75)299-200(32)
Mangalam Cem 175.0(176.6)192-76(28)
Mangalore Chem 42.3(42.8)57-32(95)
Marg 60.4(61.2)103-59(15)
Marico Ind 212.35(211.0)232-134(7)
Mathew Easow 25.0(26.0)87-25(50)
Max India 241.9(242.2)250-140(21)
Maxwell Industries 25.2(26.25)29-18(34)
Mcdowell Holdings 86.55(84.0)99-31(28)
Mcleod Russel India 319.0(323.75)345-165(45)
Mcnally Bharat Engineering Company 96.8(98.2)128-79(8)
Midfield Industries Ltd 31.5(30.15)52-30(34)
Mindtree 661.95(662.3)761-371(3)
Mirza 21.75(22.1)24-16(61)
Mmtc Ltd 710.6(714.55)1009-438(32)
Motherson Sumi 160.55(162.45)179-86(10)
Msk Projects India 21.0(21.8)41-19(156)
Mudra Lifestyle 22.7(19.05)28-12(57)
Mundra Port 123.25(127.55)157-105(185)
Muthoot Finance Ltd 204.9(206.7)231-105(73)
Mysore Cem 50.45(50.9)56-25(18)
N,O
N I I T 32.35(32.75)56-29(33)
Nagarjuna Agri 75.6(75.9)90-50(9)
Nagarjuna Con 41.15(42.85)66-28(185)
Nandan Exim 29.25(29.3)31-16(25)
Natco Pharma 403.05(404.3)437-197(4)
National Pero 482.65(481.9)535-312(1)
Navneet Pub 57.0(56.3)65-50(107)
Ndtv 68.45(70.4)79-24(12)
Neha International Ltd. 17.95(17.4)73-13(89)
Nesco 707.4(712.65)775-499(2)
Network 18 Media 39.05(38.5)55-26(467)
Nhpc 22.5(22.6)23-14(1655)
Nhpc Ltd 22.5(22.6)23-14(1655)
Niit Technologies 275.95(277.85)324-166(5)
Nilkamal Plast 232.6(237.2)274-177(4)
Nitin Fire Protection Industries 64.2(66.7)83-22(100)
Nocil 16.45(16.75)20-15(73)
Noida Toll Bridge 24.35(24.75)29-19(77)
O C L India 147.0(150.2)169-75(11)
Oil India Ltd 461.75(457.2)552-431(3)
Omkar Speciality Chemicals Ltd 118.4(121.0)124-49(28)
Omnitech Infosolutions 162.0(161.5)183-105(19)
Onelife Capital Advisors Limited 791.75(795.35)848-193(16)
Onmobile Global 39.25(39.95)84-28(180)
Opto Circu 106.25(109.95)225-105(312)
Orbit Corporation 53.65(54.85)68-25(335)
Orbit Exp 67.6(64.75)69-41(95)
Orient Paper 76.6(76.4)88-44(19)
Oriental Hotels 21.0(21.9)34-20(38)
Orissa Minerals Development Company Ltd 3605.3(3693.85)6039-2555(4)
P,Q,R
P.m. Telelinnks 33.6(35.1)195-29(285)
Panacea Biotec 110.0(108.1)149-63(8)
Pantaloon Ret 179.7(182.85)239-125(610)
Parabolic Drugs Ltd 11.95(11.6)40-11(145)
Persistent Systems Ltd. 477.0(474.6)495-290(4)
Petronet Lng 159.9(160.15)179-122(47)
Pg Electroplast Ltd 269.0(266.05)301-123(62)
Phillips Carbon 91.25(92.65)121-77(12)
Pidrugs 157.5(163.55)191-51(15)
Pipavav Shipyard 85.6(84.65)88-50(631)
Pix Trans 58.5(56.05)59-26(97)
Plethico Pharmaceuticals 261.05(262.05)396-156(95)
Poly Medicure 396.95(362.55)420-172(12)
Poly Medicure Ltd 396.95(362.55)420-172(12)
Polyplex Corp 193.25(195.0)216-143(9)
Pradip Overseas Ltd. 36.95(37.95)127-35(701)
Praj Ind 45.8(46.35)92-40(122)
Prakash Steelage Ltd 151.55(155.25)200-114(11)
Pratibha Industries 49.4(49.45)58-27(15)
Prime Focus 45.2(46.55)64-33(104)
Prism Cement 54.35(54.1)60-35(27)
Pslltd 55.45(55.95)71-50(43)
Ptc 68.5(68.35)73-38(101)
Ptc India Financial Services Ltd 17.43(17.85)19-9(286)
Puravankara Projects 78.25(77.8)89-54(22)
Pvr 238.7(233.55)244-115(65)
Radico Khait 134.65(135.55)145-92(37)
Raj Television Network 190.3(187.15)257-63(42)
Rajesh Exp 120.75(122.95)148-110(28)
Rallis India 153.3(156.75)168-111(1026)
Rasoya Proteins Ltd 89.0(89.05)94-18(17)
Rei Agro 11.99(12.13)22-7(1258)
Reliance Indust 390.3(400.85)565-272(57)
Renaissance Jewellery 70.05(65.2)102-50(152)
Ricoh India 49.65(51.15)91-24(24)
Roto Pumps 141.7(146.5)156-60(5)
Rswmltd 109.0(107.55)109-60(7)
Ruchi Soya Ind 60.35(62.6)107-60(65)
Rural Electrification Corporation 214.75(215.7)251-142(148)
S
S Bk Of Bikaner 393.1(394.7)470-302(2)
S Bk Of Travan 511.8(519.75)671-451(2)
S R F 212.25(215.65)307-192(5)
Sacheta Metals 17.95(17.45)42-17(52)
Sakthi Sugars 27.2(27.5)34-19(28)
Sandur Mang 434.0(430.3)590-261(3)
Sanghvi Movers 86.95(86.75)125-84(217)
Sasken Comm 111.8(112.45)151-91(6)
Sathavahana Ispat 45.0(42.1)45-24(20)
Sayaji Hotels 120.0(123.4)164-107(6)
Se Investments 345.05(347.1)382-70(107)
Sesa Goa 164.3(166.45)270-148(113)
Shakti Pumps (india) Limited 58.25(60.5)67-29(19)
Shanthi Gears 58.55(59.15)76-30(14)
Shasun Chem 161.3(156.85)185-38(267)
Shilpa Medicare Ltd 302.0(307.3)328-135(3)
Shree Cement 3960.0(4098.9)4470-1881(0)
Shree Ganesh Jewellery House Ltd 116.3(111.55)134-65(326)
Shree Renuka Sugars 29.65(30.4)42-22(1446)
Shrenuj & Co 61.05(58.5)90-50(32)
Shriram Trans 620.25(623.05)669-416(6)
Signet 169.65(170.0)209-76(8)
Sintex Ind 59.75(60.05)104-50(555)
Sks Microfinance Ltd 124.6(120.5)149-54(99)
Solar Explosives 950.0(954.2)1024-667(5)
Southind.bank 22.7(22.8)28-19(98)
Spicejet 34.95(34.5)41-15(4659)
Splash Mediaworks 14.1(14.1)34-13(93)
Sr Ray Alkalies 11.8(11.96)13-7(141)
Srei Int Fin 33.95(35.95)37-18(822)
Srs Ltd 39.3(39.0)48-26(154)
State Trading 227.85(229.4)333-110(33)
Strides Arcolab 925.7(944.8)986-369(56)
Subexltd 13.45(13.76)37-11(130)
Sudar Garments Ltd 129.7(129.05)139-43(74)
Sujana Towers 8.17(7.81)14-3(1800)
Sun Pharma Advanced Research Company 91.3(92.2)115-63(61)
Sundaram Fin 983.3(968.85)1019-420(2)
Sundaram Multi Pap Ltd. 14.94(14.96)18-12(145)
Sunflag Iron 21.25(21.2)27-19(44)
Sunteck Realty 339.2(323.6)422-242(38)
Supreme Ind 289.3(290.15)301-160(2)
Surajdiamo 31.95(31.3)59-21(65)
Suven 25.3(25.7)29-11(96)
Swaraj Mazda 467.0(471.85)485-345(74)
T,U,V
T.v. Today 78.95(79.9)90-41(147)
Talwalkars Better Value Fitness Ltd. 195.2(194.35)223-108(35)
Tata Coffee 1354.25(1381.95)1562-711(188)
Tata Investment 460.0(468.0)535-396(1)
Tata Sponge 305.0(309.15)351-232(4)
Texmaco Rail & Engineering Ltd 61.0(61.05)79-47(595)
Thinksoft 81.65(86.95)123-30(50)
Thirumalai Chem 107.5(108.1)145-42(11)
Thomas Cook 64.1(59.05)74-32(219)
Tide Water 7700.95(7734.15)8539-5676(0)
Timken India 196.95(199.0)269-163(21)
Tinplate Of India 54.8(52.55)57-32(202)
Tplplast 182.0(186.0)205-59(4)
Transport Co 66.5(66.8)79-52(17)
Trent 1131.95(1105.5)1260-771(2)
Triveni Eng & Ind 21.75(21.3)24-12(54)
Ttk Prestige 3314.1(3307.65)3996-2151(8)
Ttml 10.89(11.02)18-10(183)
Tube Invest 167.6(168.0)183-96(25)
Tulip 36.6(38.05)134-34(123)
Ubholding 110.45(116.25)155-53(990)
Uco Bank 69.75(71.2)95-44(143)
Uflex 99.05(101.05)146-91(41)
Ultratech 1897.0(1904.5)2074-1093(15)
Unichem Lab 175.15(177.95)203-101(4)
Unitdspr 1762.2(1752.8)1954-450(597)
Unitech 25.55(27.15)37-17(4464)
United Bank Of India 66.8(65.8)87-45(66)
Ushamartin 29.45(30.45)43-21(64)
Ushdev Int 229.3(232.0)349-185(13)
Usher Agro Ltd. 61.75(61.35)122-34(70)
V Guard Industries 479.15(484.4)508-141(21)
Vaibhav Gems 112.35(94.3)113-25(325)
Vardhman Poly 67.65(65.05)101-41(54)
Varun Industries 22.1(21.05)279-16(54)
Venkys 456.25(467.45)621-322(9)
Vikas Wsp 53.0(54.8)76-9(192)
Visa Steel 52.65(47.65)64-45(212)
Viseshin 15.26(15.05)15-2(147)
Vivmed Labs 333.7(344.55)444-213(21)
Voltas 102.55(105.85)138-71(265)
W,X,Y,Z
W P I L 363.4(368.25)458-169(5)
Wearology 87.0(87.0)128-75(11)
Welspun India 65.95(67.95)69-22(35)
West Coast Pap 101.65(101.85)122-44(159)
Whirlpool 249.8(253.0)272-141(632)
Wire & Wireless 22.65(23.8)26-5(333)
Yes Bank 419.5(414.4)429-230(104)
Zee News 16.73(17.58)19-8(287)
Zenu Infotech 50.15(41.8)50-22(327)
Zuari Ind 116.5(116.55)196-113(7)
Zylog Systems 69.1(68.65)340-65(6401)
GROUP T
A
Aarti Drugs 211.65(212.95)230-72(9)
Amara Raja 255.65(259.55)267-89(52)
Andrew Yule 19.95(20.7)28-12(61)
Arvind Remedies 31.25(31.4)40-18(33)
Assam Company 7.88(6.76)10-4(2573)
Atlas Cycles 380.95(387.4)466-247(3)
B
B & A Ltd 207.05(202.25)255-71(22)
Binani Ind 130.6(125.7)150-88(119)
Blissgvs 40.5(41.05)44-20(28)
Bodalchem 22.05(21.0)23-8(35)
Brilliant Securities 78.45(74.75)79-39(118)
C
Choice International 39.3(39.25)62-28(23)
Commitment Cap 32.3(33.6)61-16(103)
Crestani 15.55(16.15)50-15(95)
Cubical Finan. 81.75(82.95)91-21(126)
D,E,F
D C M 81.9(86.15)206-41(47)
Db Stock Brokers 95.65(95.6)112-76(47)
Dhanalakshmi Bk 55.05(56.95)79-42(153)
Dover Securities 137.0(139.25)153-66(16)
E P C Ind 124.9(124.0)135-63(12)
Excel Ind 81.1(81.4)93-53(25)
Financial Tech 1144.5(1114.45)1223-518(75)
G,H,I
Goodricke Group 154.05(152.35)164-103(20)
Guj. Sidhee Cem 14.46(15.22)16-6(295)
Hind Org Chem 19.15(20.25)25-15(509)
Hitachih 123.7(122.4)162-93(50)
I F B Ind 98.85(99.75)130-58(15)
Inani Marb 469.0(489.4)579-93(6)
J,K,L,M
Jayaswals Ne 12.33(12.44)22-9(69)
Jindal Worldwide 96.3(97.8)162-68(10)
Jolly Board 487.45(496.2)500-258(2)
Kopran 21.7(21.95)24-13(56)
Kotawala Ind 184.05(182.75)184-79(106)
Luminaire Technologies 42.55(42.45)42-11(1352)
Mount Ev Min 111.1(113.75)121-47(23)
N,O,P,Q
Nelco 52.65(53.35)60-37(54)
Peninsula 63.6(65.8)84-27(183)
Polypro Fibrils (i) 13.5(13.38)17-8(95)
Prakash Ind 47.1(48.35)65-25(60)
R
R S Software 169.2(167.8)197-43(39)
Rain 36.25(36.9)48-27(87)
Rama Phos 61.0(63.75)91-37(16)
Rander Fin 72.0(75.0)153-47(42)
Rasi Electrodes 41.2(43.1)47-19(47)
Rollatainers 239.8(228.4)240-94(4)
Rubfila Int 23.95(23.55)25-6(61)
S,T
S Kumars 13.45(13.65)40-13(293)
S P L 88.95(87.45)95-28(37)
Shalibhadra Fin 53.65(52.65)79-36(38)
Shirp Gold Ref 86.2(88.25)146-58(9)
Singer India 118.5(113.5)128-26(32)
Sri Adhikari 95.2(95.0)109-56(26)
Symphony Comfort 298.55(299.85)1250-173(10)
U,V,W,X,Y,Z
Umangdair 58.25(56.25)68-21(81)
Venus Remedies 274.0(275.75)316-141(5)
Viceroy Hotels 23.25(24.15)34-14(35)
Vikas Gran 19.95(20.95)42-6(43)
Walchandnagar 75.9(79.65)111-57(112)
Ybrant Digital 72.95(69.7)141-65(56)
GROUP S
A
A P M Ind 18.35(17.95)18-9(73)
Abc India 116.9(123.0)165-98(10)
Accentech 52.9(54.05)77-44(17)
Amrutanj 149.65(150.45)178-122(14)
Amrutanjan Health Care 149.65(150.45)178-122(14)
Amtek Auto 71.45(71.35)146-70(43)
Amtek India 109.0(102.2)121-67(56)
Apw President Systems 214.55(211.5)261-138(46)
Atul Auto 144.0(142.9)148-66(22)
B,C,D
Bajaj Elect 201.0(201.35)234-132(7)
Balkrishna Ind 253.6(257.5)303-151(25)
Bambino Agro 60.85(63.95)70-23(16)
Bf Utilities 330.7(334.95)490-259(64)
Bi 205.4(218.15)267-132(62)
Camson Bio Technologies 52.4(53.25)68-36(36)
Carnation Nutra 459.15(464.9)484-320(3)
Cheviot 345.5(345.0)371-249(6)
Deepak Nitrite 236.75(241.55)252-136(3)
Diamond Power Infrastructure Ltd 107.3(106.6)144-74(7)
Dolphin Off Ent 96.85(99.7)124-57(13)
E,F,G,H
Ece Industries 114.95(119.0)148-64(9)
Emami 589.4(603.85)654-320(11)
Emco 28.55(29.15)42-20(33)
Erainfra 137.4(136.9)150-91(47)
Forbes Gokak 634.8(658.05)1005-385(1)
Gabriel India 26.25(27.4)31-18(67)
Gandhi Spl Tube 168.6(170.2)177-117(10)
Granules Ind 164.4(166.0)234-55(13)
Gulf Oil Corp 82.8(83.7)103-52(49)
Hawkins Cook 2178.45(2166.3)2257-1215(0)
Helios & Matheson 54.55(55.65)57-18(88)
Hind Ind 37.45(35.7)41-24(20)
I,J,K,L
Indo Borax. 105.0(107.6)112-64(22)
Int Travel House 191.45(199.65)236-155(7)
Ion Exchange 137.45(140.15)159-84(20)
J.k. Agri Genetics 502.25(514.55)562-204(2)
Jmfinan 16.8(17.25)19-11(361)
Kavveri Telecom 99.0(100.0)271-92(62)
Kennamet 875.7(879.9)1247-640(14)
Kirloskar Bro 144.3(147.7)184-108(6)
Lambodhara Textile 151.0(158.05)178-26(7)
M,N,O,P,Q,R
Madhucon Projects 33.05(33.0)74-27(25)
Man Indus 154.8(158.05)238-91(33)
Mayur Uniquo 459.9(465.5)480-155(7)
Mercator Lines 19.2(19.65)33-15(113)
Micro Tech 41.15(41.25)91-38(68)
Modison Metals 41.95(41.75)51-26(30)
Mohit Industries 54.05(54.55)67-21(21)
Navin 286.0(285.7)437-276(2)
Neuland Lab 151.0(158.1)197-59(8)
Ortin Laboratories 29.2(29.65)32-13(72)
Patel Eng 72.65(75.5)127-62(24)
Rainbow Papers 79.1(79.5)91-58(65)
S
Sahara 102.9(101.95)157-87(7)
Sanwaria Agro 34.15(35.65)49-9(104)
Sarda Energy & Minerals Ltd 137.9(141.55)155-72(15)
Sardaen 137.9(141.55)155-72(15)
Schenectady 1394.4(1407.65)2599-1341(0)
Shahi Shipping 647.4(655.05)730-292(1)
Shakti Pumps 58.25(60.5)67-29(19)
Sharon Bio-medicine 352.0(359.0)460-288(28)
Shivvani 120.4(129.55)224-118(10)
Span Diagnostics 47.2(45.8)49-25(18)
Steel Exchange India 92.5(92.1)95-39(57)
Subros 31.25(29.5)40-20(88)
Sumeet Ind 19.2(19.0)28-12(41)
T,U,V,W,X,Y,Z
Tilaknagar Industries 64.5(65.2)74-27(92)
Unitedbrew 752.1(773.7)896-339(164)
V I P Ind 79.5(80.0)133-68(426)
V S T Tillers Tr 392.1(400.05)563-370(3)
Vadilal Ind 209.5(206.0)306-87(26)
Z F Steer Gear 280.0(281.3)415-245(2)
Zicom Elec Sec 83.2(82.4)85-25(9)
Zydus Wellness Ltd 459.15(464.9)484-320(3)
GROUP Z
A
Aarey Drugs 52.0(52.2)62-9(268)
Aci Infocom 157.65(160.85)176-43(51)
Agarwal Holdings 59.2(59.25)73-24(177)
Amulya Leas 36.5(37.15)42-27(24)
Apeego 171.0(170.8)175-20(166)
Arcadia Mercantile Capital 13.55(13.14)15-4(204)
Ashutosh Paper Mills 50.85(53.5)173-20(105)
Associated Finlease 38.0(39.95)41-10(156)
B,C,D,E,F
Barasia Holding & Trading Company 214.4(214.65)254-149(25)
Beryl Drugs 27.15(27.1)33-14(50)
Blue Circle Services 69.35(69.5)85-61(185)
Centron Ind 164.5(157.8)165-23(35)
Dhvanil Chemicals 73.8(73.95)86-25(59)
Empire Ind 700.0(729.8)787-560(1)
Esaar 57.75(52.0)62-9(455)
Finalysis Credit & Guarantee Company 89.5(87.75)89-30(53)
G,H,I
Gemstone Investment 17.0(17.25)20-5(1646)
Goyal Financials 43.7(41.65)51-13(37)
Grenada Investment & Trading Comapny 116.6(115.0)142-11(43)
Hind. Copper 248.8(253.25)320-146(51)
Infodrive Soft 7.69(7.52)23-5(119)
Insul Elec 339.2(323.6)422-242(38)
Intec Secur. 76.65(79.0)90-27(24)
J,K,L,M
Jain Marble Udhyog 23.22(22.77)27-9(62)
Jalan Metallurgical 345.65(346.65)350-52(51)
Jalgaon Reroll 123.0(123.1)128-35(150)
Kalefilms 33.5(33.95)49-17(337)
Kosha Cubidor 19.75(20.75)26-4(273)
Krishnadeep Trade 65.75(62.9)190-35(84)
Lesha Steels 79.5(78.8)145-75(15)
Mahanivesh 301.0(287.29)305-250(2)
Margltd 60.4(61.2)103-59(15)
N,O,P,Q
National Min 167.3(170.05)206-136(37)
Natraj Comm 118.6(120.95)125-35(88)
Ncl Research And Financial Services 903.0(935.15)999-94(31)
Neha International 17.95(17.4)73-13(89)
Parikh Herbals 32.55(34.25)65-5(28)
Pflinfotc 26.5(27.0)418-15(95)
Polytex India 234.9(234.8)259-117(126)
R
Rasoya Proteins 89.0(89.05)94-18(17)
Regency Trust 30.95(30.4)74-15(35)
Residency Hou 40.1(38.25)79-33(100)
S
S V Electricals 8.17(8.59)13-3(198)
Sai Wires India 27.95(26.8)117-13(50)
Sawaca Finance 199.35(206.5)234-15(14)
Secunderabad Healthcare 25.2(26.5)27-2(200)
Shilpamedca 302.0(307.3)328-135(3)
Shree Nath 53.05(51.05)53-8(27)
Shubham Granites 15.25(16.05)50-5(112)
Sulabh Eng 410.0(410.0)419-11(3)
Swan Mills 134.0(133.15)147-56(184)
T,U,V
Toshika Chemicals 164.75(163.5)165-25(77)
Trendy Knitwear 14.87(14.52)19-4(419)
Tuni Textile Mills 207.8(220.5)284-25(248)
Unisys Software And Holding Industries 269.5(270.0)300-58(7)
Unno Ind 16.2(16.0)16-1(48)
Veerenrgy 13.15(14.55)17-1(1159)
Venusvent 12.42(13.64)26-6(94)
Vishal Cotspin 141.85(135.2)190-122(8)
Vision Tech 9.25(9.37)10-5(237)
W,X,Y,Z
Wyn Aqua Exp 20.55(19.7)20-5(43)
