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 1044.35(1038.4)1200-448(17)
A C C 1409.6(1400.0)1524-912(14)
Abirlanuv 1422.8(1370.6)1515-996(406)
Acl 209.3(205.95)243-147(135)
Adani Enter 439.7(432.55)585-126(238)
Akruti City 129.7(133.0)207-100(9)
Allahabad Bank 121.75(118.85)150-64(519)
Alok Industr 12.45(12.4)16-5(1956)
Alstom Proje 529.7(539.9)590-285(6)
Andhra Bank 83.55(83.2)110-47(282)
Apollo Hosps 1019.7(1022.4)1129-802(4)
Apollo Tyres 172.7(177.45)214-59(286)
Arvind 241.1(211.05)247-65(2017)
Asahi Glass 83.95(85.3)94-27(23)
Ashok Leyland 34.55(32.75)39-11(2134)
Asian Paints 642.25(634.5)647-376(133)
Aurobindo Phar 681.9(679.0)786-138(199)
Axis Bank 402.0(395.7)408-152(409)
B
B A S F India 858.65(863.5)913-490(1)
B H E L 230.95(229.5)291-100(361)
Bajajhoin 1308.45(1326.85)1402-767(1)
Balaji Tele. 68.7(69.95)78-29(82)
Ballarpur Ind 17.05(16.65)21-8(333)
Bank Of India 280.95(283.4)356-126(757)
Bharat Earth. 618.6(611.7)877-126(11)
Bharat Elec 1748.65(1738.45)2320-895(4)
Bharat Forge 720.5(710.4)732-185(176)
Bhartiartl 373.0(354.35)373-279(711)
Bk Of Baroda 886.2(866.1)1009-429(148)
Bombay Dye 73.05(70.95)87-37(546)
Boschl 13403.2(13242.7)14000-8000(1)
Bpcl 573.05(574.85)650-256(71)
Brigade Enterprises 130.0(130.35)142-45(58)
Britannia Ind 1110.6(1069.05)1119-658(20)
C
C E S C 642.35(607.35)785-271(149)
C M C 1918.5(1918.55)2114-1106(0)
Cadila Health 1165.45(1129.1)1195-631(42)
Cairn India 319.5(314.5)385-286(231)
Canara Bank 401.2(398.55)498-189(165)
Castrol India 330.9(330.5)364-282(43)
Central Bank Of India 71.85(71.8)88-43(203)
Century Enka 170.95(167.85)202-92(12)
Century Tex 607.1(592.5)650-195(201)
Chambal Fert 56.8(56.05)64-30(212)
Chennai Petro 84.65(84.3)113-52(25)
Cipla 447.7(439.75)460-366(139)
Coal India Ltd 367.15(364.4)423-215(391)
Colgatepalm. 1580.55(1593.1)1698-1190(9)
Container Corp 1307.8(1265.3)1409-636(8)
Corp Bank 355.15(353.2)417-220(3)
Crompton Gr. 195.5(190.9)219-75(504)
Cummins India 625.3(634.8)705-365(13)
D,E,F
Dabur India 200.25(198.05)202-142(119)
Dena Bank 68.2(67.25)94-41(416)
Dish Tv India 59.85(59.5)64-39(348)
Dlf 200.15(194.35)242-120(1190)
Dr Reddy`s Lab 2822.25(2766.7)2939-2025(48)
Dredging Corp 446.15(447.25)567-152(11)
E I H 101.0(101.0)105-43(21)
Edelweiss Capital 61.35(62.45)66-24(89)
Educomp Sol 31.45(30.25)43-17(57)
Eng India 280.05(282.1)331-121(20)
Escorts 117.25(121.9)148-64(244)
Essel Propack 110.1(110.4)118-34(34)
Exide Ind 166.4(161.25)170-99(342)
F D C 142.3(142.65)152-79(18)
Federal Bank 119.5(119.55)136-44(390)
Finolex Cables 212.35(207.8)219-49(88)
Finolex Ind 276.0(279.9)302-99(22)
G
G E Shipping 367.15(365.15)394-215(6)
Gail 433.15(424.65)475-273(86)
Geometric 142.0(143.85)163-61(97)
Gillette Ind 2321.6(2319.25)2362-1850(1)
Glaxo Smithk. 2492.45(2484.15)3054-2175(1)
Glaxocon 4858.6(4850.5)5009-3875(0)
Gmr Infra 25.95(25.2)38-10(2502)
Godrej Cp 846.7(861.9)969-672(9)
Grasim Ind 3262.0(3213.0)3755-2121(8)
Great Offshore 119.0(119.0)130-36(53)
Guj. Ind Power 88.05(89.95)106-53(24)
Guj. Min Deve 155.0(152.95)180-76(10)
Gujarat Gas 443.05(448.2)578-159(16)
Gujarat Narmada 92.1(101.85)114-59(148)
Gujarat St Petronet 88.25(87.5)103-46(487)
H
H C L Infosys 77.15(78.0)82-19(433)
H C L Tech 1597.35(1612.75)1630-838(24)
H D F C Bank 838.75(829.75)861-528(132)
H M T 44.4(44.9)59-20(42)
Hdfc 1084.7(1066.45)1089-632(146)
Hdil 91.25(86.5)113-26(2419)
Hero Honda 2601.35(2533.2)2775-1777(14)
Hexaware Tec 145.25(141.25)179-110(112)
Hind Petro 388.3(383.05)462-158(63)
Hind Zinc 164.4(158.7)184-94(130)
Hindalco Ind 192.6(187.85)198-83(1117)
Hindujav 317.2(317.7)383-240(9)
Hpcl 388.3(383.05)462-158(63)
Hsng Dev Infra 91.25(86.5)113-26(2419)
Hsq Dev Fin 1084.7(1066.45)1089-632(146)
Hul 692.7(686.45)699-536(315)
Hul 692.7(686.45)699-536(315)
I
I C I India 1039.9(1139.6)1168-750(12)
I T C 358.7(356.7)386-285(366)
Icici Bank 1489.55(1451.5)1590-758(138)
Idbi 90.95(90.3)116-52(263)
Idea Cellular 156.25(148.7)188-125(1810)
Idfc 156.3(153.7)166-76(1960)
India Cements 103.7(99.65)130-43(112)
India Infoline 128.3(126.5)146-40(9)
Indiabulls Real Est 79.2(75.35)109-45(1714)
Indian Bank 151.6(150.1)198-60(18)
Indian Hotels 94.9(95.45)111-37(74)
Indian Ovrsea 70.9(70.75)89-37(134)
Indusind Bank 562.0(551.0)586-318(68)
Infosys Tech 3368.05(3366.4)3847-2894(49)
Ingersollrand 578.4(563.9)710-301(5)
Ingvysya 608.3(605.3)723-405(2)
Ioc 324.15(322.75)385-186(57)
Ipca Lab 716.1(704.05)906-609(116)
J,K,L
J & K Bank 1610.9(1618.05)1995-995(2)
J B Chem 176.05(175.25)183-72(37)
Jaiprakash Ass 59.95(61.1)89-28(2283)
Jaypee Infratech Limited 31.85(31.9)42-14(1157)
Jet Airways 245.25(250.05)445-210(169)
Jindal 77.85(80.0)95-37(186)
Jindal Stainless 48.45(49.05)64-31(37)
Jindal Steel 277.55(282.0)350-181(126)
Jsw Steel 1181.15(1191.75)1324-451(40)
Kotakbank 974.65(938.95)976-588(82)
L I C Hsq Fin 287.45(290.5)352-152(409)
L&t 1524.4(1644.75)1774-678(1097)
Lanco Infratech 9.25(9.43)14-4(1555)
Lupin 1173.5(1118.7)1192-742(391)
M,N
M & M 1219.1(1200.75)1268-741(160)
M&m 1219.1(1200.75)1268-741(160)
Mangalore Ref 65.4(65.9)80-26(57)
Maruti 2551.9(2504.4)2663-1217(26)
Mastek 193.6(194.9)227-103(32)
Merck 705.6(713.05)794-522(1)
Moser Baer 9.75(10.2)12-2(314)
Mphasis Bfl 453.75(459.7)476-364(11)
Mtnl 31.3(30.8)39-9(833)
Mtnl 31.3(30.8)39-9(833)
N T P C 149.5(149.05)168-110(489)
Nation.ferti 34.65(34.65)48-17(144)
National Alum 58.9(60.9)63-24(618)
Nestle Ind 5180.1(5175.9)5835-4536(1)
Neyveli Lignite 91.25(91.55)108-49(12)
Novartis India 694.9(671.7)720-361(44)
O,P,Q
O N G C 398.75(395.25)472-234(213)
Omaxe 130.1(132.7)152-115(192)
Oracle Fin 3304.8(3274.85)3469-2752(1)
Orchid Chem 74.75(74.6)85-35(222)
Oriental Bank 282.6(280.35)377-121(131)
Parsvnath Dev 27.0(27.7)37-22(131)
Pfizer 1366.85(1379.05)1779-985(2)
Pidilite Ind 359.95(364.55)370-219(12)
Piramalhe 638.5(634.6)791-482(7)
Pnb 975.2(936.9)1068-402(172)
Polaris Soft 211.55(216.55)266-97(136)
Power Fin Corp 263.35(259.35)344-97(324)
Power Grid Corp 134.75(132.95)146-86(196)
Punj Lloyd 42.55(41.9)60-20(147)
R
Ramco Systems 324.9(309.45)324-67(38)
Ranbaxy Lab 586.5(590.0)596-253(206)
Rashtriya Chem 52.45(51.05)70-26(478)
Raymond 418.35(409.6)470-176(58)
Rcom 134.95(132.8)164-105(732)
Reliance Capital 588.25(579.25)668-290(617)
Reliance Ind 1005.5(1005.3)1142-765(260)
Reliance Power 94.25(94.0)113-60(1108)
Relinfra 751.15(734.5)820-308(275)
Rolta India 105.1(105.65)121-53(116)
S
S A I L 87.35(86.95)112-37(361)
Sbi 2470.95(2490.25)2833-1452(202)
Shipping Corp 57.6(58.55)73-26(144)
Siemens 886.55(896.3)1010-414(27)
Skf 1184.85(1112.45)1204-432(5)
Sobha Developers 448.55(450.25)581-214(3)
Sterling Biotech 12.25(12.85)19-4(149)
Sterlite Optical 56.2(57.05)73-15(123)
Sun Pharma 790.45(789.7)799-475(118)
Suntv 405.6(400.9)488-324(42)
Suzlon Energy 21.45(22.45)36-5(1543)
Syndicate Bnk 143.25(146.35)179-61(343)
T,U,V
Tata Chem 341.75(336.2)355-234(64)
Tata Elxsi 604.0(604.25)671-156(91)
Tata Power 99.6(101.15)115-65(398)
Tata Tea 152.75(155.2)177-131(302)
Tatacomm 371.25(367.75)412-136(35)
Tatamotors 451.35(453.15)488-272(318)
Tcs 2593.45(2588.7)2613-1691(33)
Tech Mahindra 2157.35(2191.15)2198-1202(23)
Thermax 860.7(887.45)989-526(9)
Tisco 544.9(547.55)578-195(638)
Titan Ind 342.8(334.7)362-203(126)
Tn Newsprint 161.9(163.85)178-85(7)
Torrent Pharma 736.0(722.0)745-385(31)
Torrent Power 142.75(142.35)172-67(248)
Tvs Motor 147.6(146.55)179-28(368)
Union Bank 193.25(192.1)259-97(311)
Unitedphos 324.25(310.8)358-121(183)
Vijaya Bank 49.45(49.35)58-33(97)
W,X,Y,Z
Welspunguj 82.9(84.1)107-25(17)
Wipro 550.4(555.1)610-391(73)
Wockhardt 695.4(691.7)847-336(503)
Zeeenter 295.05(287.35)310-208(166)
GROUP B
A
3i Infotech 8.35(8.78)13-3(303)
A P Paper 300.05(295.65)327-222(62)
Aban Offsho 751.1(740.5)939-200(217)
Abhishek Ind 22.8(21.1)27-6(117)
Adani Power Ltd 57.25(56.05)68-29(982)
Adani Power Ltd 57.25(56.05)68-29(982)
Advanta India 288.95(302.2)330-79(15)
Aegis Logis 313.8(300.6)321-100(50)
Agro Tech Foods 557.7(545.0)613-455(7)
Ahluwalia Contracts India 143.9(143.05)154-15(33)
Ahluwalia Contracts(india) Ltd 143.9(143.05)154-15(33)
Ahmednagar Forg 281.25(281.45)376-73(130)
Aia Engineering 772.65(763.85)858-283(11)
Ajanta Pharma 1643.2(1654.75)1729-475(5)
Alembic 27.15(26.2)30-9(654)
Alembic Pharmaceuticals Ltd 341.85(338.0)370-125(127)
Allcargo Global Logistics 237.4(242.65)271-60(7)
Alstom 336.9(333.8)365-110(6)
Ambika Cotton Mills 429.8(397.35)440-190(6)
Ankit Metal 7.54(7.99)14-6(297)
Anuh Pharma 288.0(295.1)299-105(10)
Apar 330.85(338.15)402-83(61)
Aptech 92.2(92.05)112-55(56)
Arrow Webtex 84.55(91.3)127-46(1210)
Ashapura Mine. 70.5(70.75)91-33(68)
Astec Life Sciences Ltd 63.0(61.45)63-15(79)
Astra Micro 138.95(126.8)156-30(508)
Astra Zeneca 1113.7(1118.55)1285-634(1)
Astral Poly Technik 680.85(689.0)758-178(7)
Atlanta 61.4(60.85)73-24(38)
Atul Chem 1176.25(1195.85)1373-285(14)
Aurionpro Solutions 239.25(241.4)254-42(21)
Auto. Axles 634.0(617.45)662-188(9)
B,C,D
Bajaj Auto Fin 2224.4(2225.8)2370-965(0)
Bajaj Hind 24.15(24.45)32-11(357)
Balmer Lawri. 548.3(547.9)599-286(2)
Balrampur Chini 73.2(73.4)88-34(39)
Bank Of Maha 47.15(47.55)55-29(51)
Bata India 1278.05(1258.3)1360-765(10)
Bayer 2037.05(2039.5)2075-1378(6)
Berger Paints 298.5(297.75)315-185(25)
Bgr Energy Systems 189.5(194.0)242-70(81)
Bhageria Dye 86.75(85.05)86-15(31)
Bhandari Hos. 51.35(51.6)64-16(45)
Bhartiya Int 328.8(338.1)383-113(10)
Bhussteel 394.65(394.9)504-386(185)
Biocon Ltd 465.95(465.15)553-312(222)
Birla Ericsson 66.3(63.2)70-9(34)
Blue Dart Ex. 3870.2(3955.7)4337-2140(1)
Blue Star 287.8(295.65)329-130(13)
Bombay Bur Trdg 211.95(194.1)228-83(1189)
Brahmaputra Infrastructure Ltd 35.2(35.2)37-18(849)
Brooks Laboratories Ltd 42.1(36.0)43-13(612)
C R I S I L 1779.8(1827.95)2100-975(3)
Camlin Fine Chemicals 93.45(96.0)106-15(35)
Can Fin Homes 389.45(396.55)487-113(18)
Carbon Everflow 107.15(108.15)126-57(15)
Cclpr 70.0(69.5)75-21(68)
Ceat 518.15(542.35)731-97(152)
Cerasan 1290.3(1255.9)1450-449(3)
Cgigarsh 180.4(184.9)208-60(159)
Chirawa Cements 433.3(433.4)442-62(97)
City Union Bnk 74.25(75.3)82-37(18)
Colourchem 802.05(823.55)984-449(11)
Compuage Infocom 133.1(136.85)140-43(28)
Coromandel Fert 244.6(247.4)280-164(8)
Cox And Kings(india) Ltd 269.3(255.9)276-84(330)
D C M Shr. Con 178.3(155.0)195-50(294)
D C W 24.4(24.45)29-8(182)
Daawat 112.85(114.75)144-58(11)
Deepak Fert 177.2(177.45)185-81(36)
Development Credit Bank 83.25(79.45)88-38(324)
Dewan Hsq Fin 360.55(362.35)425-101(59)
Dhanuka 422.15(439.35)469-125(20)
Dhpind 154.95(140.9)154-20(16)
Disa India 3062.4(3300.0)4100-2520(0)
Dishman Pharma 146.6(151.15)159-37(155)
Divi's Lab 1491.2(1470.3)1548-905(24)
Dq Entertainment (international) Ltd 22.5(25.4)50-6(100)
Dynemic Products 48.3(46.0)50-13(56)
E,F,G
E I Dparry 196.35(191.7)229-103(22)
Eclerx Services 1227.5(1221.3)1370-695(1)
Eicher Motors 8498.75(8624.45)8768-2975(1)
Eldeco Hou 263.95(265.8)295-140(10)
Elder Pharma 186.4(190.5)377-186(15)
Elecon Eng 55.0(55.6)70-18(41)
Electrosteel C. 29.55(29.3)36-9(111)
Ess Dee Aluminium 548.3(553.0)769-390(8)
Essar Oil 112.85(110.8)119-44(421)
Essar Shipping Ltd 21.25(21.05)27-13(520)
Essarship 89.7(86.35)98-48(90)
Eveready Ind 86.7(86.3)89-14(65)
Everest 255.15(247.2)265-121(27)
Excel Crop 902.35(878.2)944-180(5)
Fedders Lloyd 81.9(76.45)86-22(189)
Fiem Industries 607.45(611.45)640-179(21)
Firstsource Solutions 38.65(37.75)41-11(313)
Flexituff International Limited 242.9(249.0)298-171(11)
Fortis Healthcare 118.95(118.7)127-92(39)
Future Capital Holdings 238.15(234.5)254-111(94)
Future Ventures India Ltd 10.09(10.43)11-4(193)
G I C Hsq Fin 162.85(163.7)181-78(9)
Gammon India 28.75(27.4)38-8(165)
Ganesh Poly 90.55(83.25)94-30(61)
Gateway Distriparks 237.95(230.8)253-98(9)
Gati 112.9(113.0)136-22(26)
Ghcl 55.45(55.7)65-29(77)
Gitanjali Gems 68.85(69.85)108-48(162)
Glenmark Phar 660.25(658.15)666-489(59)
Gmm Pfaudler 218.5(221.8)241-62(88)
Godfrey Phi. 2688.95(2675.5)3660-2500(0)
Godrej Indus 338.85(335.05)372-218(52)
Golden Securities 7.92(7.9)14-6(401)
Goodyear India 566.0(549.6)627-292(17)
Greave 117.1(114.6)129-53(22)
Gruh Fin 208.3(209.65)229-97(27)
Guj. Alkalies 201.05(200.5)237-135(13)
Guj. Amb Exp 49.15(49.8)58-18(37)
Guj. Fluoroch. 524.0(523.4)552-190(41)
Guj. Nre Coke 11.1(11.3)19-7(452)
Guj. State Fert 76.9(76.05)88-43(34)
Gujarat Pipavav Port Ltd 146.3(140.3)154-42(495)
H,I
H E G 277.85(260.25)300-140(67)
H F C L 14.0(14.65)19-7(1234)
H K Finechem 239.35(237.6)247-35(10)
Havell`s India 1170.95(1212.45)1295-586(18)
Hercules Hoists 171.35(177.8)194-75(63)
Heritage Food 304.0(305.0)364-169(5)
Hesterbio 219.6(209.15)219-78(25)
Hikal 609.7(612.85)656-384(9)
Himatsingka S. 80.5(80.05)87-25(38)
Hind Con 38.4(36.75)49-7(1243)
Hind Oil Exp 52.2(52.65)76-22(240)
Hitech Gears 186.25(183.05)198-58(9)
Hondasiel 966.15(970.6)1044-295(4)
Hotel Leela 26.1(24.9)30-14(347)
Hov Services 107.1(93.35)122-21(262)
Ht Media 105.7(107.85)131-69(28)
Hyderabad Ind 522.8(527.95)568-238(2)
I F C I 37.55(36.95)44-17(1045)
I F G L Refract 158.9(160.35)182-24(7)
I T I 30.35(30.9)43-12(68)
I V R Cons 20.9(20.55)30-9(542)
Ibn18 29.6(29.1)38-15(321)
Il&fs Transportation Networks Ltd. 232.35(233.9)257-93(26)
Ilfs Venture 24.6(27.0)28-9(281)
India Glycols 127.55(125.1)144-83(45)
Indiabulls Housing Finance Ltd 405.6(420.15)429-166(125)
Indiabulls Power 11.33(11.09)16-5(3720)
Indo Count Ind 125.05(125.9)130-13(25)
Indo Tech Transformers 163.25(155.55)189-42(10)
Indoco Remedies 217.75(191.1)224-55(813)
Indraprastha Gas 369.55(367.6)393-236(25)
Indswift Lab 44.25(44.25)57-19(513)
Infotech Ent 378.7(372.25)388-165(12)
Inox Leisure 152.25(154.1)168-50(72)
Irb Infrastructure Developers 238.85(235.75)275-51(1544)
Itdcem 369.95(364.5)405-120(13)
Ivrcl Infrastruc 20.9(20.55)30-9(542)
J,K,L
J K Ind 315.75(321.25)338-80(51)
J Kumar Infraprojects 318.75(313.05)349-130(21)
Jai Corp 95.55(96.55)116-35(407)
Jain Irrigation 102.6(101.4)133-46(332)
Jaiprakash Hydro 19.5(19.55)26-8(1968)
Jenburkt Pharma 187.45(198.15)233-64(41)
Jindal South West Holdings 819.05(820.1)908-250(18)
Jindpolyfm 257.5(260.1)278-105(29)
Jk Cement 381.95(371.3)418-148(9)
Jk Paper 32.25(32.35)41-23(53)
Jklakshmi 250.45(245.85)259-49(220)
Jmt Auto 147.45(491.65)148-26(8)
Jubilant Org 181.15(181.5)222-65(10)
Jyothy Laboratories 181.15(180.2)223-142(15)
Jyoti Struct 52.8(52.55)69-15(121)
K R B L 77.25(75.95)83-19(50)
Kajaria Ceramic 622.6(620.05)628-199(4)
Kale Consult 714.9(708.85)831-522(5)
Kalpataru Pwr 163.2(163.35)197-56(15)
Kalyani Steels 102.6(102.85)115-31(38)
Kanoria Chem 41.0(41.6)55-22(42)
Kar Vysy Bank 487.3(484.8)509-297(5)
Karnataka Bnk 127.9(127.55)150-69(195)
Kaveri Seed Company 735.75(755.05)859-280(8)
Kecil 123.15(126.55)153-23(38)
Kei Ind 31.9(31.6)36-6(75)
Kesoram Ind 111.15(107.05)130-50(23)
Kewal Kiran Clothing 1749.3(1656.55)1827-710(0)
Kirloskar Ferro 40.4(41.15)43-15(62)
Kirlpnu 570.9(577.2)670-320(2)
Kitex Garments 249.7(254.65)298-54(13)
Kolte Patil Developers 151.8(151.25)170-49(17)
Kpitcumm 154.85(155.95)190-122(56)
Kwality Dairy 48.0(47.65)58-18(36)
La Opala Glass 1125.7(1122.05)1195-383(1)
Lakshmi Elect 355.8(352.1)396-98(5)
Lg Balakrishnan 412.8(426.5)523-76(6)
Liberty Shoes 284.6(288.35)351-67(50)
Lloyd Elect 122.5(116.8)130-24(72)
Lovable Lingerie Ltd 373.45(375.7)425-219(20)
M,N
M And B Switchgears Limited 29.55(29.85)42-8(77)
M R F 23570.0(23629.6)24749-12350(0)
Madras Cements 272.65(280.6)311-136(11)
Magmafin 100.5(97.9)117-62(14)
Mahforg 157.5(158.75)185-37(22)
Mahindra 234.35(234.45)355-212(132)
Mahindra Ugine 401.0(404.2)447-65(3)
Mahinlife 553.35(566.25)603-327(4)
Manali Petro 12.2(11.99)14-5(196)
Manappuram Gen 22.5(22.5)25-11(166)
Mandhana Industries Ltd. 234.65(234.8)255-215(11)
Mangalam Cem 216.9(214.0)233-88(46)
Marico Ind 254.75(250.4)263-193(15)
Max India 316.9(315.1)346-150(39)
Mcleod Russel India 280.0(276.7)330-240(8)
Mcnally Bharat Engineering Company 94.65(90.15)102-37(110)
Mhril 292.7(300.0)335-206(12)
Midpoint Software & Electro Systems 33.85(33.35)53-26(38)
Mindtree 1040.45(1054.1)1080-466(23)
Mirza 32.05(31.85)40-19(102)
Mmtc Ltd 76.55(78.2)106-37(317)
Monnet Ispat 130.2(132.65)166-58(39)
Monsanto India 1874.7(1986.75)2414-560(34)
Motherson Sumi 359.35(357.05)382-123(47)
Mundra Port 263.45(266.1)294-118(437)
Muthoot Cap 172.7(171.85)178-68(38)
Muthoot Finance Ltd 174.45(176.15)221-73(45)
Mysore Cem 61.85(62.55)70-27(85)
N I I T 42.75(43.5)65-14(335)
N R B Bearings 88.15(88.25)101-26(31)
Nagarjuna Con 69.45(69.0)88-16(98)
Nandan Exim 47.85(48.25)51-26(153)
Nbventure 231.0(237.85)300-150(9)
Ndtv 89.8(88.2)98-65(210)
Neocorp 16.1(15.5)20-6(136)
Nesco 1137.6(1185.25)1228-560(1)
Network 18 Media 50.7(49.05)71-25(53)
Nhpc 23.05(22.75)29-14(696)
Nhpc Ltd 23.05(22.75)29-14(696)
Niit Technologies 368.4(363.1)486-234(36)
Nilkamal Plast 364.8(361.4)399-94(12)
Nippo 414.95(406.35)449-180(3)
Nitin Fire Protection Industries 64.15(64.05)89-48(208)
Nocil 21.8(22.0)27-12(295)
Noida Toll Bridge 32.75(33.15)36-18(130)
Nucleus Soft 211.3(212.45)250-65(11)
O,P,Q
Oil India Ltd 567.65(575.45)632-415(17)
Omkar Speciality Chemicals Ltd 136.55(136.5)153-68(96)
Onelife Capital Advisors Limited 160.0(160.15)332-132(13)
Onmobile Global 36.1(35.2)39-19(529)
Opto Circu 29.65(30.85)44-18(295)
Orbit Corporation 17.8(18.05)30-10(256)
Orbit Exp 181.9(179.55)201-70(6)
Orient Cement Limited 100.25(99.5)109-29(32)
Orissa Minerals Development Company Ltd 4181.9(4207.8)5166-1615(0)
Page Industries 8026.1(7921.45)8195-3870(0)
Pantaloon Ret 126.15(127.8)147-63(113)
Paper Products 165.6(166.45)176-56(55)
Persistent Systems Ltd. 1257.1(1312.85)1399-503(9)
Petronet Lng 183.0(183.5)190-102(266)
Phillips Carbon 91.05(98.0)106-31(439)
Pidrugs 376.9(373.3)406-81(1004)
Pioneer Agro Extracts 55.0(56.0)57-20(25)
Pipavav Shipyard 51.2(53.05)73-30(186)
Pnb Gilts 20.95(21.65)24-15(202)
Pokarna 278.5(274.0)281-76(4)
Poly Medicure 468.9(465.0)515-221(5)
Poly Medicure Ltd 468.9(465.0)515-221(5)
Polyplex Corp 205.35(208.65)239-107(7)
Praj Ind 60.35(61.65)79-30(232)
Prakash Steelage Ltd 120.0(119.2)140-78(13)
Pratibha Industries 52.75(53.65)66-16(51)
Premier Auto 64.7(70.45)87-46(32)
Premier Expl 170.9(164.85)172-48(31)
Prime Focus 50.35(50.25)58-23(232)
Prism Cement 71.85(70.05)81-22(61)
Pslltd 20.65(21.7)36-14(178)
Ptc 83.45(82.15)104-34(144)
Ptc India Financial Services Ltd 32.4(31.85)40-9(607)
Puravankara Projects 109.35(113.05)133-50(11)
Pvr 621.55(632.45)704-326(3)
R
R Systems International 53.7(53.0)68-20(103)
Radico Khait 96.7(97.35)171-90(24)
Raj Television Network 124.55(124.15)165-85(389)
Rajesh Exp 164.3(160.1)202-69(122)
Rallis India 213.9(213.4)232-130(22)
Rasoya Proteins Ltd 17.2(17.25)20-12(2459)
Redington India 96.5(96.8)108-48(528)
Reliance Indust 551.9(550.55)659-278(52)
Religare Enterprises 328.5(325.05)377-271(20)
Religtech 93.95(95.0)110-16(23)
Rico Auto Ind 21.95(20.95)23-4(356)
Ricoh India 203.45(202.3)251-41(89)
Rswmltd 207.05(203.3)224-115(23)
Ruchi Soya Ind 39.9(40.65)55-26(50)
Rural Electrification Corporation 310.2(300.85)383-146(334)
S
S Bk Of Bikaner 664.55(664.5)707-281(8)
S Bk Of Mysore 576.9(581.6)647-368(6)
S Bk Of Travan 638.75(637.2)662-364(3)
S R F 589.65(576.4)609-125(35)
Sadbhav Engi 198.9(205.15)225-52(12)
Sah Petroleums 15.7(16.0)18-6(453)
Sandur Mang 566.2(593.6)834-429(15)
Sangam 80.1(80.45)88-26(46)
Sanghvi Movers 170.0(167.9)176-34(33)
Sasken Comm 309.8(309.9)341-100(16)
Savita Chem 700.3(699.05)849-330(11)
Seamecltd 104.0(103.9)129-38(14)
Sesa Goa 291.6(290.3)318-119(711)
Shakti Pumps (india) Limited 201.25(203.45)246-38(41)
Shalimar Agro Products 7.11(7.43)10-1(1597)
Shasun Chem 158.3(159.1)196-49(147)
Shilpa Medicare Ltd 511.4(490.45)519-136(35)
Shilpi Cable Technologies Ltd 62.85(63.25)66-11(43)
Shree Cement 7233.55(7228.3)7981-3412(0)
Shree Renuka Sugars 22.5(22.8)31-14(425)
Shrenuj & Co 62.1(62.45)77-40(71)
Shriram Trans 914.1(906.65)1021-465(7)
Simplexin 297.45(292.85)392-39(7)
Sintex Ind 85.5(87.95)107-16(391)
Sks Microfinance Ltd 285.25(277.95)309-101(222)
Solectron Centum 410.4(421.6)429-68(19)
Sona Koyo St 37.2(37.1)40-9(37)
Sonata Soft 77.25(75.2)84-22(20)
South India 104.3(102.4)129-49(12)
Southind.bank 30.05(30.1)35-18(845)
Spicejet 14.0(16.7)28-12(14853)
Srei Int Fin 45.95(43.95)57-17(336)
Srs Ltd 28.9(28.95)40-25(42)
State Bank Of Mysore 576.9(581.6)647-368(6)
State Trading 207.85(210.4)247-68(86)
Steelcast 40.8(39.0)44-22(29)
Strides Arcolab 658.15(648.0)696-233(44)
Sun Pharma Advanced Research Company 175.7(177.3)191-105(239)
Sundaram Fin 945.0(961.85)978-463(12)
Sundclayton 1280.85(1323.6)1568-250(1)
Sundram Fast 107.25(104.55)118-30(16)
Sunil Hitech 125.3(119.55)155-35(13)
Sunteck Realty 337.15(339.95)390-221(17)
Superhouse Le 165.65(169.7)191-45(11)
Supreme Ind 586.55(597.7)636-305(4)
Surya Roshni 94.25(96.4)120-59(46)
Suven 112.35(105.45)118-22(218)
Swaraj Engin 895.75(899.2)999-431(27)
T,U,V
T A S C Pharma 32.85(32.8)34-6(708)
T I L 403.8(408.5)451-83(7)
T.v. Today 132.85(133.55)154-53(35)
Taj Gvk 102.7(102.4)107-53(98)
Talwalkars Better Value Fitness Ltd. 208.15(208.7)217-110(17)
Tata Coffee 922.1(924.55)1184-869(9)
Tata Investment 552.1(551.95)600-347(7)
Tata Metaliks 124.85(131.4)144-25(52)
Tata Sponge 960.1(1058.85)1203-217(291)
Technocraft Industries India 187.6(182.2)213-67(11)
Texmaco 38.25(37.35)50-18(104)
Texmaco Rail & Engineering Ltd 89.8(86.75)149-26(171)
Thinksoft 474.3(477.55)597-75(4)
Thomas Cook 119.2(116.15)128-48(118)
Tide Water 11253.2(11417.8)13004-6556(0)
Time Technoplast 50.05(49.55)56-27(27)
Timken India 325.6(331.0)371-145(27)
Tinplate Of India 76.15(83.05)93-29(443)
Tplplast 175.4(172.0)218-64(56)
Transformers 192.25(192.75)236-54(7)
Transport Co 199.8(199.6)238-44(21)
Ttk Prestige 3938.3(3927.45)4357-2700(0)
Ttml 11.69(11.81)14-5(801)
Tube Invest 299.0(300.3)317-125(9)
Ubholding 41.25(41.6)52-17(97)
Uco Bank 100.45(99.6)115-46(364)
Uflex 126.45(128.9)142-47(62)
Ultratech 2463.9(2406.45)2868-1404(6)
Uni Abex Alloy 390.0(379.45)437-123(2)
Unichem Lab 212.95(206.55)241-138(21)
Unitdspr 2362.25(2397.95)2940-1993(65)
Unitech 25.0(25.9)38-10(9840)
United Bank Of India 50.05(51.35)61-23(128)
Ushamartin 39.9(39.2)47-20(35)
Uttam Steel 75.95(76.75)91-39(31)
V Guard Industries 752.55(725.15)802-403(62)
V S T Ind 1531.75(1544.9)2004-1400(50)
Vaibhav Gems 857.3(855.2)910-160(12)
Vardhtext 477.0(476.85)529-271(15)
Videocon 169.8(168.55)211-153(78)
Vikas Wsp 17.85(17.85)29-12(186)
Vikasglo 30.45(30.25)34-9(57)
Vinati Organics 365.15(362.35)391-74(12)
Vivmed Labs 298.3(295.15)322-96(7)
Voltas 194.1(188.9)233-62(212)
W,X,Y,Z
W P I L 391.1(397.35)456-165(4)
Waterbase 34.5(32.9)34-8(123)
Welspun India 240.15(232.25)243-46(31)
West Coast Pap 56.25(57.7)73-37(67)
Wheels India 769.2(755.5)993-426(27)
Wire & Wireless 29.5(29.75)30-13(56)
Yes Bank 541.75(536.35)588-216(221)
Zandu Phar 1594.3(1611.25)1765-789(1)
Zee News 18.1(18.1)23-10(85)
Zensar Tech 423.35(433.6)473-180(4)
GROUP T
A
Ace Intgr Fin 14.75(15.5)57-14(88)
Akanksha Finvest 38.35(38.1)39-12(35)
Amara Raja 492.0(490.85)505-207(67)
Arvind Remedies 30.3(30.65)59-30(204)
Atlas Cycles 282.25(292.15)328-199(15)
B,C
Binani Ind 115.35(109.9)159-52(31)
Brilliant Securities 117.15(119.65)133-33(21)
Cressanda Solutions 55.1(54.95)65-40(85)
Cubical Finan. 18.5(18.05)22-3(546)
D,E,F,G
D C M 100.75(95.0)112-66(53)
Db Stock Brokers 65.85(65.85)99-65(27)
Dhanalakshmi Bk 50.5(49.4)61-24(106)
E P C Ind 189.85(190.25)226-84(8)
Financial Tech 328.85(346.15)599-102(252)
Genesys Int 67.35(72.2)119-49(21)
H,I,J
Hitachih 380.05(373.95)414-99(74)
I F B Agro Ind 232.0(233.75)291-115(5)
I F B Ind 164.35(160.1)175-38(131)
Ind. Hume Pipe 234.4(234.75)263-73(15)
It&t 106.8(100.8)119-28(51)
Jayaswals Ne 17.1(17.5)20-5(83)
K,L,M,N
Kalyani Sharp 76.15(72.55)76-8(17)
Kaypowr 19.29(18.38)20-10(438)
Kopran 54.1(55.1)56-12(228)
Kotawala Ind 320.35(319.1)366-263(101)
Mukta Arts 31.9(30.7)44-24(114)
Nirlon 120.25(119.35)127-37(32)
O,P,Q,R
Oil Country 51.3(51.55)69-28(22)
Peninsula 37.45(37.4)48-25(42)
Prakash Ind 110.9(111.45)123-24(47)
R S Software 409.0(409.7)429-110(169)
Rollatainers 354.95(352.0)408-94(5)
S,T,U
Shyam Star Gems 40.45(40.4)55-28(46)
Som Distilleries 213.6(215.2)320-198(24)
Sri Adhikari 112.8(115.65)120-67(12)
Sunshield Chemicals 234.05(237.2)263-39(6)
Symphony Comfort 1091.75(1072.7)1200-270(5)
Synergy Multibase 100.15(105.4)124-28(27)
V,W,X,Y,Z
Venus Remedies 274.85(272.2)350-140(40)
Vinyl Chem 32.6(29.95)32-9(110)
Walchandnagar 97.95(98.85)122-40(39)
Ybrant Digital 35.65(32.55)35-2(4365)
GROUP S
A
Abc India 91.3(91.95)164-80(15)
Albert David 177.7(175.05)192-80(10)
Amtek Auto 251.0(253.9)272-58(120)
Amtek India 91.2(91.8)137-49(24)
Aro Granite Ind 51.0(46.4)51-17(35)
Atul Auto 599.8(555.5)634-145(48)
Avanti Feeds 974.5(836.65)1000-159(34)
B
Bajaj Elect 333.45(336.8)384-149(12)
Balaji Amines 70.1(73.8)82-28(107)
Balkrishna Ind 772.65(799.35)833-201(144)
Banco Products 130.65(130.9)148-33(15)
Bf Utilities 679.6(677.45)817-118(76)
Bi 95.65(96.5)111-36(22)
C,D
Camson Bio Technologies 103.75(102.7)128-38(51)
Carnation Nutra 598.85(597.6)676-435(3)
Century Plyboards India 83.65(84.05)96-22(435)
Cheviot 380.3(381.15)406-252(4)
Controlpr 117.15(120.95)130-47(13)
Deepak Nitrite 83.7(82.05)106-21(25)
Dhunseri Tea 145.25(151.35)161-72(12)
Diamond Power Infrastructure Ltd 110.2(113.7)130-28(33)
Dolphin Off Ent 115.7(117.1)141-56(26)
Dynamatic Tech 1677.5(1765.75)1925-465(0)
E,F
Emami 539.75(543.4)575-393(6)
Enkeicaq 151.2(160.6)199-42(10)
Forcemot 530.8(539.1)625-225(43)
G,H
Gabriel India 50.8(52.15)56-16(84)
Galaxy Ent 41.1(41.9)42-5(28)
Garwoffs 472.6(486.4)513-44(13)
Genus 25.95(25.45)32-9(54)
Geojit 39.2(38.7)44-15(48)
Granules Ind 585.25(602.5)705-120(63)
Grauer & Weil 9.62(9.52)10-3(258)
Gulf Oil Corp 161.25(158.8)197-62(16)
Hawkins Cook 3049.5(3096.85)3130-1602(0)
Helios & Matheson 82.35(82.5)135-57(19)
I,J,K,L,M,N
Int Travel House 224.05(226.4)272-117(5)
Ion Exchange 153.25(157.5)195-78(13)
Jmfinan 40.4(40.6)46-17(160)
K Sera Prod 15.0(15.0)21-9(1032)
Lambodhara Textile 140.0(142.0)163-84(13)
Man Indus 72.3(70.15)93-51(21)
Mayur Uniquo 446.9(450.05)485-102(2)
Mercator Lines 32.4(33.15)41-9(109)
Navin 592.45(573.7)659-156(4)
Neuland Lab 366.1(354.05)398-200(7)
O,P,Q,R
Oriental Carbon 270.1(271.5)303-75(32)
Patel Eng 102.6(101.5)152-27(29)
Rainbow Papers 77.45(78.3)94-70(71)
S
Samkrg Pistons 96.25(100.25)109-37(26)
Sarda Energy & Minerals Ltd 283.5(275.75)307-72(22)
Sardaen 283.5(275.75)307-72(22)
Schenectady 682.35(691.35)765-356(2)
Shahi Shipping 85.65(87.55)104-48(13)
Shakti Pumps 201.25(203.45)246-38(41)
Sharon Bio-medicine 75.35(68.7)77-27(543)
Steel Exchange India 58.95(58.9)79-33(235)
Sukhjit Starch 269.45(258.15)281-146(10)
Super Sales Ag 446.0(448.0)480-160(15)
T,U,V,W,X,Y,Z
Tilaknagar Industries 47.95(49.2)68-44(108)
Unitedbrew 705.9(706.45)1005-628(13)
V I P Ind 111.6(113.35)121-38(175)
V S T Tillers Tr 1703.3(1625.85)1998-362(4)
Vadilal Ind 198.0(201.55)225-101(11)
Vimta Labs 97.45(96.4)133-22(16)
Vinati Organics 365.15(362.35)391-74(12)
Yuken India 211.65(204.55)247-81(10)
Zicom Elec Sec 113.7(111.1)127-37(37)
Zydus Wellness Ltd 598.85(597.6)676-435(3)
GROUP Z
A,B,C,D,E,F
Ahmedabad Gas 380.85(374.0)381-117(47)
Akai Asian 483.5(488.8)564-340(52)
Apeego 15.55(15.5)19-2(273)
Arcotech 330.0(329.35)335-131(10)
Banas Finance 30.5(30.5)72-23(276)
Caplin Point L. 345.15(328.75)356-53(14)
Dahyabhai Sons 599.25(609.25)618-126(10)
Dintex Dyechem 60.4(58.45)61-6(249)
Duke Offshore 32.6(33.95)35-11(48)
Esaar 48.05(46.0)64-34(31)
Eurogold Jewellery 104.55(97.95)157-50(34)
G,H,I,J,K,L
Goodluck Steel Tubes 59.75(56.95)64-14(31)
Govindji Tri 1223.8(1202.4)1308-400(16)
Grandma Trading & Agencies 262.0(262.0)294-251(12)
Gujarat Automotive Gears 301.75(301.55)339-153(6)
Hind. Copper 94.7(95.55)125-42(98)
Indo American Advance Pharmaceuitcals 352.5(350.0)355-14(55)
Insul Elec 337.15(339.95)390-221(17)
Ispat Alloys 21.9(21.1)26-7(66)
Kailash Auto Finance 35.3(35.4)48-27(1181)
Kappac Pharma 237.85(229.0)734-205(93)
Lesha Steels 159.3(165.85)182-67(24)
M,N,O
Malabar Trading Company 71.9(75.55)126-34(26)
Malti Textiles Mills 99.4(100.8)110-52(20)
Mandsaur Ferro 248.05(245.65)270-126(46)
Marigold Glass Industries 55.7(55.1)57-1(214)
Marudhupandi Finance 84.6(84.5)98-83(509)
Moryo Industries 230.0(230.0)241-80(15)
Mppolyprole 20.0(20.4)33-7(479)
Murthy Commercial & Finance 100.45(100.3)102-3(54)
Naisargik Agritech 152.2(160.2)184-129(7)
National Min 172.4(172.8)196-92(159)
New Bom Prtg 19.2(19.3)23-14(67)
P,Q
P I Industries 399.6(404.25)434-120(9)
P L Enterprise 51.3(52.1)69-4(277)
Parag Shilpa Investments 560.0(558.0)570-43(88)
Pee Jay International 46.9(47.2)80-26(25)
Pflinfotc 692.1(680.0)825-72(13)
Polo Hotels 54.5(52.1)54-33(144)
Premier Capital Services 296.25(296.5)300-49(39)
Prerna Finsafe 58.6(60.15)64-9(61)
Pyramid Trading & Finance 55.0(55.05)55-3(323)
R
Rajlaxmi Industries 252.35(249.6)254-20(126)
Rasoya Proteins 17.2(17.25)20-12(2459)
Ratni Invest 196.4(197.0)213-32(17)
Rutron International 7.1(7.04)26-6(229)
S
Sam Lease 44.35(44.8)53-26(100)
Sawaca Finance 43.95(42.95)79-13(30)
Secunderabad Healthcare 9.58(9.94)24-9(248)
Sharp Trading & Finance 91.7(93.8)109-65(505)
Shilpamedca 511.4(490.45)519-136(35)
Sidhi Holdings & Traders 250.15(256.0)269-14(162)
Silvoak 19.55(20.15)21-13(75)
Sulabh Eng 242.2(242.0)285-101(115)
Surabhi Chem 91.65(91.5)110-23(226)
Swadeshi Indus 44.1(47.5)84-13(1071)
Swan Mills 60.85(61.1)77-48(538)
T,U,V,W,X,Y,Z
Tilak Finance 314.0(299.85)314-133(4)
Trendy Knitwear 28.4(29.65)33-14(113)
Unno Ind 17.7(16.9)40-12(79)
Vishnu 82.7(85.55)110-28(17)
Vishvjyoti Trading 28.9(29.9)32-1(68)
Woo Yang Elec 134.85(130.6)142-42(21)