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 1010.7(1018.9)1033-448(9)
A C C 1479.6(1498.05)1524-912(24)
Abg Shipyard 291.65(293.9)357-215(28)
Abirlanuv 1421.35(1445.35)1515-996(19)
Acl 227.8(230.55)243-147(156)
Adani Enter 486.7(495.6)585-126(463)
Allahabad Bank 143.2(147.35)150-64(624)
Alok Industr 15.08(15.91)16-5(15825)
Alstom Proje 510.0(505.8)528-285(8)
Andhra Bank 102.9(106.75)110-47(914)
Apollo Hosps 1012.8(1019.65)1052-802(19)
Apollo Tyres 203.15(203.1)211-54(656)
Arvind 209.55(203.1)217-65(1086)
Asahi Glass 79.1(79.45)84-27(59)
Ashok Leyland 32.3(33.55)35-11(2667)
Asian Paints 541.85(535.65)565-376(309)
Aurobindo Phar 685.5(686.5)703-138(270)
Axis Bank 1941.3(1935.5)1990-764(112)
B
B H E L 247.1(255.6)291-100(975)
Balaji Tele. 70.75(73.7)78-29(219)
Ballarpur Ind 18.15(18.0)19-8(1411)
Bank Of India 313.15(321.9)356-126(756)
Bharat Earth. 797.6(815.2)837-126(257)
Bharat Elec 1813.85(1846.15)1915-895(9)
Bharat Forge 563.15(562.8)586-185(55)
Bhartiartl 354.2(361.15)373-274(363)
Bk Of Baroda 891.9(888.95)1009-429(223)
Bombay Dye 81.95(84.35)87-37(735)
Boschl 11942.2(11766.2)13330-8000(1)
Bpcl 606.0(614.2)650-256(128)
Brigade Enterprises 136.15(135.9)142-45(53)
Britannia Ind 971.0(877.0)989-644(171)
C
C E S C 612.45(622.05)656-271(16)
C M C 1788.4(1732.45)1820-1106(21)
Cadila Health 1000.6(983.4)1079-631(14)
Cairn India 370.35(382.75)385-273(424)
Canara Bank 470.2(481.45)498-189(373)
Castrol India 335.7(341.65)354-282(166)
Central Bank Of India 81.0(83.75)88-43(359)
Century Enka 179.1(182.5)188-92(27)
Century Tex 553.25(560.6)571-195(145)
Chambal Fert 57.8(57.8)61-30(693)
Chennai Petro 93.95(96.85)113-52(264)
Cipla 411.55(407.35)450-366(369)
Coal India Ltd 404.1(420.25)423-215(726)
Colgatepalm. 1451.55(1453.5)1522-1190(10)
Container Corp 1179.35(1175.85)1235-636(25)
Corp Bank 405.3(407.2)417-220(16)
Crompton Gr. 209.2(213.45)219-71(734)
Cummins India 648.9(669.6)679-365(17)
D,E,F
Dabur India 189.65(191.6)194-142(76)
Dena Bank 89.5(91.35)94-41(694)
Dish Tv India 58.6(59.75)68-39(5933)
Dlf 220.85(233.15)242-120(1751)
Dr Reddy`s Lab 2431.95(2392.0)2939-2025(29)
Dredging Corp 494.85(516.75)567-152(46)
E I H 100.15(100.0)105-43(463)
Edelweiss Capital 54.5(57.45)61-24(401)
Educomp Sol 39.3(37.45)43-17(74)
Eng India 308.1(321.9)329-121(105)
Escorts 130.7(129.2)145-64(751)
Essel Propack 96.45(97.6)102-34(103)
Exide Ind 144.65(147.05)154-99(269)
F D C 128.5(130.2)145-79(35)
Federal Bank 126.55(125.75)132-44(943)
Finolex Cables 172.35(167.15)174-47(47)
Finolex Ind 267.5(263.6)277-99(33)
G
G E Shipping 376.3(373.05)382-199(15)
Gail 429.75(428.65)440-273(195)
Geometric 142.1(146.45)155-61(210)
Gillette Ind 2001.15(2019.15)2464-1850(4)
Glaxo Smithk. 2482.0(2490.0)3054-2175(1)
Global Tele 29.85(30.35)34-11(145)
Gmr Infra 35.65(37.75)38-10(3525)
Godrej Cp 883.1(857.1)977-672(14)
Grasim Ind 3563.45(3578.7)3755-2121(19)
Great Offshore 113.55(116.65)119-36(154)
Guj. Ind Power 96.1(99.55)100-53(46)
Guj. Min Deve 165.05(172.9)176-76(114)
Gujarat Gas 415.05(420.8)439-159(34)
Gujarat Narmada 99.55(100.1)107-59(151)
Gujarat St Petronet 82.35(82.85)85-46(435)
H
H C L Infosys 66.1(69.45)74-19(854)
H C L Tech 1403.6(1393.4)1588-745(65)
H D F C Bank 820.45(817.45)852-528(127)
H M T 50.05(47.6)52-20(376)
Hdfc 953.65(953.1)970-632(118)
Hdil 100.45(109.7)113-26(5379)
Hero Honda 2705.4(2662.6)2775-1565(150)
Hexaware Tec 153.25(157.2)179-72(486)
Hind Petro 427.25(430.35)462-158(133)
Hind Zinc 170.4(176.6)184-94(570)
Hindalco Ind 162.6(169.7)174-83(1123)
Hindujav 302.45(310.0)395-240(17)
Hpcl 427.25(430.35)462-158(133)
Hsng Dev Infra 100.45(109.7)113-26(5379)
Hsq Dev Fin 953.65(953.1)970-632(118)
Htmt Global Sol 525.85(531.85)632-220(6)
Hul 625.4(638.75)725-536(156)
Hul 625.4(638.75)725-536(156)
I
I C I India 1089.55(1097.6)1182-750(5)
I T C 333.25(337.35)386-285(845)
Icici Bank 1468.2(1481.25)1590-758(208)
Idbi 109.15(112.75)116-52(1369)
Idea Cellular 143.6(145.25)188-125(1317)
Idfc 132.5(135.65)147-76(1197)
India Cements 122.6(125.0)130-43(273)
Indiabulls Real Est 97.8(102.05)109-45(1583)
Indian Bank 178.75(185.25)198-60(32)
Indian Hotels 101.3(100.0)104-37(671)
Indian Ovrsea 85.35(87.2)89-37(367)
Indusind Bank 556.25(558.3)585-318(231)
Infosys Tech 3178.75(3067.2)3847-2343(245)
Ingersollrand 644.5(655.25)710-301(18)
Ioc 351.7(359.1)385-186(106)
Ipca Lab 827.0(834.0)906-605(12)
J,K,L
J & K Bank 1623.85(1652.8)1995-995(7)
J B Chem 149.75(150.45)166-72(66)
Jaiprakash Ass 83.3(88.25)89-28(4482)
Jaypee Infratech Limited 34.35(36.25)42-14(1107)
Jet Airways 264.55(275.45)489-210(701)
Jindal 89.1(88.2)95-37(739)
Jindal Stainless 55.6(56.75)60-31(272)
Jindal Steel 326.75(336.6)350-181(513)
Jsw Steel 1289.35(1308.8)1324-451(72)
Kotakbank 928.1(897.3)950-588(118)
L I C Hsq Fin 321.75(332.7)352-152(343)
L&t 1715.75(1736.75)1774-678(181)
Lanco Infratech 12.04(12.57)14-4(2898)
Lupin 980.3(974.65)1022-742(97)
M,N
M & M 1224.5(1230.1)1268-741(49)
M&m 1224.5(1230.1)1268-741(49)
Mah Seamless 312.75(332.6)347-151(44)
Mangalore Ref 71.25(72.5)80-26(342)
Maruti 2446.6(2465.8)2505-1217(37)
Mastek 192.15(191.65)227-103(32)
Moser Baer 8.83(8.41)8-2(1285)
Mphasis Bfl 449.15(439.45)465-347(34)
Mtnl 32.95(32.55)35-9(3738)
Mtnl 32.95(32.55)35-9(3738)
N T P C 158.25(163.45)168-110(1280)
Nation.ferti 43.45(45.35)48-17(592)
National Alum 56.15(56.0)60-24(2285)
Nestle Ind 5009.35(4956.25)5864-4536(4)
Neyveli Lignite 102.1(106.65)108-49(125)
Novartis India 516.85(527.65)561-361(21)
O,P,Q
O N G C 427.05(440.9)472-234(864)
Omaxe 147.7(149.1)152-115(328)
Oracle Fin 2957.85(2951.5)3415-2590(2)
Orchid Chem 75.7(77.5)81-35(982)
Oriental Bank 349.85(355.0)377-121(160)
P & G Hygiene 3979.45(3865.45)4400-2542(12)
Parsvnath Dev 35.55(36.55)37-22(171)
Pfizer 1225.95(1227.7)1779-985(3)
Pidilite Ind 298.05(292.1)340-219(154)
Piramalhe 704.85(711.55)747-476(4)
Pnb 982.3(999.7)1068-402(167)
Polaris Soft 227.25(226.15)235-97(544)
Power Fin Corp 314.9(328.2)344-97(338)
Power Grid Corp 133.55(136.4)140-86(717)
Punj Lloyd 49.25(48.45)52-20(3798)
R
Ranbaxy Lab 460.0(455.95)505-253(153)
Rashtriya Chem 61.9(60.1)64-26(1855)
Raymond 374.7(380.45)384-176(107)
Rcom 148.25(154.35)164-100(2458)
Reliance Capital 623.8(645.2)668-290(1109)
Reliance Ind 1101.55(1117.85)1142-765(351)
Reliance Power 107.25(109.85)113-60(4347)
Relinfra 782.8(809.8)820-308(714)
Rolta India 111.95(114.2)117-50(641)
S
S A I L 103.45(107.8)112-37(2167)
Sbi 2690.65(2664.75)2833-1452(252)
Shipping Corp 68.95(69.2)73-26(900)
Siemens 929.1(952.35)989-414(34)
Sobha Developers 530.65(525.35)581-214(72)
Sterlite Optical 62.65(61.4)67-15(2681)
Sun Pharma 613.5(608.75)653-458(156)
Suntv 445.8(459.9)488-324(90)
Suzlon Energy 36.15(34.45)36-5(1127)
Syndicate Bnk 166.5(172.35)177-61(453)
T,U,V
Tata Chem 329.35(336.95)347-234(87)
Tata Elxsi 554.05(565.5)668-156(226)
Tata Power 106.9(112.5)115-65(1894)
Tata Tea 169.5(174.7)177-128(1438)
Tatacomm 367.95(380.1)392-136(82)
Tatamotors 445.6(452.3)464-263(496)
Tcs 2205.25(2157.1)2384-1382(145)
Tech Mahindra 2018.8(2005.35)2047-923(107)
Thermax 948.8(923.0)969-526(15)
Tisco 549.2(558.8)578-195(836)
Titan Ind 329.0(341.2)347-200(512)
Tn Newsprint 153.3(145.05)156-85(182)
Torrent Pharma 662.1(656.35)688-384(8)
Torrent Power 167.0(163.95)172-67(685)
Tvs Motor 132.2(130.4)139-28(234)
Union Bank 242.15(244.4)259-97(613)
Unitedphos 302.3(315.45)325-121(572)
Vijaya Bank 54.65(55.75)58-33(432)
W,X,Y,Z
Welspunguj 98.55(103.6)107-25(193)
Wipro 526.95(524.8)610-319(369)
Wockhardt 596.7(594.75)1210-336(311)
Zeeenter 277.95(281.35)301-208(312)
GROUP B
A
3i Infotech 12.03(10.94)12-3(8361)
3m India Ltd 4530.3(4598.5)4669-2880(10)
A P Paper 266.15(267.6)327-222(20)
A.k.capital Services 292.15(279.8)298-99(13)
Aban Offsho 748.9(757.2)781-200(327)
Abhishek Ind 23.65(24.95)27-6(390)
Adani Power Ltd 61.8(63.4)68-29(3344)
Adani Power Ltd 61.8(63.4)68-29(3344)
Advanta India 284.15(289.85)302-79(41)
Aegis Logis 230.75(227.7)241-100(55)
Aftek Ltd 9.35(9.09)9-2(467)
Ahluwalia Contracts India 103.6(92.95)111-15(508)
Ahluwalia Contracts(india) Ltd 103.6(92.95)111-15(508)
Ahmednagar Forg 359.55(360.15)370-73(17)
Aia Engineering 783.25(787.0)810-283(5)
Ajanta Pharma 1237.6(1198.85)1250-475(10)
Aksh Optifibre 24.45(23.3)24-13(589)
Alembic 29.95(27.45)30-9(2342)
Alembic Pharmaceuticals Ltd 266.6(259.4)315-117(156)
Allcargo Global Logistics 218.95(207.55)228-60(17)
Alstom 316.05(319.3)333-110(24)
Ambika Cotton Mills 362.8(351.95)378-190(144)
Ansal Properties 37.9(40.0)41-12(296)
Apar 226.8(229.95)238-83(18)
Aptech 103.75(96.8)112-55(1338)
Archies 22.45(22.0)24-13(205)
Arrow Webtex 100.2(100.65)127-44(1226)
Ashapura Mine. 86.1(83.9)90-33(628)
Astra Micro 112.9(117.8)121-30(704)
Astra Zeneca 1154.55(1120.35)1285-634(11)
Atlanta 64.15(65.6)68-24(298)
Atul Chem 922.9(902.9)936-280(17)
Autoline Industries 93.1(94.45)100-46(152)
Avaya 81.2(80.1)123-44(65)
B,C
Bajaj Auto Fin 2025.25(2120.35)2224-965(6)
Bajaj Hind 30.2(31.65)32-11(1116)
Balmer Lawri. 493.1(494.7)503-286(42)
Balrampur Chini 82.55(82.95)87-34(201)
Bank Of Maha 49.7(51.75)58-29(770)
Bannari Amman Spinning Mills 138.75(135.55)141-100(26)
Bata India 1224.6(1252.85)1290-748(9)
Berger Paints 272.9(270.05)276-185(49)
Bgr Energy Systems 227.25(229.85)242-70(300)
Bhageria Dye 65.3(64.7)72-15(147)
Bhartiya Int 292.65(297.3)307-113(10)
Bhussteel 444.95(445.45)504-408(70)
Bihar Caustic 174.5(168.5)210-60(49)
Biocon Ltd 475.85(484.35)513-264(217)
Birla Ericsson 54.3(54.1)56-9(56)
Bl Kashyap 12.0(11.82)13-4(295)
Blue Star 304.35(313.9)329-130(19)
Bombay Bur Trdg 154.35(157.5)164-83(186)
Brooks Laboratories Ltd 28.05(26.75)29-13(141)
Camlin Fine Chemicals 89.35(88.55)94-15(149)
Can Fin Homes 351.85(354.0)372-113(12)
Carbon Everflow 112.9(117.95)119-57(89)
Cclpr 64.5(65.55)68-21(212)
Ceat 472.1(477.5)490-97(39)
Cgigarsh 176.55(182.05)205-55(46)
Chirawa Cements 302.0(300.35)316-46(27)
City Union Bnk 71.4(71.15)75-37(69)
Colourchem 807.55(807.6)851-371(10)
Compuage Infocom 116.95(115.65)117-37(44)
Consolidated Construction Consortium 9.55(9.11)10-1(397)
Core Project 19.84(18.9)39-11(459)
Coromandel Fert 263.35(267.1)278-162(12)
Cosmo Films 78.55(72.85)82-44(59)
Cox And Kings(india) Ltd 215.15(210.7)220-84(234)
D,E,F
D C M Shr. Con 135.45(123.1)139-50(84)
D C W 21.2(20.9)22-8(1648)
D S Kulkarni 77.8(79.05)88-44(42)
Deep Industries 76.9(75.75)82-21(103)
Deepak Fert 148.5(149.0)160-81(52)
Den Networks Ltd 227.8(232.0)239-110(54)
Development Credit Bank 69.85(73.35)77-38(291)
Dewan Hsq Fin 360.3(371.8)379-101(58)
Dhampur Sugar 61.7(63.5)67-27(75)
Dhanuka 374.8(392.5)403-125(12)
Dic 543.3(543.8)556-152(5)
Disa India 3600.05(3697.95)3725-2401(2)
Dishman Pharma 116.75(112.95)119-37(686)
Divi's Lab 1319.55(1324.85)1459-905(10)
Dq Entertainment (international) Ltd 31.3(28.9)50-5(109)
Dynemic Products 39.25(37.45)40-13(82)
E I Dparry 218.1(221.0)224-103(34)
Eclerx Services 1173.15(1194.85)1370-680(9)
Eicher Motors 7164.15(7174.0)7500-2975(1)
Elder Pharma 223.7(221.55)380-188(108)
Elecon Eng 63.5(63.85)69-18(245)
Electrosteel C. 34.25(35.55)36-9(429)
Empee Distilleries 53.95(52.55)64-29(68)
Ess Dee Aluminium 583.15(615.9)769-390(14)
Essar Oil 115.2(110.25)117-44(2423)
Essarship 92.05(92.45)98-48(1306)
Everest Kanto Cylinder 21.1(21.7)23-7(161)
Everonn Systems India 58.35(56.2)65-21(60)
Fedders Lloyd 80.5(82.25)84-22(51)
Fiem Industries 474.1(478.4)484-179(14)
Firstsource Solutions 35.4(34.9)36-9(2597)
Fortis Healthcare 121.8(122.95)127-84(381)
Future Capital Holdings 216.7(219.65)232-109(115)
Future Lifestyle Fashions Ltd 102.15(103.5)148-55(136)
Future Ventures India Ltd 8.76(8.63)9-4(926)
G,H
G I C Hsq Fin 166.55(171.5)179-78(42)
Gammon India 37.45(36.55)38-8(226)
Gateway Distriparks 231.5(235.75)252-98(22)
Gati 129.5(133.3)136-22(426)
Gayatri Projects 181.25(176.25)185-47(150)
Ghcl 56.45(58.25)61-29(173)
Gillanders Arbuthnot 75.2(73.85)82-46(54)
Gillanders Arbuthnot&co-ltd 75.2(73.85)82-46(54)
Gitanjali Gems 97.3(94.6)565-48(1982)
Glenmark Phar 571.65(561.65)640-489(59)
Globus Spirits 81.55(81.65)112-65(98)
Gmm Pfaudler 164.65(163.65)168-62(31)
Godawari Power 169.45(173.15)186-61(27)
Godrej Indus 324.35(331.15)339-218(80)
Goodyear India 456.9(467.3)492-284(10)
Greave 100.9(99.2)107-53(119)
Gruh Fin 191.75(199.85)210-97(59)
Guj. Alkalies 207.35(207.9)237-135(15)
Guj. Fluoroch. 469.6(462.3)470-190(15)
Guj. Nre Coke 14.85(15.51)19-7(1098)
Guj. State Fert 76.8(77.95)82-43(151)
Gujarat Pipavav Port Ltd 116.6(117.3)128-42(106)
Gulshan Polyols 186.9(168.5)198-52(63)
H E G 278.95(289.05)300-140(26)
H F C L 18.18(17.69)18-6(9616)
Havell`s India 1172.15(1129.05)1204-586(56)
Hercules Hoists 142.9(143.1)148-75(39)
Hikal 445.85(443.65)556-380(23)
Himatsingka S. 58.85(59.5)68-25(72)
Hind Con 42.45(44.9)47-7(5381)
Hind Motors 10.51(10.42)13-6(271)
Hind Oil Exp 71.4(74.0)76-22(1134)
Hind Sanitary 237.9(248.55)262-70(42)
Hondasiel 855.0(854.5)880-295(8)
Hotel Leela 26.65(26.6)29-14(364)
Ht Media 118.0(123.0)125-69(92)
I,J
I F C I 40.9(43.55)44-17(4007)
I T I 28.8(28.5)32-12(359)
I V R Cons 27.05(28.35)30-9(1989)
Ibn18 33.9(35.55)38-15(1973)
Icra 2353.25(2356.4)2400-940(1)
Il&fs Transportation Networks Ltd. 213.1(218.4)230-93(32)
Ilfs Venture 25.5(25.6)26-9(815)
India Glycols 131.4(130.75)139-83(217)
Indiabulls Housing Finance Ltd 381.65(382.75)406-166(20)
Indiabulls Power 13.22(13.67)16-5(5133)
Indo Count Ind 94.8(89.75)96-13(61)
Indoco Remedies 164.85(167.65)175-55(129)
Indrapr. Medi 47.0(48.05)49-29(87)
Indraprastha Gas 345.7(344.6)356-236(75)
Indswift Lab 48.45(49.0)52-19(207)
Inox Leisure 153.85(152.4)166-50(229)
Insecticides India 378.35(373.2)410-203(17)
Irb Infrastructure Developers 201.75(212.2)220-51(626)
Itdcem 305.65(291.2)305-120(29)
Ivrcl Infrastruc 27.05(28.35)30-9(1989)
J B F Ind 127.7(128.65)136-65(33)
J K Ind 278.95(280.05)289-80(170)
J Kumar Infraprojects 301.85(306.3)327-130(9)
Jai Corp 110.85(100.75)114-35(3394)
Jain Irrigation 122.2(128.2)131-46(1007)
Jaiprakash Hydro 23.5(24.8)26-8(3694)
Jay Bh Maruti 97.6(81.5)97-31(205)
Jay Shree Tea 105.15(109.1)114-73(64)
Jbma 257.65(266.85)271-39(14)
Jenburkt Pharma 141.05(139.55)151-64(29)
Jindal South West Holdings 825.2(836.5)879-250(32)
Jindpolyfm 262.05(258.9)276-105(186)
Jk Cement 386.6(375.65)388-148(9)
Jk Paper 37.05(37.2)39-23(196)
Jklakshmi 228.8(222.75)235-49(50)
Jubilant Org 205.75(208.4)212-65(58)
Jyothy Laboratories 188.1(194.4)223-142(54)
Jyoti Struct 53.45(56.75)68-15(426)
K,L
K C P 52.65(56.05)58-23(68)
K R B L 78.7(74.5)80-19(396)
Kale Consult 670.15(668.3)831-434(6)
Kalpataru Pwr 168.55(173.35)189-56(54)
Kalyani Steels 103.35(103.55)108-31(239)
Kamanwala Ind 25.9(25.8)38-19(140)
Kar Vysy Bank 478.0(480.25)501-297(19)
Karnataka Bnk 139.7(143.25)150-69(354)
Kaveri Seed Company 641.0(649.65)680-280(7)
Kecil 123.35(119.8)129-23(398)
Kesoram Ind 91.5(97.8)98-50(502)
Kirloskar Ferro 35.75(38.0)40-15(437)
Kitex Garments 244.1(248.15)263-52(29)
Knr Constructions 183.6(185.05)202-46(15)
Kohinoor 53.7(54.05)58-29(102)
Kolte Patil Developers 152.95(160.05)168-49(59)
Kpitcumm 166.2(167.95)189-110(309)
Kpr Mill 206.6(194.35)212-104(84)
Kwality Dairy 51.75(43.55)52-18(1384)
Lakshmi Machine 3466.7(3479.45)3575-1725(1)
Lakshmi Over 23.0(23.9)47-17(167)
Lanco Ind 45.9(47.6)49-13(299)
Lg Balakrishnan 762.0(754.45)799-152(10)
Liberty Shoes 212.45(217.55)224-67(51)
Lloyd Elect 121.4(125.4)130-24(70)
Lovable Lingerie Ltd 351.35(363.05)393-219(30)
Lyka Labs 19.08(17.12)20-8(450)
M
M And B Switchgears Limited 34.75(33.1)34-8(899)
M R F 23790.8(24273.8)24666-12052(0)
Macmillan Ind 348.4(349.8)424-99(18)
Magmafin 99.55(106.3)117-62(71)
Mah Scooter 622.5(645.7)664-326(7)
Mahforg 115.35(119.25)126-37(63)
Mahindra 288.4(296.2)355-212(224)
Mahindra Ugine 286.85(298.8)313-49(16)
Manaksia 94.05(95.3)101-44(39)
Manali Petro 12.63(12.45)13-5(436)
Manappuram Gen 23.05(23.8)25-9(1156)
Mandhana Industries Ltd. 248.95(248.8)254-215(12)
Mangalam Cem 210.65(219.7)228-88(27)
Mangalore Chem 72.15(72.3)76-35(45)
Marico Ind 246.4(247.85)263-188(12)
Max India 307.2(312.6)346-150(71)
Mcdowell Holdings 57.95(48.3)57-16(146)
Mcleod Russel India 294.85(299.25)330-240(42)
Mcnally Bharat Engineering Company 94.85(92.6)102-37(93)
Meghmani Organics 14.0(14.06)14-3(282)
Mhril 312.2(313.25)326-206(56)
Mindtree 819.9(814.2)862-391(17)
Mirza 33.5(32.05)37-19(453)
Mmtc Ltd 101.25(103.7)217-37(2043)
Monnet Ispat 147.9(153.15)166-58(120)
Monsanto India 1910.75(1822.6)2108-560(19)
Motherson Sumi 299.95(301.8)322-123(88)
Motilal Oswal Financial Services 220.5(221.15)231-64(25)
Msp Steel&pow 33.6(34.2)35-11(107)
Mukand 40.3(38.6)40-16(103)
Mundra Port 237.7(246.1)261-118(661)
Muthoot Finance Ltd 186.75(190.9)221-73(48)
Mysore Cem 66.5(67.35)70-27(219)
N,O
N I I T 58.4(57.7)61-14(1445)
N R B Bearings 89.4(82.4)94-26(141)
Nagarjuna Con 73.8(76.95)88-16(353)
Nahar Spin 144.9(144.2)152-64(227)
Nandan Exim 44.45(43.85)46-25(293)
Natco Pharma 803.15(790.35)877-424(21)
National Pero 650.05(664.9)679-350(5)
Navneet Pub 83.65(79.6)85-50(433)
Ndtv 85.95(86.7)98-65(51)
Nectar Lifescn 32.5(30.6)35-9(911)
Nelcast 35.15(33.15)38-13(344)
Neocorp 18.7(18.5)22-6(356)
Network 18 Media 62.95(66.15)71-25(502)
Nhpc 28.0(28.15)29-14(7942)
Nhpc Ltd 28.0(28.15)29-14(7942)
Niit Technologies 427.3(422.6)477-234(20)
Nikki Global Finance 135.1(128.7)980-110(56)
Nilkamal Plast 318.65(327.65)345-94(17)
Nitesh Estates Ltd. 16.35(16.9)18-8(171)
Nitin Fire Protection Industries 66.55(65.6)71-48(405)
Nocil 25.9(26.7)27-12(881)
Noida Toll Bridge 33.1(34.5)36-18(312)
Nucleus Soft 207.6(203.1)250-65(60)
Oil India Ltd 595.7(595.4)632-415(67)
Omkar Speciality Chemicals Ltd 124.2(123.9)153-68(102)
Onmobile Global 31.45(31.7)38-19(993)
Opto Circu 40.95(41.6)44-17(1326)
Orbit Corporation 27.35(28.85)30-10(2701)
Orient Cement Limited 97.4(99.8)108-29(50)
Orient Paper 33.5(31.95)33-4(184)
Orissa Minerals Development Company Ltd 4900.2(4856.05)5166-1615(16)
Oswal Agro 19.02(18.33)19-10(277)
P,Q,R
Page Industries 5978.1(5942.95)6750-3870(0)
Pantaloon Ret 135.0(145.5)147-63(1162)
Paper Products 134.9(140.25)145-56(28)
Patel Airtemp 81.4(75.4)86-35(55)
Persistent Systems Ltd. 1065.65(1079.05)1220-477(3)
Petronet Lng 155.25(158.3)165-102(164)
Phoenixlamp 156.0(155.3)163-31(44)
Pidrugs 352.95(320.9)352-81(77)
Pipavav Shipyard 64.45(65.3)73-30(947)
Plethico Pharmaceuticals 68.5(62.3)226-31(530)
Polyplex Corp 204.35(205.3)215-107(37)
Praj Ind 69.15(72.1)79-30(561)
Pratibha Industries 56.05(58.95)61-16(531)
Premier Expl 158.3(156.1)162-48(31)
Pricol 36.75(37.35)41-14(80)
Prime Focus 40.65(42.6)44-23(419)
Prism Cement 77.8(78.45)81-22(753)
Pslltd 33.1(32.4)34-14(444)
Ptc 99.7(101.65)104-34(1240)
Ptc India Financial Services Ltd 32.3(33.75)35-9(3155)
Puravankara Projects 100.65(100.0)106-50(138)
Radico Khait 111.6(114.7)171-88(102)
Raj Television Network 143.9(144.15)165-78(161)
Rallis India 200.35(192.6)211-124(257)
Ramco Ind 64.05(68.25)69-29(54)
Rasoya Proteins Ltd 16.35(16.45)20-10(747)
Redington India 101.15(103.6)108-48(50)
Reliance Indust 626.8(631.45)659-278(405)
Religare Enterprises 355.75(361.5)377-263(28)
Renaissance Jewellery 70.15(65.95)75-44(59)
Ricoh India 215.8(215.7)251-41(98)
Rohit Ferro Tech 13.0(12.43)17-7(400)
Rswmltd 197.9(201.3)208-115(33)
Ruchi Soya Ind 47.45(46.45)69-26(875)
Rural Electrification Corporation 355.8(368.4)380-146(277)
S
S Bk Of Bikaner 597.4(571.45)660-281(257)
S Bk Of Mysore 598.05(539.5)647-368(217)
S Bk Of Travan 652.85(602.65)662-364(87)
S R F 509.25(499.85)528-125(21)
Sadbhav Engi 192.7(198.5)212-52(23)
Saintgobain 20.95(20.5)22-11(775)
Sandur Mang 779.65(765.4)834-343(32)
Sangam 51.3(49.3)53-26(85)
Sanghvi Movers 137.8(140.05)147-34(52)
Sasken Comm 224.7(224.65)234-100(39)
Se Investments 374.75(374.0)397-365(28)
Seamecltd 121.55(115.8)121-38(121)
Sesa Goa 294.5(300.5)318-119(1300)
Shakti Pumps (india) Limited 158.85(166.75)181-38(51)
Shalimar Agro Products 7.6(8.04)9-1(2170)
Shasun Chem 149.4(154.45)168-45(41)
Shree Cement 7306.95(7397.1)7981-3412(2)
Shree Ganesh Jewellery House Ltd 41.6(39.65)93-20(111)
Shree Renuka Sugars 28.75(30.6)31-14(2232)
Shrenuj & Co 145.55(147.8)155-81(61)
Shriram Trans 995.0(1010.15)1021-465(9)
Simplexin 312.15(314.75)324-39(9)
Sintex Ind 99.0(100.6)107-16(761)
Sks Microfinance Ltd 283.9(284.45)309-97(373)
Solar Explosives 1707.65(1664.5)1730-740(5)
Solectron Centum 276.15(285.65)299-56(12)
Sona Koyo St 37.3(38.4)40-9(428)
Sonata Soft 71.2(69.75)74-22(639)
South India 123.9(118.0)123-49(38)
Southind.bank 28.95(29.3)30-18(1594)
Spicejet 20.5(20.85)32-12(11216)
Srei Int Fin 46.0(48.65)52-17(579)
State Bank Of Mysore 598.05(539.5)647-368(217)
State Trading 226.25(233.5)247-68(313)
Strides Arcolab 621.2(613.85)634-233(113)
Sun Pharma Advanced Research Company 170.2(174.2)184-105(204)
Sundaram Fin 870.2(874.45)955-463(5)
Sundram Fast 95.65(94.15)102-30(97)
Sunflag Iron 28.7(27.5)32-13(168)
Sunil Hitech 143.45(152.5)155-35(126)
Sunteck Realty 360.7(359.45)437-221(36)
Superhouse Le 141.4(144.3)151-45(21)
Supreme Petro 78.3(80.85)83-50(90)
Surya Roshni 100.65(101.5)105-59(44)
Sutlej Textiles 381.45(374.85)395-131(8)
Suven 90.55(90.95)100-22(228)
T,U
T A S C Pharma 28.55(29.75)31-5(1634)
T.v. Today 139.2(140.2)154-53(39)
Taj Gvk 89.5(90.2)94-53(48)
Talwalkars Better Value Fitness Ltd. 199.35(201.7)216-110(45)
Tanla Solutions 8.35(7.96)8-2(349)
Tata Coffee 990.35(1004.25)1418-869(36)
Tata Investment 554.0(556.9)573-347(9)
Tata Metaliks 76.8(78.35)81-25(43)
Tata Sponge 638.7(648.55)675-217(25)
Technocraft Industries India 158.55(164.4)168-61(23)
Texmaco 40.5(43.3)45-18(113)
Texmaco Rail & Engineering Ltd 124.55(120.25)131-26(157)
Thinksoft 395.2(400.9)431-66(42)
Thirumalai Chem 96.0(99.55)115-68(48)
Thomas Cook 121.7(126.3)128-48(189)
Tide Water 10439.6(10389.5)11094-6556(2)
Time Technoplast 44.85(46.9)48-27(121)
Timken India 246.0(251.1)255-145(13)
Tinplate Of India 80.45(78.6)84-29(170)
Titanor Components 154.45(156.35)165-85(25)
Tourism Fin 40.9(42.85)46-17(148)
Tplplast 160.55(159.65)174-64(27)
Transport Co 191.3(194.8)207-44(69)
Trent 1168.65(1182.5)1339-902(2)
Triveni Eng & Ind 31.15(34.6)36-10(189)
Triveni Turbine Ltd 95.3(92.95)103-45(76)
Ttk Prestige 3752.4(4122.0)4357-2700(13)
Ttml 12.28(12.5)13-4(2463)
Ubholding 48.75(48.1)51-17(1308)
Uco Bank 107.5(111.1)115-46(776)
Uflex 132.75(128.9)137-47(242)
Ultratech 2767.9(2791.45)2846-1404(193)
Unichem Lab 206.35(201.2)237-138(30)
Unitdspr 2787.5(2851.7)2940-1993(389)
Unitech 33.95(36.55)38-10(16706)
United Bank Of India 53.15(52.5)57-23(375)
Unity Infraprojects 46.0(45.95)49-16(314)
Ushamartin 41.7(41.85)47-20(386)
Ushdev Int 304.05(278.05)387-200(12)
Usher Agro Ltd. 42.45(42.45)49-24(202)
Uttam Steel 85.6(85.95)89-39(192)
V,W,X,Y,Z
Vaibhav Gems 701.05(675.0)830-142(45)
Vardhtext 500.05(493.05)511-242(104)
Videocon 198.85(207.9)232-153(213)
Vikas Wsp 20.2(19.85)29-12(710)
Vinati Organics 299.8(298.0)308-74(11)
Visaka Ind 101.1(100.75)108-66(31)
Voltas 221.4(222.35)227-62(475)
Waterbase 21.05(21.1)24-6(161)
Welspun India 170.05(166.35)172-46(257)
West Coast Pap 63.9(60.8)71-37(262)
Whirlpool 304.7(301.95)321-141(16)
Wire & Wireless 25.75(25.3)26-13(1772)
Yes Bank 554.85(566.95)588-216(901)
Zandu Phar 1353.4(1342.1)1435-789(4)
Zee News 20.6(21.9)23-10(1109)
Zensar Tech 397.75(408.0)429-180(10)
Zylog Systems 11.56(11.7)38-9(262)
GROUP T
A
Aarti Drugs 445.45(445.55)453-165(6)
Ace Intgr Fin 32.45(29.5)36-14(591)
Amara Raja 470.7(456.35)477-207(31)
Andrew Yule 25.2(25.85)28-7(668)
Arvind Remedies 37.2(37.55)59-26(694)
Assam Company 7.62(8.02)8-3(1308)
Atlas Cycles 273.65(282.55)301-199(21)
B,C,D
Binani Ind 110.1(106.5)111-52(65)
Brilliant Securities 128.05(126.15)132-33(201)
Cressanda Solutions 55.45(55.5)65-40(202)
Cubical Finan. 19.0(19.0)19-3(663)
Cybertech Sys 34.1(32.0)39-10(110)
D C M 96.95(99.65)103-65(29)
Dhanalakshmi Bk 56.55(56.3)61-24(1135)
E,F,G,H,I
E P C Ind 197.6(194.3)203-84(138)
Financial Tech 272.3(277.25)827-102(106)
Goodricke Group 174.85(183.2)191-106(51)
Guj. Sidhee Cem 28.35(29.45)30-12(144)
Hitachih 232.45(238.1)260-99(13)
Ind. Hume Pipe 209.1(215.75)221-73(26)
J,K,L
Jaisal Securities 7.8(8.24)13-5(1323)
Jayaswals Ne 15.92(16.53)17-5(200)
Kalyani Sharp 32.85(31.3)32-8(200)
Kopran 40.6(42.8)43-12(275)
Kotawala Ind 322.25(324.9)366-251(125)
Luminaire Technologies 22.1(24.55)54-17(600)
M,N,O,P,Q
Marson`s 7.68(8.68)10-2(390)
Mindteck 38.1(36.3)44-12(74)
Nfl Infotech 37.4(38.6)57-27(200)
Nirlon 102.75(107.0)110-32(132)
Oil Country 59.4(58.25)62-28(262)
Peninsula 42.2(44.95)48-25(503)
Prakash Ind 107.2(111.9)120-24(98)
R
R S Software 244.25(234.4)250-102(86)
Rain 46.85(47.7)54-29(404)
Rander Fin 69.55(69.4)72-27(198)
Rubfila Int 30.5(33.7)35-15(170)
S,T,U,V
S S I 11.12(9.59)11-3(1467)
Shristi 130.8(137.0)142-47(46)
Shyam Star Gems 44.0(41.8)55-28(172)
Som Distilleries 233.85(232.2)320-198(42)
Subhkam 143.0(139.25)181-78(24)
Venus Remedies 285.1(282.85)350-140(36)
Viceroy Hotels 24.35(25.0)26-13(252)
W,X,Y,Z
Walchandnagar 114.5(119.7)122-40(56)
Ybrant Digital 22.0(20.7)22-2(959)
GROUP S
A
Abc India 137.75(148.8)164-80(26)
Ador Fontech 101.3(107.25)115-50(36)
Albert David 159.95(163.75)181-80(26)
Alkyl Amines 491.35(486.7)513-125(6)
Alphageo 257.45(268.1)305-21(13)
Amrutanj 178.65(176.95)189-96(42)
Amrutanjan Health Care 178.65(176.95)189-96(42)
Amtek Auto 252.55(259.9)272-58(300)
Amtek India 114.75(100.35)119-49(2268)
Automob.corp 387.5(385.8)408-154(23)
B,C
Bajaj Elect 344.65(320.75)384-149(244)
Balaji Amines 61.25(61.5)63-28(49)
Balkrishna Ind 684.7(675.4)700-199(10)
Banco Products 101.05(99.6)107-33(116)
Bf Utilities 770.2(778.55)811-118(118)
Bi 83.45(79.5)83-36(126)
Camson Bio Technologies 87.9(81.75)92-38(274)
Carnation Nutra 546.55(558.95)735-435(7)
Century Plyboards India 70.25(71.55)74-22(373)
Compucom Soft 15.15(12.63)15-7(363)
D,E,F
Deepak Nitrite 870.9(872.8)975-211(5)
Diamond Power Infrastructure Ltd 115.5(115.8)124-28(170)
Dolphin Off Ent 116.9(116.1)124-56(100)
Dynamatic Tech 1380.8(1392.05)1460-465(4)
Emami 493.95(484.3)539-393(54)
Emco 44.3(45.65)47-10(555)
Erainfra 32.75(31.2)160-12(302)
Forcemot 571.9(557.75)625-225(165)
Fulford 1512.75(1440.75)1512-450(2)
G,H
Gabriel India 50.15(52.15)53-16(206)
Garwoffs 336.15(340.4)377-44(15)
Genus 25.1(23.95)25-8(235)
Granules Ind 417.95(423.8)435-103(45)
Grauer & Weil 9.53(9.69)10-3(541)
Haldyn Glass 16.65(16.76)17-10(196)
Hawkins Cook 2828.35(2830.5)2919-1602(2)
Hbl Power 20.2(19.5)20-6(151)
Helios & Matheson 89.6(89.9)135-50(50)
I,J,K,L
Int Travel House 245.3(250.55)256-117(13)
Ion Exchange 175.2(182.85)195-78(25)
J.k. Agri Genetics 313.15(298.25)313-121(37)
Jmfinan 40.05(42.9)44-17(712)
K Sera Prod 15.0(15.0)21-9(827)
M,N
M M Forgings 177.2(172.4)190-60(35)
Madhucon Projects 47.5(45.25)47-7(366)
Majestic Auto 64.55(69.75)73-24(62)
Man Indus 85.7(87.95)110-51(210)
Mazdaltd 181.9(181.65)193-80(15)
Mercator Lines 37.3(39.2)40-9(490)
Modison Metals 50.35(47.45)54-21(213)
Navin 598.1(575.3)605-148(40)
O,P,Q,R
Orient Abrasive 23.25(23.15)24-12(342)
Oriental Carbon 231.2(230.05)250-75(14)
Ortin Laboratories 15.33(12.83)17-9(191)
Patel Eng 142.9(129.75)152-27(1192)
Premier Tyres 47.55(44.0)50-16(108)
Rainbow Papers 83.0(80.25)85-70(59)
S
Salzer Elec 107.8(102.7)109-43(34)
Samkrg Pistons 90.4(81.3)93-37(168)
Sarda Energy & Minerals Ltd 248.85(259.95)280-72(13)
Sardaen 248.85(259.95)280-72(13)
Shakti Pumps 158.85(166.75)181-38(51)
Sharon Bio-medicine 45.65(46.95)57-27(392)
Siyaram Silk 544.8(543.85)574-180(10)
Subros 46.75(47.4)51-17(78)
Suprajit Eng 99.75(97.15)101-31(31)
T,U,V,W,X,Y
Taneja Aerosp 37.2(34.6)39-12(85)
Tilaknagar Industries 58.85(59.9)68-44(308)
Tvs Srichakra 620.4(593.05)641-154(9)
Unitedbrew 740.25(745.2)1005-593(29)
V I P Ind 106.55(107.2)115-38(295)
V S T Tillers Tr 1780.2(1765.55)1798-353(2)
Vimta Labs 99.05(102.8)133-20(47)
Vinati Organics 299.8(298.0)308-74(11)
Wim Plast 833.45(818.95)890-293(8)
Z F Steer Gear 398.6(383.8)419-204(18)
Zicom Elec Sec 105.35(106.15)112-37(100)
Zydus Wellness Ltd 546.55(558.95)735-435(7)
GROUP Z
A,B,C,D,E,F
Ahmedabad Gas 265.35(259.95)271-117(22)
Akai Asian 491.45(492.95)564-340(102)
Banas Finance 36.0(35.9)72-26(173)
Centron Ind 44.85(42.75)46-6(369)
Country Club 14.2(15.0)16-5(848)
Dahyabhai Sons 607.75(610.0)610-68(19)
Esaar 49.55(48.95)64-31(67)
G,H,I,J
Govindji Tri 1093.65(1062.1)1230-315(15)
Grandma Trading & Agencies 273.0(273.8)294-230(31)
Gujarat Foils 42.35(40.35)42-21(185)
Hind. Copper 117.0(120.25)125-42(1066)
India Tourism 157.6(157.35)1420-61(26)
Indo American Advance Pharmaceuitcals 258.0(261.5)268-7(39)
Insul Elec 360.7(359.45)437-221(36)
Ispat Alloys 24.8(24.7)26-7(206)
K,L
Kailash Auto Finance 30.8(31.1)48-27(1539)
Kappac Pharma 359.9(351.75)734-144(84)
M
Malti Textiles Mills 101.85(101.85)110-52(169)
Mandsaur Ferro 249.75(247.9)270-76(38)
Marudhupandi Finance 94.75(94.5)100-88(416)
Midland Polymers 31.4(32.0)80-27(165)
Moryo Industries 195.0(185.9)230-80(61)
Mppolyprole 25.3(25.7)33-4(256)
Mudit Finlease 56.0(58.2)390-56(60)
Murthy Commercial & Finance 99.9(99.65)101-2(126)
N,O,P,Q
National Min 182.6(189.85)196-92(415)
P L Enterprise 51.8(51.8)60-1(131)
Parag Shilpa Investments 567.75(564.7)570-43(124)
Parikh Herbals 17.0(16.75)36-8(332)
Pflinfotc 549.85(531.2)825-42(57)
Premier Capital Services 254.75(252.45)256-49(100)
Pyramid Trading & Finance 55.3(55.25)55-2(542)
R
Rasoya Proteins 16.35(16.45)20-10(747)
Ratni Invest 199.8(199.95)213-12(48)
Responind 98.05(98.15)119-72(54)
S
Sam Lease 44.55(44.75)53-20(426)
Sharp Trading & Finance 87.3(85.9)107-37(157)
Sidhi Holdings & Traders 248.75(247.9)260-9(137)
Sulabh Eng 248.9(248.6)278-72(69)
Surabhi Chem 90.65(90.6)110-12(419)
Swadeshi Indus 561.0(550.55)670-86(40)
Swan Mills 61.2(61.3)77-48(425)
T,U,V,W,X,Y,Z
Tilak Finance 239.0(228.3)310-106(33)
Trendy Knitwear 26.95(26.85)33-14(232)
Universal Cr 265.95(279.9)287-94(28)
Unno Ind 29.75(29.25)40-12(1108)
Vishnu 94.65(99.1)110-28(38)
Vishvjyoti Trading 29.5(30.1)32-0(707)