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 858.95(865.9)974-595(9)
A C C 1043.3(1026.6)1142-700(33)
Abbot 1430(1438)1699-1025(1)
Abg Shipyard 382.85(381.7)498-226(61)
Abirlanuv 925.85(896.95)937-707(56)
Acl 143.15(138.7)166-106(179)
Adani Enter 634.7(636.55)785-505(19)
Alfalaval 1478.3(1482.5)1806-1114(1)
Allahabad Bank 199.8(197.4)270-156(50)
Alok Industr 26.75(26.2)35-17(3216)
Alstom Proje 575.6(563.75)874-503(46)
Andhra Bank 144.35(142.9)190-124(34)
Apollo Hosps 495.9(495.3)599-365(32)
Apollo Tyres 70.95(68.85)88-44(361)
Arvind 85.4(81.55)88-30(4519)
Ashok Leyland 51.8(51.1)81-45(523)
Asian Paints 3168.45(3139.2)3203-2038(24)
Aurobindo Phar 176.5(176.65)275-156(451)
Axis Bank 1275.3(1278.6)1608-1149(151)
B
B A S F India 602.2(580.1)725-401(5)
B H E L 1951.55(1944.1)2695-1892(55)
Bajajhoin 768(766.9)952-649(2)
Balaji Tele. 35.05(35.05)63-31(42)
Ballarpur Ind 32.9(32.35)43-27(201)
Bank Of India 437.15(445.05)588-320(112)
Bharat Earth. 612.2(656.05)1238-565(96)
Bharat Elec 1702.95(1666.55)1927-1602(1)
Bharat Forge 318.95(319.5)412-253(38)
Bhartiartl 381.45(374.15)400-254(630)
Birla Corp 375.4(374.3)448-290(6)
Bk Of Baroda 866(863.4)1050-678(33)
Bombay Dye 371.35(355.75)692-290(209)
Boschl 7215(7042.35)7225-4880(8)
Bpcl 633(632.95)814-515(31)
Brigade Enterprises 80.9(81.05)158-80(12)
Britannia Ind 419.45(417.3)534-324(32)
C
C E S C 288(279.15)432-263(15)
C M C 2466.8(2476)2780-1327(11)
Cairn India 336.2(339.35)372-283(226)
Canara Bank 546.75(544.6)844-345(24)
Castrol India 493.75(497.15)556-371(16)
Central Bank Of India 121.5(120.2)211-111(173)
Century Enka 203.95(198.9)267-159(14)
Century Tex 334.4(331.3)575-279(83)
Chambal Fert 81.2(80.9)104-59(252)
Chennai Petro 232.4(229.95)284-184(7)
Cipla 327.35(326.1)380-286(68)
Colgatepalm. 892.75(894.3)996-750(6)
Container Corp 1134.3(1098.65)1452-1010(2)
Corp Bank 550.3(545.1)814-497(6)
Crompton Gr. 264.95(263.9)349-228(33)
Cummins India 685.4(688.15)810-543(21)
D,E,F
Dabur India 113.7(116.85)119-86(227)
Dena Bank 96.1(93.55)151-84(334)
Dish Tv India 77.6(78.35)78-37(225)
Dlf 236.4(238.55)397-208(644)
Dlink 62.05(66.2)80-27(280)
Dr Reddy`S Lab 1611.35(1616.25)1855-1304(9)
Dredging Corp 335.9(330.7)624-319(20)
E I H 82.35(82.3)160-74(18)
Edelweiss Capital 34.6(34.25)68-31(41)
Educomp Sol 456.05(462.95)695-387(136)
Eng India 264.5(262.2)372-259(17)
Escorts 131.85(133.55)245-94(157)
Exide Ind 161.35(159.85)179-112(102)
F D C 100.85(100.55)117-81(11)
Federal Bank 449.7(443.8)501-301(29)
Finolex Cables 47.8(47.4)66-42(26)
Finolex Ind 85.05(83.35)128-66(90)
G
G E Shipping 288.8(288.9)393-242(10)
Gail 452.35(445.45)535-411(52)
Geometric 60.35(59.55)87-57(29)
Glaxo Smithk. 2349.25(2322.5)2430-1850(0)
Glaxocon 2320.05(2299.8)2460-1600(1)
Global Tele 410(411.3)488-340(6)
Gmr Infra 34.6(35.65)64-29(575)
Godrej Cp 420(417.5)479-316(79)
Grasim Ind 2327.8(2300.2)2625-1740(3)
Great Offshore 236.05(234.2)462-207(9)
Gtl Infrastructure 32.8(32.85)54-31(74)
Guj. Min Deve 145(144.2)172-101(40)
Gujarat Gas 385.45(389.35)454-280(14)
Gujarat Narmada 104(102.3)146-88(61)
Gujarat St Petronet 101.7(100.95)128-88(149)
H
H C L Infosys 106.3(104.65)139-83(27)
H C L Tech 514.3(514.8)528-347(36)
H D F C Bank 2389.3(2388.3)2518-1825(40)
H M T 60.5(59.55)88-52(183)
Hdfc 688.2(682.55)780-532(114)
Hdil 166.95(167.95)299-122(616)
Hero Honda 1861.25(1853.15)2074-1377(29)
Hexaware Tec 67.1(67.55)74-33(174)
Hind Petro 382.75(379.95)555-307(36)
Hind Zinc 137.15(138.35)155-92(150)
Hindalco Ind 197.3(197.1)251-129(536)
Hpcl 382.75(379.95)555-307(36)
Hsng Dev Infra 166.95(167.95)299-122(616)
Hsq Dev Fin 688.2(682.55)780-532(114)
Hul 309.95(304.85)329-233(291)
Hul 309.95(304.85)329-233(291)
I
I C I India 863.65(856.45)970-595(1)
I T C 193.9(193.35)195-138(323)
Icici Bank 1085.05(1086)1277-805(231)
Idbi 134.3(134.25)202-109(565)
Idea Cellular 69.95(68.45)79-49(550)
Idfc 141(141.8)218-115(414)
India Cements 86.05(84.3)127-81(172)
India Infoline 78.35(78.55)129-62(31)
Indiabulls Real Est 118.35(117.35)209-94(313)
Indian Bank 224.35(222.25)316-197(22)
Indian Hotels 81.95(80.55)109-76(189)
Indian Ovrsea 146.65(142.25)176-87(103)
Indo Rama Sy 45.65(45.9)81-32(91)
Indusind Bank 263.95(264)309-179(23)
Infosys Tech 2812(2791.85)3493-2617(139)
Ingersollrand 467(461.25)531-337(4)
Ingvysya 345.3(338.85)443-283(21)
Ioc 327.7(327)458-290(37)
Ipca Lab 335.5(333.35)350-255(319)
Ispat Ind 21.85(21.8)26-15(971)
J,K,L
J & K Bank 797(797.85)938-694(4)
J B Chem 123.95(124.05)185-75(99)
Jaiprakash Ass 86.35(86.5)140-70(1314)
Jet Airways 454.35(447.55)926-392(157)
Jindal 159.35(159)234-150(99)
Jindal Stainless 105.1(107.35)135-76(34)
Jindal Steel 655.5(649.55)755-572(50)
Jsw Steel 965.45(975.8)1400-752(148)
Kfa 42.9(42.5)91-36(572)
Kotakbank 441.9(440.55)529-333(113)
L I C Hsq Fin 234.05(230.85)299-150(1023)
L&T 1682.35(1644)2212-1463(292)
Lanco Infratech 34(34)74-31(767)
Lupin 465.85(469.85)519-348(173)
M,N
M & M 675.65(672.15)826-550(190)
M&M 675.65(672.15)826-550(190)
Mangalore Ref 74.05(74.05)89-55(80)
Maruti 1248.9(1227.5)1599-1125(222)
Mastek 102(99.1)311-88(76)
Maytas Infra 163.35(164.65)253-156(7)
Mirc Elec 26.15(26.65)30-16(75)
Moser Baer 41.9(41.1)74-33(107)
Mphasis Bfl 478.45(467.6)711-355(79)
Mtnl 45.75(45.4)72-38(71)
Mtnl 45.75(45.4)72-38(71)
N T P C 174.75(168.95)222-165(364)
Nation.Ferti 102.65(100.95)144-91(91)
National Alum 92.05(91.25)120-83(92)
Nestle Ind 4091.1(4054)4200-2720(101)
Neyveli Lignite 105.65(104.9)180-91(46)
Novartis India 732.25(737.05)785-585(2)
O,P,Q
O N G C 281.6(281.6)368-261(344)
Omaxe 130(128.75)155-85(48)
Oracle Fin 2237.75(2224.05)2510-1910(3)
Orchid Chem 287.4(291.95)344-138(198)
Oriental Bank 351.1(352.45)545-303(52)
P & G Hygiene 1990(1986.2)2311-1460(0)
Parsvnath Dev 40.95(42.15)74-25(586)
Pidilite Ind 154.6(151.5)164-105(24)
Piramalhe 372.55(369.45)560-360(28)
Pnb 1100.1(1099.7)1395-971(18)
Polaris Soft 194.2(190.3)215-132(48)
Power Fin Corp 204.55(202.2)383-191(1564)
Power Grid Corp 100.65(100.65)120-91(151)
Punj Lloyd 64.75(68.15)142-53(4292)
R
Ranbaxy Lab 538.9(548.9)624-414(96)
Rashtriya Chem 82.45(81.3)132-73(328)
Raymond 370.65(360.85)458-195(284)
Rcom 93.7(89.4)204-74(3834)
Reliance Capital 524.8(501.15)881-388(628)
Reliance Ind 946.75(951.75)1187-840(351)
Reliance Power 119.9(117.95)191-106(984)
Relinfra 579.6(569.3)1225-492(279)
Rolta India 142.25(138.25)188-128(108)
S
S A I L 144.95(141.1)234-138(668)
Satyam Comp 88.9(84.75)113-54(6540)
Sbi 2329.65(2297.8)3515-2165(481)
Shipping Corp 105.15(104.2)202-97(70)
Siemens 886.95(871.05)901-667(17)
Sobha Developers 262.05(270.5)403-185(13)
Sterling Biotech 92.75(88.95)125-85(744)
Sterlite Ind 173.4(171.6)195-148(289)
Sterlite Optical 56.3(54.95)124-44(671)
Sun Pharma 470.75(477)511-328(36)
Suntv 377.4(390)556-371(132)
Suzlon Energy 53.25(53.9)66-42(2225)
Syndicate Bnk 117.8(116.95)164-89(60)
T,U,V
Tata Chem 382.75(380.05)446-302(49)
Tata Elxsi 248.1(245.15)340-224(27)
Tata Power 1246.3(1232.6)1465-1142(11)
Tata Tea 91.6(87.5)138-85(811)
Tatacomm 221.9(214.6)354-192(81)
Tatamotors 1079.45(1092.5)1381-722(404)
Tcs 1175.3(1158.8)1247-725(60)
Tech Mahindra 700.25(679.05)846-539(64)
Thermax 605.25(602.75)926-542(32)
Tisco 582.2(589.1)713-448(1030)
Titan Ind 4308.6(4391.95)4455-2161(74)
Torrent Pharma 609(619.15)669-499(12)
Torrent Power 244.2(247.7)374-201(10)
Tvs Motor 55.6(54.15)87-43(716)
Union Bank 324.7(317.95)426-283(33)
Unitedphos 162.1(162.1)219-125(51)
Vijaya Bank 74.15(70.35)115-58(926)
W,X,Y,Z
Welspunguj 177.65(176.7)275-144(74)
Wipro 448.1(446.65)499-327(25)
Wockhardt 354.45(351.3)425-121(67)
Wyeth 879.15(885.8)973-751(10)
Zeeenter 139.45(137.1)163-106(42)
GROUP B
A
3i Infotech 49.25(46.85)72-38(794)
A P Paper 358.95(356.65)415-92(6)
Aban Offsho 591.45(584.2)932-515(168)
Abhishek Ind 15(15.2)22-12(166)
Acropetal Technologies Ltd 22.05(22.05)156-21(652)
Action Construction Equipment 45.65(44.7)75-37(64)
Adani Power Ltd 115.55(115.5)144-106(63)
Adani Power Ltd 115.55(115.5)144-106(63)
Adhunik Metaliks 84.5(86.1)127-77(18)
Adlabs Films 137.25(135)309-118(512)
Advanta India 219.55(217.45)531-208(13)
Aegis Logis 232.05(230.65)416-160(6)
Aftek Ltd 13.42(13.79)20-11(80)
Ahmednagar Forg 122.35(119.3)209-100(18)
Aia Engineering 365.15(366.75)479-305(201)
Ajanta Pharma 276.75(277.35)288-172(10)
Alchemist 231.5(231.55)272-166(101)
Alstom 261.2(254.05)349-223(36)
Amar Remedies 109.75(109.55)171-62(116)
Andhra Petroch 30(30.2)35-16(64)
Anil Products 238(225.05)318-114(9)
Anjani Fabrics 31(30.3)67-22(49)
Ansal Properties 42.6(42.6)97-32(74)
Aptech 101.25(97.05)180-81(591)
Archies 41.95(41.45)48-20(46)
Arrow Webtex 88.7(89.05)141-31(1970)
Artson Eng 39.8(40.75)103-39(25)
Ashapura Mine. 23.15(20.15)75-19(618)
Astra Micro 31.5(31.05)52-28(38)
Astral Poly Technik 181.45(175.5)194-102(24)
Atlanta 76.1(75.5)133-49(185)
Autoline Industries 138.55(137.15)279-113(17)
B,C
B O C India 284(287.2)366-201(5)
Bajaj Hind 69.45(67.65)144-61(314)
Balrampur Chini 63.75(61.95)97-56(161)
Bank Of Maha 59.3(57.45)84-51(92)
Bartronics India 63.05(63.1)154-56(33)
Bata India 495.15(484.8)515-235(116)
Bayer 878.6(874.75)1173-655(1)
Berger Paints 104.5(104.4)123-67(43)
Bgr Energy Systems 488.85(489.25)871-402(68)
Bhandari Hos. 27.75(28.15)41-13(89)
Bharati Shipyard 140.4(138.85)293-129(104)
Bhussteel 459.9(455.95)545-252(122)
Bilpowerq 104.35(104.8)220-94(12)
Biocon Ltd 365.05(352.9)464-283(120)
Blue Dart Ex. 1330(1339.75)1558-837(2)
Blue Star 316.15(317)553-312(5)
Cambridge 37.85(31.55)72-30(68)
Can Fin Homes 115.6(115.2)172-86(17)
Carbon Everflow 93.95(93.95)109-79(29)
Ceat 100.65(98.8)195-85(30)
Chromatic India 94(91.55)154-20(103)
City Union Bnk 44(44.1)54-33(358)
Coal India Ltd 414.7(408.45)422-287(1459)
Colourchem 707.5(708.45)839-595(4)
Consolidated Construction Consortium 31.85(30.2)98-27(43)
Core Project 279(277.85)350-150(10)
Coromandel Fert 317.4(316.75)376-200(59)
Cosmo Films 107.15(106.05)187-86(14)
Cox And Kings(India) Ltd 375(371.6)659-359(8)
Crew B.O.S. Prod 104.9(105)205-82(59)
D,E,F
Daawat 52.7(52.4)87-42(43)
Deep Industries 62.75(56.75)113-52(105)
Deepak Fert 178.9(177.3)212-113(16)
Development Credit Bank 59.1(59.7)76-38(494)
Dewan Hsq Fin 243.95(251.2)347-207(46)
Dhampur Sugar 59.2(53.5)85-50(374)
Dhanuka 81(80.6)103-62(60)
Dishman Pharma 98.15(98.9)230-87(30)
Divi'S Lab 775.5(776.25)797-582(13)
Dwarikesh Sugar Industries 72.95(69.75)123-54(104)
E I Dparry 218(211.4)289-176(21)
Eclerx Services 774.7(765.6)839-332(11)
Eicher Motors 1350.75(1337.75)1449-792(11)
Elder Pharma 362.45(366.05)440-309(30)
Elecon Eng 70.05(70.5)103-59(35)
Electrosteel C. 30(30.45)56-28(89)
Empowerind 9.6(9.15)12-4(197)
Essar Oil 131.35(130.9)161-94(154)
Essarship 119.7(121.35)136-70(59)
Ester Ind 42.5(42.1)104-20(94)
Eveready Ind 44.15(43.7)81-42(65)
Everest Kanto Cylinder 91.35(86.75)141-63(438)
Everonn Systems India 568.9(569.4)756-335(80)
Excel Crop 164.9(165.4)337-162(8)
Fineotex Chemical Ltd 250.15(247.3)302-74(369)
Firstsource Solutions 19.35(17.5)30-15(4974)
Fortis Healthcare 161.6(162.45)176-124(47)
Frontline Securities Ltd 25.35(26.65)50-21(473)
Future Capital Holdings 142.75(145)302-129(18)
Future Ventures India Ltd 8.47(8.15)9-7(807)
G
G I C Hsq Fin 115.8(116)161-91(13)
Gandhimathi Appliances 222(215.05)244-69(18)
Ganesh Poly 64(62.5)79-46(29)
Gangotri Iron 56.1(55.75)73-28(172)
Garden Silk. 103.65(100.3)154-70(35)
Garware Poly 146.95(146.55)293-90(31)
Gati 63.5(62.5)90-49(116)
Geodesic Inf 82.05(81.75)142-67(91)
Gillanders Arbuthnot 112.65(111.45)141-86(16)
Gillanders Arbuthnot&Co-Ltd 112.65(111.45)141-86(16)
Gitanjali Gems 285.1(283.8)395-111(459)
Glenmark Phar 303.15(306.45)389-241(24)
Glodyne 392.85(381.8)775-309(78)
Godawari Power 174.2(170.25)256-157(11)
Godrej Indus 191.6(192.95)247-142(50)
Golden Lamin. 17.5(17)45-14(75)
Goodyear India 289.9(287.95)340-203(9)
Gruh Fin 413.4(411.2)540-255(12)
Gss America Infotech 192.9(198.9)500-132(10)
Guj. Alkalies 140.85(140.5)158-110(9)
Guj. Fluoroch. 367.25(363.5)391-148(8)
Guj. Nre Coke 51.7(51.7)72-41(262)
Guj. State Fert 357.85(350)412-228(61)
Gujarat Pipavav Port Ltd 66.75(70)71-49(171)
H
H F C L 18.55(18.25)20-7(3458)
Hanung Toys 173(171.25)414-162(143)
Harrisons Malay 79.85(76.05)110-65(56)
Havell`S India 415.25(409.4)446-264(455)
Henkel India 38.75(38.75)76-28(194)
Hercules Hoists 234.65(233.7)385-199(7)
Heritage Food 200(196.3)258-141(9)
Himatsingka S. 34.5(34.35)64-30(210)
Hind Con 32.5(32.3)72-28(543)
Hind Motors 17.85(17.55)30-15(223)
Hind Oil Exp 192.95(192)293-155(374)
Hind Sanitary 178.8(165.75)183-85(98)
Honeywell 2415(2388)3130-2015(0)
Hotel Leela 40.1(40.15)58-34(77)
I
I F C I 48.55(48.3)80-44(1408)
I T I 34.3(33.05)48-31(505)
I V R Cons 72.8(73)194-60(330)
Il&Fs Transportation Networks Ltd. 208(208.8)367-185(19)
Inabs 538(534.65)555-290(2)
Ind Swift 31.6(30.1)49-27(45)
Indcap Fin 7.5(7.17)12-4(212)
India Glycols 114.65(114.05)212-103(17)
Indiabulls Finan 154.15(154.45)240-129(102)
Indiabulls Power 21.1(20.8)32-19(95)
Indo Tech Transformers 149(135.4)293-125(38)
Indosolar Ltd 16.6(16.35)30-15(97)
Indosolar Ltd 16.6(16.35)30-15(97)
Indowind Energy 20.4(20.3)57-17(59)
Indraprastha Gas 341.9(342.35)374-229(29)
Indswift Lab 98.65(92.35)158-65(237)
Indusvist 83(79.7)159-61(21)
Innoventive Industries Ltd. 90.5(89.8)114-78(145)
Inox Leisure 46.4(45.75)87-41(67)
Insecticides India 307.25(301.2)346-147(31)
Irb Infrastructure Developers 160.55(160.2)312-145(251)
Ismt 42.2(41.75)70-35(30)
Ivrcl Infrastruc 72.8(73)194-60(330)
J,K,L
J B F Ind 167.85(168.85)228-133(43)
J K Ind 99(97.85)202-75(23)
J Kumar Infraprojects 141.05(137.35)272-127(18)
Jagran Prakashan 125.45(127.8)148-105(11)
Jai Corp 142.05(141.6)309-125(482)
Jain Irrigation 167.2(167.4)264-153(139)
Jaiprakash Hydro 52.5(49.25)75-35(1318)
Jay Shree Tea 171.1(169.65)210-116(21)
Jayant Agro Org 89.75(88.7)160-78(15)
Jbma 74.5(64.25)103-56(31)
Jhs Svendgaard Laboratories 69.85(67.55)128-56(32)
Jindal South West Holdings 1080.6(1074)2251-805(16)
Jindalph 164.5(163.1)306-138(37)
Jindpolyfm 348.75(350.5)700-185(189)
Jk Cement 116(113.85)199-106(23)
Jk Paper 49.7(49.25)75-44(21)
Jklakshmi 47.4(47.45)71-40(25)
Jubilant Org 159.85(161.1)395-148(8)
Jyothy Laboratories 209.55(205.95)321-174(60)
Jyoti Struct 88.4(86.8)169-73(162)
K L G Systel 54.25(51.85)132-50(51)
K R B L 28.05(27.65)54-21(351)
Kajaria Ceramic 90.05(89.1)92-56(342)
Kajarir 315(308.1)350-92(3)
Kalpataru Pwr 123.5(119.75)219-106(41)
Kalyani Steels 81.55(77.35)156-63(202)
Kamanwala Ind 40.9(40.65)52-26(50)
Kamat Hotels 99.3(101.8)167-71(19)
Kanoria Chem 45.85(46.75)65-25(54)
Karnataka Bnk 116.5(116.8)192-96(108)
Karutglob 12.95(12.65)38-10(557)
Kaveri Seed Company 384.2(388.65)429-235(4)
Kemrock Ind 508.15(506.15)742-475(4)
Kolte Patil Developers 46.9(47.3)76-35(29)
Koutons Retail India 30.9(30.15)346-25(72)
Kpitcumm 174.3(171.95)192-99(80)
Kwality Dairy 110.6(105.85)154-65(425)
L K P Mer Fin 134.8(133.65)170-110(24)
Laks Vilas Ba 116.35(116)142-78(21)
Lakshmi Machine 2149.6(2168.55)2920-1755(1)
Lg Balakrishnan 298(290.15)410-212(14)
Liberty Phosp 61.65(59.75)85-25(45)
Liberty Shoes 90.85(89.15)134-72(22)
Lloyds Steel Ind 15.95(15.95)23-11(845)
Lovable Lingerie Ltd 317.8(310.35)349-236(112)
Lyka Labs 20.85(19.9)39-18(74)
M
M R F 6878.8(6796.05)9812-5332(5)
Magmafin 75.1(73.9)88-55(136)
Mahalaxmi Rub 10.02(9.94)34-6(112)
Mahforg 74.8(76.7)118-56(20)
Mahindra 668.35(643.95)913-418(22)
Mahindra Ugine 52(49.65)78-48(19)
Mahinlife 371.45(370.7)561-300(9)
Manali Petro 13.83(13.6)20-9(185)
Manappuram Gen 115.4(112.1)189-66(122)
Mangalam Cem 118(118.5)189-90(10)
Mangalore Chem 33.75(32.7)48-28(626)
Manjushree Extrusions 80.1(77.1)109-42(18)
Marg 93.3(92.7)243-87(56)
Marico Ind 144.05(149.4)153-104(334)
Max India 166.45(168.2)181-132(88)
Mcdowell Holdings 93.2(91.3)197-85(26)
Mcleod Russel India 271.35(269.2)286-165(26)
Mcnally Bharat Engineering Company 175.8(176.65)318-171(103)
Meghmani Organics 12.45(12.65)22-10(245)
Mic Electronics 18.2(17.85)43-16(184)
Mmtc Ltd 924.5(928.6)1935-867(7)
Monsanto India 1890(1703.15)2265-1499(8)
Motherson Sumi 234.15(229.3)243-133(49)
Msk Projects India 60.4(62)194-56(20)
Mudra Lifestyle 53.5(53.35)62-36(48)
Mundra Port 163.9(160.85)185-112(458)
Muthoot Cap 114.15(114.45)174-76(15)
Muthoot Finance Ltd 180.8(175.5)198-154(929)
Mysore Cem 42.4(42)58-32(52)
N,O
N I I T 55.7(55.8)74-42(22)
Nagarjuna Con 86.6(86.15)197-80(45)
Nagarjuna Fert 32.3(31.85)42-25(297)
Nahar Spin 92.45(88.9)152-76(27)
Natco Pharma 278(281.1)357-159(11)
National Pero 561.05(572.65)688-238(2)
Navneet Pub 62.6(62.05)75-46(104)
Ndtv 63.55(62.45)130-58(23)
Neha International Ltd. 178.75(179.45)271-79(46)
Nesco 530(529.2)777-417(2)
Net 4 India 128.55(128.95)159-81(27)
Nhpc 25.1(24.9)34-22(777)
Nhpc Ltd 25.1(24.9)34-22(777)
Niit Technologies 188.6(185)234-164(124)
Nile 194.05(184.85)213-83(10)
Nitin Fire Protection Industries 96.05(97.35)107-57(50)
Nocil 17.25(17)26-14(172)
Noida Toll Bridge 25.5(25.05)40-24(62)
Oil India Ltd 1311.1(1286.35)1635-1207(13)
Onmobile Global 109.1(110.7)200-90(55)
Opto Circu 296.75(297.8)327-219(65)
Orbit Corporation 45.9(45.75)148-40(149)
Orbit Exp 85.85(84.25)97-27(140)
Orissa Minerals Development Company Ltd 50672.1(53446.1)92200-20475(3)
P,Q
Page Industries 1712.95(1700)1875-820(0)
Panacea Biotec 176.5(177.45)227-152(171)
Panama Petro 248(246.35)319-172(7)
Pantaloon Ret 272.3(263.35)556-218(64)
Paramount Printpackaging Ltd 22.05(19.7)38-17(6216)
Parekh Aluminex 258.6(252.9)604-208(5)
Patni Computer 359.4(353.9)550-310(98)
Persistent Systems Ltd. 393.75(398.85)507-337(14)
Petron Eng Con 370(371.45)489-253(21)
Petronet Lng 142.35(136.6)144-76(1090)
Phillips Carbon 144.3(143.45)242-113(12)
Pidrugs 77.75(78.15)164-55(15)
Pipavav Shipyard 83.4(83.6)119-62(718)
Piramglas 128.15(125.35)142-79(16)
Pix Trans 68.35(68.7)105-61(24)
Poly Medicure 276(280)337-145(6)
Polyplex Corp 214.65(211.05)509-102(279)
Praj Ind 73.85(73.35)88-61(138)
Prakash Steelage Ltd 157.7(157.7)242-117(145)
Pratibha Industries 56.35(53.1)89-48(128)
Premier Expl 74.2(70)147-58(57)
Pricol 20(19.1)33-15(64)
Prime Focus 55.7(54.85)79-25(39)
Prism Cement 50.45(50.05)65-44(21)
Priyadarshni Sp 80(80)136-34(98)
Provogue (India) 38.15(36.85)83-32(236)
Prraneta Industries 64.1(61.85)87-32(1023)
Pslltd 71.8(71)146-64(57)
Ptc 83.75(83.6)145-74(75)
Ptc India Financial Services Ltd 18.35(17.7)28-17(153)
Punjab Alkalies 28.35(27.5)52-23(51)
Pvr 106.5(110.1)193-93(171)
R
Radico Khait 132.05(133.1)185-116(89)
Raj Oil Mills 32.9(32.25)65-26(39)
Rajesh Exp 92.4(90.15)145-74(125)
Rallis India 1439.95(1420.35)1590-998(4)
Redington India 81.9(84)98-66(24)
Refex Refrigerants 27.8(26.5)51-22(37)
Rei Agro 26.2(25.45)34-18(917)
Reliance Indust 563.95(567.35)1079-453(110)
Reliance Media World Ltd 71.05(70.35)121-54(61)
Religare Enterprises 481.2(475)528-385(15)
Religtech 60(59.5)95-36(85)
Repro India 116.9(115.8)140-81(12)
Rohit Ferro Tech 37.3(37.45)67-34(174)
Rswmltd 151.2(147.3)204-102(16)
Ruchi Infrast 22.25(20.55)47-17(68)
Ruchi Soya Ind 100.8(100.9)143-79(28)
Rural Electrification Corporation 213.6(212.75)409-191(276)
S
S Bk Of Bikaner 529(525.75)781-397(6)
S Bk Of Travan 763.7(759.7)1080-574(1)
S R F 310.5(312.85)444-217(11)
Sabero Org Guj 107.65(97.9)107-36(13)
Sadbhav Engi 146.5(143.55)164-93(11)
Saintgobain 39.9(39.7)42-20(158)
Sakthi Sugars 38.1(34.65)68-32(387)
Sandur Mang 584.85(579.95)1097-500(10)
Sangam 43(43)63-33(30)
Sanghvi Movers 112.8(116.9)210-103(13)
Sasken Comm 152(148.15)237-145(12)
Sathavahana Ispat 51.2(52)66-39(38)
Se Investments 15.89(13.9)41-12(553)
Sel Manufacturing Company 18.6(18.25)84-16(425)
Servalakshmi Paper Ltd 10.91(11.05)48-10(131)
Sesa Goa 292.5(290)389-220(249)
Shanthi Gears 40.5(39.8)55-32(67)
Shasun Chem 78.25(78.65)100-48(17)
Shlakshmi 93.7(95.45)210-74(25)
Shree Ganesh Jewellery House Ltd 272.65(277.15)284-112(98)
Shree Renuka Sugars 64.7(62.2)108-56(1011)
Shrenuj & Co 55.8(55)63-33(111)
Shriram Trans 703.75(699.9)899-550(42)
Sintex Ind 186.6(192.65)237-134(175)
Sks Microfinance Ltd 371.3(358.95)1490-262(561)
Solar Explosives 632.25(626.85)700-395(2)
Sonata Soft 41.55(40)64-31(82)
Southind.Bank 24.05(23.95)29-13(366)
Sowbhagya Exports 45.95(43.8)48-14(23)
Speciality Papers 9.23(9.13)23-6(349)
Spectacle Industries Limited 16.45(16)178-12(111)
Spicejet 41.1(40.7)97-36(2879)
Srei Int Fin 40.6(40.4)78-33(310)
Standard Ind 34.25(32.65)55-23(37)
State Trading 228.7(227.55)454-200(54)
Strides Arcolab 374.65(384.95)477-302(25)
Subexltd 66.65(63)94-48(1356)
Subhash Projects 182.6(184.75)308-141(168)
Sudar Garments Ltd 107.15(107.1)138-74(86)
Sujana Metal Products Ltd. 10.09(9.97)46-8(127)
Sujana Towers 34(33.6)46-10(1723)
Sujanametal 10.09(9.97)46-8(127)
Sun Pharma Advanced Research Company 88.4(89.8)111-65(88)
Sunil Hitech 124.95(119.3)223-81(44)
Sunteck Realty 315.4(316.35)714-274(4)
Supreme Ind 172.9(173.1)175-101(523)
Supreme Infrastructure India 245(245.85)319-178(4)
Suryachakra Power Corporation 13.27(13.09)22-10(346)
Suryalak Cott 79.4(78.6)149-65(41)
Sutlej Textiles 244(251.85)371-127(11)
T,U
T.V. Today 63.2(61.6)103-53(21)
Take Solutions 42.3(43.45)48-23(103)
Tantia Constructions 72(69.4)100-62(38)
Tata Coffee 844.85(848)1075-355(102)
Tata Investment 522.35(490.75)669-449(220)
Tata Metaliks 105.35(103.6)161-98(13)
Tata Sponge 355.7(351.75)405-301(4)
Tci Developers Ltd 233.9(238.95)339-110(4)
Technofab Engineering Ltd 155.3(154.25)310-116(20)
Techtran Poly 29.15(27.8)29-16(47)
Tera Software 51(51.5)66-31(22)
Texmaco 32(32.1)160-25(35)
Texmaco Rail & Engineering Ltd 76(75.85)95-63(17)
Thinksoft 54.45(54.7)186-50(41)
Thirumalai Chem 102.95(106.75)152-97(10)
Thomas Cook 51.1(50.05)77-43(78)
Tide Water 7090.2(7060.7)10699-5185(2)
Time Technoplast 63.05(62.4)66-42(70)
Timken India 194.05(194.6)230-112(34)
Tinplate Of India 61.5(60.75)91-55(31)
Titanor Components 82.85(81.8)116-60(33)
Tplplast 79(77.65)114-45(16)
Transformers 266.6(244.65)472-235(41)
Triveni Eng & Ind 38.85(37.2)74-32(86)
Ttk Prestige 2817.35(2777.35)2855-581(61)
Ttml 16.25(15.6)25-13(797)
Ubholding 184.05(182.3)345-165(37)
Ucal Fuel 78.9(78.4)97-60(52)
Uco Bank 100(99.25)152-75(275)
Uflex 194.65(189.1)325-106(939)
Ultratech 1033(1026.2)1174-820(2)
Unichem Lab 160.05(162)269-154(33)
Unitdspr 1058.75(1062.35)1683-951(3)
Unitech 35.4(35.35)98-30(2054)
United Bank Of India 101.25(100)152-72(10)
Unity Infraprojects 69.9(68.65)123-52(31)
Ushamartin 54.4(54.05)96-49(53)
Ushdev Int 330(327.5)495-203(19)
Usher Agro Ltd. 99.4(99.65)108-65(102)
Uttam Steel 113.25(109.65)172-98(66)
Utv Software Comm 633.95(647.55)685-386(14)
V,W,X,Y,Z
V Guard Industries 218.9(214.95)220-94(185)
V S T Ind 872.2(873.75)958-500(3)
Vardhtext 239.2(243.3)357-232(4)
Varun Industries 187.25(189.65)260-112(61)
Venkys 642.9(629.9)1012-390(45)
Videocon 189.15(184.95)294-175(37)
Vikash Metal 17.05(20.05)26-11(4380)
Visa Steel 60.4(62.45)65-33(66)
Vishal Retail 32.75(31.5)71-25(88)
Vivmed Labs 299(298.25)350-159(20)
Voltamp Transformers 579.4(507.8)1135-480(377)
Voltas 168.85(168.85)262-147(46)
Welspun India 49.6(47.55)83-36(296)
Wendt 1568.6(1612)1681-740(7)
Wheels India 256.75(237.3)345-203(8)
Whirlpool 233.45(238)338-200(10)
Wire & Wireless 8.82(8.8)16-7(189)
Yes Bank 298(300.35)388-233(199)
Zee News 10.9(10.75)17-9(256)
Zenu Infotech 34.85(33.2)37-13(105)
Zuari Ind 651.55(649)895-557(2)
Zylog Systems 416.55(417.65)612-276(12)
GROUP T
A
Digjam 12.93(11.39)16-8(548)
Amara Raja 211.5(211.1)228-144(5)
Assam Company 16.45(16.15)29-13(375)
Atlas Cycles 241.35(240.4)306-190(6)
Atulltd 23.3(24.5)75-18(58)
B,C
B P L 25.2(24.9)46-19(41)
Binani Ind 188.45(182.75)263-106(28)
Cerebra Int 39.6(38.85)41-15(62)
Chandnit 52.4(50)143-40(157)
Choice International 81.7(80.5)224-71(134)
Compact Disc 51.35(52.55)77-33(20)
Crestani 54.85(53.95)129-47(23)
D,E,F
D C M 81.25(80.4)170-51(98)
D G P Windsor 53.1(53.45)107-46(22)
Dhanalakshmi Bk 122.6(123.45)212-94(34)
Dmc Vaults 11.66(12.53)26-8(205)
Dover Securities 57.7(58.7)787-47(121)
Financial Tech 838.95(832.95)1453-689(17)
G
Genesys Int 223(233.05)315-155(132)
H
Hasti Finance Ltd 78.15(75.2)78-18(17)
Hind Dorr 68.65(61.2)159-57(412)
Hind Org Chem 36.35(37.25)63-29(126)
Hitachih 194.45(191.9)402-170(18)
I
I F B Ind 114.6(113.7)182-90(14)
India Secur 59.4(56.25)76-25(19)
J,K,L
Jayaswals Ne 24.9(24.55)45-21(57)
Jvlagro 23.15(23.3)45-15(207)
Kaypowr 16.1(15.4)30-13(115)
Kdl Biotech 9.05(7.59)16-5(595)
Kopran 24(25.45)46-19(250)
Kotawala Ind 96.85(94.25)99-25(138)
Lgs Global 47.75(48)159-34(83)
M,N
Maharashtra Pol 136.05(140.7)222-110(14)
Moldtek 67.95(68)116-62(44)
Nelco 77.5(76.7)145-67(33)
O,P,Q
Onward Tech 38.75(38.85)55-17(63)
Peninsula 56.9(56.15)79-47(36)
Piccadily Agro 47.1(48.2)53-16(31)
Prakash Ind 73.1(65.7)193-61(1357)
R
Rain 177.5(179.65)202-131(20)
Rama Phos 73(69.3)146-25(44)
Refex Refridge Rants Ltd 27.8(26.5)51-22(37)
S
S Kumars 67.55(68.4)97-48(640)
Shalibhadra Fin 49.9(48.95)67-30(46)
Shirp Gold Ref 107.8(106.5)238-85(11)
Shristi 221.55(211.4)638-132(9)
Som Distilleries 183(179.25)213-24(14)
Sunshield Chemicals 46(42.8)92-41(22)
Symphony Comfort 1250.8(1314.85)1672-349(2)
T,U
U B Eng 83.25(82.15)239-73(17)
V,W,X,Y,Z
Vas Animations 80.4(76.85)188-48(70)
Walchandnagar 126.05(123.75)248-110(43)
GROUP S
A
Abc India 120(118.1)175-99(8)
Accentech 75.15(80.4)372-66(41)
Ador Fontech 141.5(141.7)150-50(32)
Albert David 124.05(123.95)177-110(12)
Amrutanj 731(715.7)872-553(49)
Amrutanjan Health Care 731(715.7)872-553(49)
Amtek Auto 171.5(171.9)200-106(43)
Amtek India 86.5(86.45)95-50(53)
Ankur Drugs & Ph 42.6(42)194-34(124)
Atul Auto 127.65(128.4)159-67(31)
B,C
Bajaj Elect 253.55(244.85)347-190(38)
Bf Utilities 766.75(773.7)1143-649(201)
Bharat Bijlee 959(954.9)1316-735(4)
Bi 402.7(401.55)787-369(43)
Bihar Tubes 130.15(130.15)170-103(9)
Camson Bio Technologies 114.9(114.45)252-89(23)
Carnation Nutra 580.45(577.8)669-462(1)
Clutch Auto 56.4(47)76-39(479)
D,E,F
Diamines & Chem 101(103.5)107-53(14)
Diamond Power Infrastructure Ltd 168.85(163.3)264-126(8)
Dolphin Off Ent 139.2(140.15)357-120(11)
Emami 449.5(441.8)512-313(18)
Emco 57.6(58.35)87-55(115)
Erainfra 177.3(177.25)243-176(63)
Forbes Gokak 413.95(408.25)519-341(11)
G,H
Gabriel India 53.1(52.9)73-36(31)
Gulf Oil Corp 82.8(79.9)146-71(80)
Hawkins Cook 1305(1339.8)1360-827(4)
Hind Tin Works 68.25(63.15)130-60(57)
I,J
I.C.S.A. 117.15(118.45)162-107(52)
J.K. Agri Genetics 392.95(388.65)744-170(2)
Jmfinan 25.5(25.1)47-20(518)
Jupiter Bio 23.85(22.7)149-18(624)
K,L
K S Oils 27.05(25.1)63-24(9077)
K Sera Prod 11.28(11.28)19-10(961)
Kallam Spinning Mills 47.05(46.6)72-28(23)
Kar Mobiles 174.4(184.85)264-107(7)
Kavveri Telecom 129.05(128)167-95(134)
Kennamet 600.55(599.55)684-326(3)
Krone Comm 137.3(136.9)194-112(46)
M,N
Man Indus 118.45(124.45)144-54(269)
Mercator Lines 40.5(41.25)76-33(212)
Micro Tech 137.05(134.5)228-111(10)
N C L Ind 37.75(36.65)39-23(79)
Nakoda Tex 12.05(11.77)20-9(90)
Navin 290.3(293.65)342-221(8)
O,P,Q
Oriental Carbon 126.8(122.95)161-100(12)
Oriental Cont 300(300.85)419-297(37)
Patel Eng 157.1(147.05)452-131(551)
Plastiblends 208(205.6)233-138(4)
R
Rajapalayam Mills 645.4(612)774-370(78)
Rajoo Eng 16.4(15.95)23-9(300)
Relaxo Footwear 250.1(239.9)514-215(5)
Reliance Chemo 118.3(116.7)140-28(39)
S
Sarda Energy & Minerals Ltd 227.3(228.55)382-183(13)
Sardaen 227.3(228.55)382-183(13)
Shahi Shipping 834.35(794.65)834-220(37)
Shakti Pumps 57.35(54.3)169-43(22)
Shivvani 246.5(245.15)494-237(5)
Simbhals 42.1(41.55)53-33(34)
Siyaram Silk 400(380.75)450-174(30)
Spanco Tele 140.9(137.65)208-89(244)
Steel Str Wheel 258.25(265.15)474-134(6)
Sukhjit Starch 315.05(290.65)364-128(15)
Sumeet Ind 34.1(34.05)42-21(606)
Suprajit Eng 21(20.8)26-15(106)
Suryajyoti Spin 38.4(39)64-22(30)
T,U,V
Tilaknagar Industries 46.4(45.65)147-42(242)
Timex 37.05(37.05)51-24(36)
Twilitaka Ph 56.6(53.95)203-43(87)
Ultramarine & Pig 47.3(46.05)48-32(35)
Unitedbrew 561.95(560.35)604-193(19)
V I P Ind 756.1(765.4)801-242(152)
V S T Tillers Tr 456(450.2)625-358(5)
Vadilal Ind 148.1(151.2)194-79(6)
Valecha Eng 100.55(101)236-87(29)
Vimta Labs 34.2(28.5)48-20(900)
W,X,Y,Z
Warren Tea 352(351.3)382-147(3)
Zenith 8.04(8)27-7(522)
Zydus Wellness Ltd 580.45(577.8)669-462(1)
GROUP Z
A
Asahi Infra 9(9)15-7(1604)
B,C
Clarus 142(141)162-13(151)
Confipet 19(16.45)27-7(3249)
D,E,F
D J S Stock 91(93.6)150-68(11)
Dintex Dyechem 24.3(24.15)43-20(184)
Electrotherm 172.9(174.65)349-168(6)
G,H
Gandhinagar H. 73.25(66.6)270-53(27)
Gemstone Investment 9(8.74)20-5(635)
Hind. Copper 283.95(282.55)537-230(56)
I,J
Insul Elec 315.4(316.35)714-274(4)
K,L
Kadamb Constructions 53.5(55.7)87-41(20)
Kalefilms 34.2(33.55)42-6(205)
Karmaisp 276(276.6)301-28(80)
Khaitan Weav Mills 16.45(16)178-12(111)
M,N
Margltd 93.3(92.7)243-87(56)
National Min 270(268.35)304-227(45)
Natura Hue Chem 13.06(12.45)18-7(97)
Neha International 178.75(179.45)271-79(46)
O,P,Q
Odyssey Corporation 291(289.5)293-105(4)
Pacetexti 24.45(24.65)134-9(1444)
Pasari Spinning Mills 24.75(23.6)38-4(49)
Pflinfotc 228(230)260-16(20)
Punjab Wool 13.96(13.44)20-5(137)
R
Rama Paper 47.4(45.15)47-11(126)
Rasoya Proteins 145.85(148.1)180-31(50)
S
Setco 150.25(153.5)162-104(7)
Swan Mills 84.5(85.6)173-77(185)