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 1055.7(1070.0)1263-540(4)
A C C 1383.5(1387.3)1570-971(19)
Abbot 3058.4(3079.55)3462-1305(0)
Abg Shipyard 233.55(221.3)327-210(175)
Abirlanuv 1636.0(1611.8)1738-1030(13)
Acl 208.55(208.85)243-150(63)
Adani Enter 452.95(461.05)585-162(353)
Akruti City 108.1(111.05)207-95(13)
Allahabad Bank 103.0(101.9)150-72(448)
Alok Industr 12.11(12.38)16-5(1613)
Alstom Proje 469.7(469.65)590-307(5)
Andhra Bank 69.0(67.7)110-52(605)
Apollo Hosps 1068.25(1067.25)1219-817(4)
Apollo Tyres 216.95(221.6)226-63(670)
Arvind 281.4(282.15)341-94(439)
Asahi Glass 116.9(110.85)121-39(182)
Ashok Leyland 44.6(44.55)45-14(1205)
Asian Paints 646.45(656.4)680-461(92)
Aurobindo Phar 932.3(940.7)1000-202(84)
Axis Bank 397.1(386.45)423-202(1251)
B
B A S F India 1303.75(1275.55)1388-536(6)
B H E L 225.75(218.0)291-131(686)
Balaji Tele. 78.3(78.35)92-31(107)
Ballarpur Ind 16.65(16.8)21-11(127)
Bank Of India 255.2(247.7)356-166(681)
Bharat Earth. 576.8(581.9)877-166(31)
Bharat Elec 2009.7(2002.3)2320-895(2)
Bharat Forge 775.05(770.0)934-258(127)
Bhartiartl 398.45(391.7)419-282(100)
Bk Of Baroda 872.3(865.3)1009-509(152)
Bombay Dye 66.1(66.45)87-48(255)
Boschl 14534.7(14562.2)15350-8466(0)
Bpcl 655.75(670.35)722-315(109)
Britannia Ind 1338.15(1348.35)1510-812(28)
C
C E S C 709.15(718.4)828-326(31)
C M C 2146.45(2177.25)2403-1259(2)
Cadila Health 1342.8(1348.35)1373-650(3)
Cairn India 284.1(289.55)385-279(183)
Canara Bank 380.1(375.2)498-209(285)
Castrol India 430.85(433.85)451-282(47)
Central Bank Of India 61.9(59.85)88-43(209)
Century Tex 534.05(537.25)650-246(67)
Chambal Fert 62.1(62.1)66-34(56)
Chennai Petro 101.25(104.05)113-52(134)
Cipla 578.25(576.3)639-366(163)
Coal India Ltd 344.25(340.95)423-236(311)
Colgatepalm. 1701.25(1696.6)1767-1219(7)
Container Corp 1324.4(1326.05)1437-698(5)
Corp Bank 325.65(324.9)417-220(5)
Crompton Gr. 205.5(205.2)231-94(527)
Cummins India 676.8(687.7)718-388(5)
D,E,F
Dabur India 210.2(210.9)235-154(39)
Dena Bank 59.15(58.7)94-48(200)
Dish Tv India 54.85(54.75)64-43(214)
Dlf 104.95(146.7)242-102(16810)
Dlink 89.85(83.4)92-39(257)
Dr Reddy`s Lab 2938.4(2947.2)3353-2250(13)
Dredging Corp 427.2(436.7)567-207(11)
Edelweiss Capital 46.85(47.95)66-24(123)
Educomp Sol 28.7(29.7)43-19(85)
Eng India 235.45(235.65)331-142(65)
Escorts 163.05(162.35)167-90(690)
Essel Propack 109.1(111.65)128-40(13)
Exide Ind 170.15(170.3)183-99(123)
F D C 152.5(149.2)170-82(14)
Federal Bank 138.7(135.6)139-65(942)
Finolex Cables 226.0(231.3)246-56(34)
Finolex Ind 336.15(337.1)345-112(35)
G
G E Shipping 408.8(405.0)467-272(5)
Gail 447.6(444.0)475-310(78)
Geometric 134.95(136.1)174-75(88)
Glaxo Smithk. 2747.3(2734.05)3054-2351(2)
Glaxocon 5260.2(5159.9)5725-4064(0)
Global Tele 21.45(21.9)34-12(84)
Gmr Infra 22.05(21.95)38-17(1844)
Godrej Cp 955.55(947.45)1117-672(5)
Grasim Ind 3397.1(3418.4)3755-2431(4)
Great Offshore 100.35(98.05)130-48(297)
Guj. Min Deve 152.35(154.75)180-95(90)
Gujarat Gas 497.0(496.15)578-219(8)
Gujarat Narmada 90.4(90.7)114-60(92)
Gujarat St Petronet 88.35(89.0)103-54(78)
H
H C L Infosys 78.0(79.35)94-19(274)
H C L Tech 1723.55(1753.2)1775-1034(28)
H D F C Bank 868.75(876.3)892-618(389)
H M T 30.3(30.15)59-24(47)
Hdfc 1003.85(1018.5)1149-755(80)
Hdil 75.15(79.2)113-38(2489)
Hero Honda 2856.7(2873.8)3080-1907(38)
Hexaware Tec 181.3(189.75)208-112(364)
Hind Petro 497.1(508.25)521-183(124)
Hind Zinc 159.0(158.75)184-114(148)
Hindalco Ind 151.15(151.05)198-96(981)
Hindujav 290.05(287.45)383-240(11)
Hpcl 497.1(508.25)521-183(124)
Hsng Dev Infra 75.15(79.2)113-38(2489)
Hsq Dev Fin 1003.85(1018.5)1149-755(80)
Htmt Global Sol 656.65(669.9)736-368(4)
Hul 730.9(717.95)771-536(53)
Hul 730.9(717.95)771-536(53)
I
I C I India 1289.25(1267.1)1399-758(4)
I T C 347.55(350.6)386-307(302)
Icici Bank 1476.7(1476.55)1617-944(177)
Idbi 61.7(61.35)116-52(543)
Idea Cellular 153.9(156.6)188-125(201)
Idfc 139.65(139.9)166-88(458)
India Cements 105.7(108.5)134-46(311)
Indiabulls Real Est 66.45(66.25)109-45(3632)
Indian Bank 153.05(152.15)198-71(12)
Indian Hotels 96.35(96.1)111-46(30)
Indian Ovrsea 58.85(58.15)89-42(254)
Indusind Bank 650.15(635.25)654-369(202)
Infosys Tech 3918.65(3943.45)3986-2894(74)
Ingersollrand 701.2(677.1)802-322(16)
Ingvysya 614.35(616.75)723-493(2)
Ioc 367.5(379.1)410-194(156)
Ipca Lab 715.3(734.4)906-642(28)
J,K,L
J & K Bank 131.95(134.7)199-111(79)
J B Chem 230.1(230.65)257-89(24)
Jaiprakash Ass 30.05(30.25)89-24(3432)
Jaypee Infratech Limited 21.05(21.75)42-16(367)
Jet Airways 232.7(233.65)367-203(240)
Jindal 81.35(79.6)98-42(266)
Jindal Stainless 33.85(34.3)64-31(42)
Jindal Steel 157.1(159.0)350-151(910)
Jsw Steel 1143.85(1140.35)1365-771(121)
Kotakbank 1011.0(1008.95)1086-630(529)
L I C Hsq Fin 334.25(319.7)352-186(1221)
L&t 1440.55(1445.65)1774-828(144)
Lanco Infratech 7.28(7.31)14-5(718)
Lupin 1331.55(1328.0)1442-841(30)
M,N,O
M & M 1275.05(1270.1)1421-847(47)
M&m 1275.05(1270.1)1421-847(47)
Mah Seamless 319.95(322.4)372-151(8)
Mangalore Ref 60.4(60.2)80-34(94)
Maruti 2961.85(2968.85)3110-1411(13)
Mastek 275.7(261.6)337-133(281)
Maytas Infra 62.25(54.55)76-30(632)
Merck 803.3(823.2)892-536(3)
Mphasis Bfl 411.9(418.85)476-365(7)
Mtnl 27.1(27.45)39-13(845)
Mtnl 27.1(27.45)39-13(845)
N T P C 141.2(140.3)168-110(950)
National Alum 60.6(60.35)68-31(263)
Nestle Ind 5959.75(5994.9)6624-4536(2)
Novartis India 661.7(662.0)760-385(12)
O N G C 401.65(406.8)472-263(234)
Omaxe 127.5(128.2)152-115(164)
Oracle Fin 3218.1(3280.5)3690-2450(2)
Orchid Chem 72.15(72.65)85-42(162)
Oriental Bank 241.0(233.45)377-146(282)
P,Q,R
P & G Hygiene 5314.05(5301.75)5510-2651(0)
Pfizer 1563.2(1587.0)1824-1020(6)
Pidilite Ind 384.2(386.35)422-252(8)
Piramalhe 707.15(709.8)835-482(13)
Pnb 925.4(917.75)1068-460(137)
Polaris Soft 184.65(194.15)235-103(68)
Power Fin Corp 249.5(240.65)344-120(391)
Power Grid Corp 135.85(135.0)146-91(309)
Punj Lloyd 36.45(37.05)60-24(198)
Ranbaxy Lab 598.05(598.25)667-306(102)
Rashtriya Chem 53.4(53.35)70-30(166)
Raymond 467.25(460.15)505-245(96)
Rcom 101.0(102.1)158-93(955)
Reliance Capital 446.8(452.55)668-304(535)
Reliance Ind 961.1(957.85)1142-794(408)
Reliance Power 70.55(71.6)113-60(898)
Relinfra 571.5(583.5)820-350(381)
Rolta India 116.0(114.05)127-58(701)
S
S A I L 77.4(75.8)112-54(557)
Sbi 2521.65(2481.3)2833-1455(338)
Shipping Corp 57.65(56.9)73-34(254)
Siemens 812.05(821.15)1010-496(14)
Skf 1116.55(1125.35)1248-520(2)
Sobha Developers 415.65(402.0)581-260(55)
Sterlite Optical 73.3(73.95)76-19(917)
Sun Pharma 804.3(803.55)877-552(110)
Suntv 307.5(325.65)488-306(131)
Suzlon Energy 12.63(12.98)36-7(2728)
Syndicate Bnk 114.85(114.15)179-71(284)
T,U,V
Tata Chem 391.45(386.55)421-244(47)
Tata Elxsi 619.25(621.75)699-193(72)
Tata Power 86.7(85.1)115-68(464)
Tata Tea 156.4(157.35)177-135(274)
Tatacomm 384.6(376.45)412-219(211)
Tatamotors 488.2(496.35)544-331(357)
Tcs 2699.7(2720.35)2834-1960(99)
Tech Mahindra 2366.1(2362.25)2541-1467(31)
Thermax 849.25(867.65)989-597(1)
Tisco 456.15(457.8)578-301(936)
Titan Ind 388.45(394.3)413-203(109)
Torrent Pharma 845.45(838.95)939-404(4)
Torrent Power 143.55(138.6)173-75(360)
Tvs Motor 225.0(222.95)242-43(188)
Union Bank 212.45(206.4)259-100(638)
Unitedphos 344.35(335.0)388-147(270)
Vijaya Bank 47.5(47.35)58-33(68)
W,X,Y,Z
Welspunguj 81.8(82.95)107-30(44)
Wipro 580.3(584.4)621-465(105)
Wockhardt 756.6(769.7)886-336(180)
Wyeth 1055.3(1043.05)1177-560(1)
Zeeenter 316.3(316.1)325-239(78)
GROUP B
A
3i Infotech 7.82(7.95)13-5(269)
A P Paper 310.4(317.65)394-223(6)
Aarti Ind 278.95(286.4)307-74(7)
Aban Offsho 593.2(614.55)939-222(331)
Abhishek Ind 33.1(32.55)33-10(530)
Action Construction Equipment 30.35(31.7)38-10(66)
Adani Power Ltd 43.3(43.35)68-31(439)
Adani Power Ltd 43.3(43.35)68-31(439)
Advanta India 324.75(317.3)352-96(8)
Aegis Logis 342.4(343.95)416-135(11)
Ahmednagar Forg 403.2(403.9)443-86(105)
Aia Engineering 923.2(918.2)1032-370(4)
Ajanta Pharma 1686.9(1692.05)1848-713(3)
Alembic 51.6(53.8)69-11(233)
Alembic Pharmaceuticals Ltd 399.2(411.95)449-165(40)
Allcargo Global Logistics 241.9(242.3)271-87(11)
Alstom 340.2(341.25)374-138(8)
Apar 383.75(391.75)441-101(8)
Apcotex 341.0(353.15)395-103(4)
Apl Apollo Tubes Ltd 308.05(317.3)357-135(6)
Aptech 81.1(81.5)112-66(58)
Archies 29.65(30.85)35-15(105)
Arrow Webtex 96.55(93.75)127-70(1136)
Ashapura Mine. 69.35(69.9)91-35(32)
Asian Granito India 105.25(109.65)121-22(47)
Astec Life Sciences Ltd 71.5(70.4)78-19(30)
Astra Micro 109.7(110.95)156-35(123)
Atlanta 65.85(65.5)77-26(39)
Atul Chem 1442.95(1377.8)1495-330(24)
Aurionpro Solutions 278.25(276.1)335-46(65)
Autoline Industries 94.1(94.5)121-62(31)
Avt Natural P 45.25(45.75)55-17(44)
Avt Natural Products 45.25(45.75)55-17(44)
B,C,D
Bajaj Auto Fin 2730.0(2683.1)2812-1251(7)
Bajaj Hind 17.9(18.2)32-11(185)
Balmer Lawri. 589.5(585.25)648-286(6)
Balrampur Chini 54.0(55.2)88-36(53)
Bank Of Maha 40.65(40.6)55-29(87)
Bannari Amman 1192.0(1186.0)1475-696(6)
Bata India 1278.55(1301.2)1412-860(12)
Bayer 2308.1(2336.0)2710-1378(0)
Bengal&assam 495.0(441.65)565-261(35)
Berger Paints 383.8(394.75)424-200(42)
Bgr Energy Systems 150.65(151.7)242-99(29)
Bhandari Hos. 35.35(40.8)64-18(49)
Bhartiya Int 388.65(392.35)403-149(10)
Bhussteel 111.35(107.55)504-86(443)
Biocon Ltd 475.9(475.55)553-324(56)
Birla Ericsson 73.7(75.6)82-11(30)
Blue Dart Ex. 5088.3(5233.9)5578-2651(1)
Blue Star 350.7(343.05)378-134(55)
Bombay Bur Trdg 242.8(244.5)291-91(32)
C R I S I L 1785.55(1778.45)2258-1010(2)
Camlin Fine Chemicals 63.85(61.05)73-8(157)
Can Fin Homes 467.05(461.75)487-131(7)
Carborun. Univ 189.75(191.8)220-110(15)
Cclpr 120.5(121.45)130-26(199)
Ceat 790.85(761.05)848-140(298)
Celebrity Fashions 19.05(17.85)19-3(76)
Celestial Labs 29.05(29.05)32-14(77)
Cerasan 1689.05(1691.8)1848-530(0)
Cgigarsh 281.7(280.45)341-64(39)
Channel Guide 12.9(12.67)18-1(155)
Chirawa Cements 533.0(533.05)587-66(42)
City Union Bnk 83.8(83.65)88-45(18)
Colourchem 1036.25(1023.9)1054-482(14)
Compuage Infocom 132.2(131.95)144-43(32)
Coromandel Fert 292.95(292.5)339-195(5)
Cox And Kings(india) Ltd 302.15(291.7)366-84(152)
D C M Shr. Con 223.95(222.3)251-50(15)
D C W 23.85(24.8)31-9(257)
D S Kulkarni 96.15(93.35)97-44(48)
Datatech 86.5(73.2)96-27(165)
Deepak Fert 157.25(156.4)185-99(28)
Den Networks Ltd 185.4(154.5)246-110(1216)
Development Credit Bank 83.8(84.05)92-46(164)
Dewan Hsq Fin 323.5(324.1)425-125(60)
Dhanuka 438.85(454.8)541-128(4)
Dhpind 149.25(150.0)185-25(10)
Dic 615.4(609.05)625-195(30)
Dishman Pharma 166.9(168.15)197-55(91)
Divi's Lab 1765.3(1726.9)1827-965(45)
E,F,G
E I Dparry 218.4(222.6)246-118(13)
Eicher Motors 11208.8(11273.2)12372-3752(8)
Elecon Eng 47.9(48.95)70-23(47)
Elgi Equip. 123.0(124.9)146-79(172)
Ess Dee Aluminium 380.55(399.6)769-355(19)
Essar Oil 120.25(119.85)132-44(43)
Essar Shipping Ltd 23.3(23.7)27-14(247)
Essarship 106.3(108.15)110-48(166)
Eveready Ind 102.4(101.85)117-21(27)
Everest 259.65(253.85)294-125(11)
Excel Crop 1112.8(1068.95)1231-230(2)
Fiem Industries 642.8(636.1)725-194(14)
Fineotex Chemical Ltd 114.3(109.9)151-19(16)
Firstsource Solutions 40.3(40.5)44-18(213)
Flexituff International Limited 220.5(216.4)298-171(11)
Fluidomat 192.9(189.45)234-46(8)
Fortis Healthcare 116.4(117.25)136-93(36)
Freshtrop Fr. 62.4(63.8)74-17(49)
Future Capital Holdings 301.7(303.65)348-125(48)
Future Lifestyle Fashions Ltd 94.8(93.25)112-55(21)
Future Ventures India Ltd 11.75(11.72)14-4(276)
G I C Hsq Fin 160.8(158.15)181-93(57)
Gammon India 33.95(34.75)44-11(53)
Ganesh Poly 148.25(150.05)188-30(18)
Gateway Distriparks 259.3(254.15)279-104(1119)
Gati 191.6(182.1)206-24(376)
Ghcl 91.25(93.3)107-30(52)
Gitanjali Gems 61.5(61.7)108-48(158)
Glenmark Phar 735.15(722.75)789-489(46)
Gmm Pfaudler 226.65(229.05)277-65(9)
Godrej Indus 291.8(292.2)372-248(49)
Gokaldas Exports 67.45(61.4)97-42(24)
Golden Lamin. 98.7(94.0)98-17(25)
Golden Securities 7.83(8.4)14-6(496)
Goodyear India 640.8(646.0)720-320(12)
Greave 134.45(129.45)145-56(80)
Gruh Fin 189.25(189.05)229-105(24)
Guj. Fluoroch. 711.6(705.65)734-222(4)
Guj. Nre Coke 8.7(8.01)19-7(2375)
Guj. State Fert 120.75(121.4)123-43(1034)
Gujarat Borosil 25.85(26.35)29-3(185)
Gujarat Pipavav Port Ltd 161.05(163.8)182-45(64)
H,I,J
H F C L 19.8(19.95)24-7(2372)
H K Finechem 298.25(312.85)360-40(32)
Havell`s India 267.2(267.85)299-135(95)
Hercules Hoists 184.4(183.85)225-90(12)
Heritage Food 331.75(338.6)377-169(5)
Hesterbio 347.8(365.1)471-78(5)
Himatsingka S. 90.95(91.35)105-38(25)
Hind Con 28.75(30.85)49-11(790)
Hind Oil Exp 58.6(60.45)76-32(330)
Hind Sanitary 403.7(401.3)423-77(35)
Hotel Leela 22.9(20.75)30-14(568)
Hov Services 170.25(171.2)179-30(112)
Hyderabad Ind 641.15(634.2)705-238(8)
I F C I 33.7(33.95)44-21(664)
I F G L Refract 176.1(180.65)218-31(8)
I T I 26.55(24.95)43-14(176)
I V R Cons 15.65(16.1)30-9(282)
Ibn18 27.95(28.55)38-18(355)
Il&fs Transportation Networks Ltd. 174.0(170.0)257-98(54)
Inabs 574.0(569.5)645-334(51)
India Glycols 120.3(122.4)157-83(30)
India Nippon 367.9(385.65)393-154(12)
Indiabulls Housing Finance Ltd 400.5(399.75)442-188(8)
Indiabulls Power 12.58(12.72)16-6(527)
Indo Asian Fusegear 30.65(27.95)37-18(62)
Indo Count Ind 181.75(171.9)193-27(21)
Indoco Remedies 288.55(275.1)321-70(77)
Indrapr. Medi 49.15(49.6)61-29(30)
Indraprastha Gas 420.05(423.05)443-238(22)
Indswift Lab 34.7(35.2)57-25(55)
Info Edge India 875.5(894.95)976-333(8)
Insecticides India 705.45(698.35)809-203(2)
Irb Infrastructure Developers 232.95(231.6)275-68(387)
Ivrcl Infrastruc 15.65(16.1)30-9(282)
J B F Ind 150.05(146.95)166-65(67)
J K Ind 509.95(510.15)534-101(271)
Jagran Prakashan 124.5(124.25)139-78(505)
Jai Corp 85.3(85.4)116-45(307)
Jain Irrigation 80.2(80.75)133-56(405)
Jaiprakash Hydro 12.43(12.67)26-11(699)
Jbma 300.95(288.4)302-13(47)
Jenburkt Pharma 307.9(300.0)327-67(8)
Jindal South West Holdings 839.15(857.55)972-381(7)
Jindpolyfm 296.1(299.75)364-131(41)
Jk Cement 524.7(522.3)597-152(21)
Jklakshmi 334.15(337.2)368-64(26)
Jubilant Org 149.1(146.35)222-72(14)
Jyothy Laboratories 252.45(259.6)300-169(34)
Jyoti Struct 40.0(40.3)69-20(120)
K,L
K R B L 102.3(103.75)107-27(19)
Kajaria Ceramic 644.55(656.75)690-214(2)
Kajarir 386.55(368.25)451-28(6)
Kale Consult 754.2(749.9)831-541(3)
Kalpataru Pwr 149.45(149.55)197-65(9)
Kalyani Steels 138.2(141.9)152-44(97)
Kar Vysy Bank 532.3(520.3)553-310(13)
Karnataka Bnk 115.45(112.65)150-91(332)
Kaveri Seed Company 844.2(825.15)1022-291(9)
Kecil 102.3(103.9)153-30(33)
Keltech Energie 540.95(545.9)587-167(3)
Kesoram Ind 130.4(129.45)154-57(333)
Kirloskar Ferro 50.1(50.15)60-17(61)
Kitex Garments 477.85(464.1)526-58(71)
Knr Constructions 269.6(270.4)322-55(5)
Kolte Patil Developers 182.25(185.2)198-70(36)
Kpitcumm 160.2(159.85)190-138(34)
Kpr Mill 309.9(314.35)347-104(16)
La Opala Glass 353.85(355.45)371-92(17)
Lakshmi Elect 448.1(452.45)498-108(5)
Lakshmi Machine 3893.2(3952.85)4311-2110(0)
Lg Balakrishnan 644.5(646.75)719-89(6)
Liberty Shoes 295.6(315.4)351-81(128)
Lloyd Elect 160.2(159.1)203-30(32)
Lovable Lingerie Ltd 367.65(367.45)451-270(32)
Lyka Labs 20.3(19.4)21-9(131)
M,N
M And B Switchgears Limited 20.15(20.3)42-8(130)
M R F 31230.1(31683.6)32899-15000(2)
Madras Cements 308.45(309.65)362-155(5)
Mah Scooter 915.85(918.75)940-383(3)
Mahforg 193.3(194.1)225-37(22)
Mahindra 279.6(284.25)355-229(36)
Mahinlife 535.3(519.25)659-341(6)
Manaksia 105.55(98.95)115-45(53)
Manappuram Gen 27.65(27.95)31-14(300)
Mandhana Industries Ltd. 250.75(259.45)267-215(17)
Mangalam Cem 247.55(246.25)267-95(21)
Mangalore Chem 94.25(95.0)104-48(558)
Manjal Auto 102.45(102.7)126-31(24)
Marico Ind 299.3(296.55)317-200(19)
Max India 316.5(314.25)372-177(79)
Mcleod Russel India 267.4(269.6)330-247(10)
Meghmani Organics 17.8(17.9)20-4(162)
Mhril 279.45(278.55)335-210(6)
Midpoint Software & Electro Systems 35.25(36.95)53-26(175)
Mindtree 1035.1(1059.3)1246-645(16)
Mirza 42.35(43.1)48-20(108)
Mmtc Ltd 63.2(64.85)106-45(130)
Monnet Ispat 73.55(75.15)166-58(34)
Monsanto India 2968.45(2911.85)3590-672(23)
Motherson Sumi 377.15(384.45)448-164(129)
Mundra Port 259.35(260.35)302-140(337)
Muthoot Cap 263.15(265.95)275-68(13)
Muthoot Finance Ltd 188.3(189.45)221-92(9)
Mysore Cem 89.7(92.85)104-32(92)
N I I T 50.65(52.15)65-19(100)
N R B Bearings 130.2(131.25)137-31(14)
Nagarjuna Con 42.4(43.15)54-13(249)
Nandan Exim 43.3(43.25)51-26(167)
Natco Pharma 1410.45(1398.1)1585-650(1)
Ndtv 124.1(135.3)141-65(272)
Network 18 Media 48.95(50.35)71-28(151)
Nhpc 19.15(19.05)29-17(407)
Nhpc Ltd 19.15(19.05)29-17(407)
Niit Technologies 393.95(401.0)486-272(6)
Nitin Fire Protection Industries 68.3(69.95)89-50(147)
Nocil 40.0(41.8)46-13(665)
Nucleus Soft 214.65(215.55)273-82(22)
O,P,Q,R
Oil India Ltd 582.95(594.3)668-439(35)
Omkar Speciality Chemicals Ltd 141.85(138.75)161-72(103)
Onelife Capital Advisors Limited 202.7(182.45)380-132(315)
Onmobile Global 31.35(31.2)39-23(66)
Opto Circu 19.75(19.95)44-19(177)
Orbit Exp 311.8(310.1)321-77(14)
Orient Paper 31.25(31.85)35-7(49)
Orissa Minerals Development Company Ltd 3449.75(3417.45)5166-1861(1)
Page Industries 9410.55(9665.55)9932-4241(2)
Pantaloon Ret 114.65(115.6)147-63(91)
Patel Airtemp 139.25(141.8)158-40(23)
Pearl Org 50.15(50.75)53-20(32)
Persistent Systems Ltd. 1428.5(1441.0)1550-663(1)
Petronet Lng 179.8(180.1)207-102(67)
Phillips Carbon 115.2(117.75)147-34(37)
Pidrugs 437.1(440.9)507-125(4)
Pipavav Shipyard 43.8(43.2)73-30(273)
Pix Trans 63.05(61.15)70-29(38)
Plethico Pharmaceuticals 43.0(43.8)74-31(121)
Pnb Gilts 22.2(21.55)24-15(102)
Poly Medicure 831.25(845.5)971-270(6)
Poly Medicure Ltd 831.25(845.5)971-270(6)
Polyplex Corp 258.15(259.45)319-125(17)
Praj Ind 62.65(61.4)79-37(154)
Prakash Steelage Ltd 114.1(117.4)140-83(12)
Pratibha Industries 50.7(50.3)66-21(30)
Premier Expl 199.55(193.95)224-53(17)
Pricol 54.75(56.15)69-17(32)
Prime Focus 49.05(49.0)58-23(30)
Prism Cement 78.0(77.3)90-22(78)
Ptc 83.35(83.95)104-52(73)
Ptc India Financial Services Ltd 43.5(43.4)49-10(457)
Punjab Alkalies 44.3(40.55)44-16(158)
Pvr 639.45(636.7)746-465(4)
Radico Khait 88.0(89.5)171-75(60)
Rai Saheb Rekh 103.25(105.2)107-28(38)
Raj Television Network 120.65(119.2)165-100(293)
Rajesh Exp 121.3(123.0)202-69(15)
Rallis India 240.6(243.7)254-149(67)
Redington India 94.65(94.05)120-50(61)
Reliance Indust 497.45(493.1)659-304(106)
Religare Enterprises 343.3(347.2)377-280(17)
Rico Auto Ind 33.35(31.9)37-5(310)
Ricoh India 277.35(296.85)331-54(106)
Rswmltd 192.5(186.4)237-125(15)
Ruchi Soya Ind 35.75(36.0)51-26(53)
Rural Electrification Corporation 259.4(251.35)383-166(373)
S
S R F 700.95(706.1)775-160(6)
Sadbhav Engi 214.35(214.85)252-61(8)
Saintgobain 38.8(38.8)40-12(591)
Sandesh 447.95(458.95)549-225(3)
Sandur Mang 578.2(581.05)834-472(4)
Sanghi Ind 61.15(59.3)65-14(49)
Sasken Comm 277.25(284.55)353-121(77)
Savita Chem 800.5(772.5)849-353(6)
Seamecltd 140.35(137.85)159-42(25)
Sesa Goa 249.55(250.25)318-169(2925)
Sh Precoated St 144.9(152.0)165-45(34)
Shakti Pumps (india) Limited 249.15(254.9)279-42(25)
Shanthi Gears 116.85(112.25)128-50(39)
Shasun Chem 192.05(190.45)234-67(174)
Shilpi Cable Technologies Ltd 69.15(65.9)78-8(111)
Shree Cement 8433.85(8246.65)8810-4100(0)
Shree Ganesh Jewellery House Ltd 27.05(26.8)58-20(88)
Shree Renuka Sugars 16.3(16.65)31-15(589)
Shrenuj & Co 57.95(57.7)77-40(53)
Shriram Trans 903.4(873.9)1021-544(12)
Signet 291.85(285.15)385-274(9)
Simplexin 273.65(275.75)392-49(6)
Sintex Ind 83.9(86.9)107-23(5939)
Sks Microfinance Ltd 293.65(297.15)348-140(162)
Solectron Centum 457.1(461.2)486-86(5)
Sona Koyo St 53.25(52.5)65-10(111)
Sonata Soft 129.1(132.1)137-28(36)
Southind.bank 26.2(25.5)35-19(337)
Spicejet 15.19(14.51)22-11(6094)
Sr Ray Alkalies 13.55(13.8)18-6(112)
Srei Int Fin 43.45(43.1)57-18(184)
Srs Ltd 26.35(26.2)40-23(90)
State Trading 194.3(196.7)247-141(17)
Stovec Ind 1049.2(991.9)1122-302(4)
Strides Arcolab 795.45(784.35)804-335(138)
Subexltd 8.82(8.72)13-6(179)
Sudar Garments Ltd 39.65(41.2)48-13(80)
Sun Pharma Advanced Research Company 194.85(195.5)218-125(55)
Sundaram Fin 1310.7(1293.6)1351-501(3)
Sundram Fast 168.5(165.95)173-34(93)
Sunil Hitech 143.0(140.45)162-43(11)
Sunteck Realty 305.0(306.4)390-221(11)
Superhouse Le 269.3(274.75)295-49(7)
Supreme Ind 612.2(631.45)685-355(3)
Supreme Petro 87.75(87.95)98-50(21)
Surya Roshni 91.5(92.65)120-65(42)
Suven 186.45(190.4)229-47(136)
Swaraj Engin 980.75(987.65)1080-455(1)
Swaraj Mazda 932.25(887.9)932-219(40)
T,U,V
T A S C Pharma 52.2(52.25)69-8(671)
T.v. Today 216.15(216.45)244-77(66)
Talbros Auto 101.35(106.1)117-33(13)
Talwalkars Better Value Fitness Ltd. 201.15(198.35)241-130(13)
Tanla Solutions 18.7(19.25)21-3(179)
Tata Coffee 922.1(921.25)1184-869(5)
Tata Investment 556.05(559.0)607-380(6)
Tata Metaliks 137.35(133.8)146-39(720)
Tata Sponge 907.65(885.2)1203-286(257)
Technocraft Industries India 190.1(189.1)217-75(18)
Texmaco 41.15(41.0)50-21(73)
Texmaco Rail & Engineering Ltd 84.9(85.7)149-28(68)
Themis Medicare 133.0(133.5)151-40(25)
Thinksoft 594.55(597.75)636-106(6)
Thiru A Sugars 53.7(55.2)81-50(69)
Thomas Cook 147.4(145.6)161-64(32)
Tide Water 15085.8(15250.8)15664-6750(0)
Time Technoplast 48.2(48.4)58-32(54)
Timken India 392.35(393.25)482-152(16)
Tinplate Of India 73.9(73.55)93-36(122)
Transport Co 205.45(204.6)257-48(30)
Trent 1361.6(1365.85)1509-902(1)
Trigyn Tech 49.25(48.4)62-11(35)
Triveni Turbine Ltd 90.65(89.15)105-49(28)
Ttk Prestige 3958.4(4042.55)4830-2700(1)
Ttml 9.55(9.74)14-6(262)
Ubholding 26.7(27.05)52-22(181)
Uco Bank 79.15(79.65)115-62(526)
Uflex 159.25(159.85)170-61(83)
Ultratech 2466.75(2481.05)2868-1635(4)
Unichem Lab 225.0(216.45)254-160(32)
Unitdspr 2442.9(2411.25)2940-2226(19)
Unitech 18.05(18.5)38-10(8678)
United Bank Of India 41.75(42.0)61-23(38)
Ushamartin 22.35(21.8)47-21(406)
Ushdev Int 316.0(319.0)370-200(6)
V Guard Industries 909.25(887.6)936-403(6)
V L S Fin 30.3(29.0)31-10(54)
Vaibhav Gems 831.7(840.1)975-235(6)
Vardhtext 419.85(418.75)529-324(8)
Venkys 518.95(518.85)640-417(4)
Videocon 165.7(166.15)211-153(49)
Vikas Wsp 18.6(18.85)25-12(322)
Vinati Organics 401.2(401.0)464-95(8)
Vivmed Labs 386.55(388.35)424-157(6)
Vmf Softech 24.1(23.0)25-7(151)
Voltas 233.65(237.45)270-81(561)
W,X,Y,Z
W P I L 563.0(580.75)660-165(7)
Wearology 635.75(605.5)635-80(13)
Welspun India 301.3(298.2)321-52(9)
Wheels India 888.65(890.0)993-426(2)
Whirlpool 427.65(428.85)504-153(23)
Wire & Wireless 25.45(25.05)30-16(127)
Yes Bank 586.05(585.5)634-292(235)
Zandu Phar 2097.1(2087.85)2333-840(2)
Zee News 17.35(17.35)23-11(132)
Zen Technologies Ltd 253.35(266.35)285-51(33)
Zensar Tech 622.55(636.9)685-243(4)
GROUP T
A,B
Ace Intgr Fin 10.0(10.0)57-9(243)
Amara Raja 581.75(580.75)673-301(7)
Andrew Yule 27.15(27.05)33-10(85)
Arvind Remedies 41.95(42.5)66-30(447)
Binani Ind 119.25(117.7)159-65(40)
Brilliant Securities 146.4(143.7)154-33(120)
C,D,E,F
Commitment Cap 25.4(24.2)27-10(114)
Cressanda Solutions 54.9(55.05)65-40(350)
Cubical Finan. 22.05(23.8)34-4(163)
Datanet Systems 21.24(21.97)23-6(97)
Db Stock Brokers 65.3(65.2)99-52(31)
Dhanalakshmi Bk 44.3(44.25)61-28(31)
E P C Ind 183.15(185.2)237-91(40)
Financial Tech 220.85(231.0)403-146(153)
G,H,I,J,K,L
Guj. Sidhee Cem 35.8(35.3)46-12(43)
Hitachih 609.75(595.7)705-102(85)
I F B Agro Ind 328.05(326.4)350-129(33)
I F B Ind 336.45(340.3)366-45(17)
Ind. Hume Pipe 298.45(298.15)336-90(7)
It&t 126.35(124.35)149-37(41)
Kopran 61.95(62.25)72-14(141)
Kotawala Ind 154.75(155.45)183-134(147)
M,N,O
Maximaa Sys 10.19(9.75)10-1(216)
Mindteck 79.5(79.7)82-12(37)
Moldtek 148.7(141.65)160-20(36)
Morepen Lab 13.51(12.87)17-2(957)
Mount Ev Min 113.7(114.85)131-99(16)
Nelco 85.05(84.45)100-33(71)
Nirlon 158.65(154.4)160-37(82)
P,Q,R
Peacock Ind 15.55(15.02)15-2(108)
Peninsula 33.65(34.05)48-27(69)
Prakash Ind 54.25(55.45)123-31(188)
R S Software 719.5(723.55)830-138(60)
Rain 45.0(47.6)60-30(123)
Rander Fin 36.4(36.25)72-35(50)
Rubfila Int 45.35(40.9)51-15(80)
S
S S I 10.37(10.9)11-4(376)
Shreysl 88.9(93.15)93-17(25)
Shyam Star Gems 34.95(37.35)55-31(199)
Singer India 176.0(174.05)194-69(17)
Som Distilleries 207.7(205.7)320-190(21)
Sri Adhikari 140.5(142.95)150-67(12)
Symphony Comfort 1541.45(1467.2)1608-331(49)
Synergy Multibase 102.75(104.25)130-30(19)
T,U,V,W,X,Y,Z
Tips Indus 60.7(66.35)68-34(40)
Upsurge Invest 49.65(48.5)50-12(114)
Venus Remedies 264.6(265.15)381-189(15)
Walchandnagar 102.7(104.15)124-49(34)
Welspun Syntex 26.5(27.9)29-6(174)
Ybrant Digital 54.5(53.5)68-2(501)
GROUP S
A,B
Alphageo 546.65(566.15)579-39(15)
Amrutanj 279.1(266.45)349-110(52)
Amrutanjan Health Care 279.1(266.45)349-110(52)
Amtek Auto 182.45(182.05)272-62(99)
Amtek India 98.5(99.2)137-54(77)
Atul Auto 359.05(351.05)447-100(5)
Automob.corp 533.35(526.7)550-158(3)
Avanti Feeds 1521.6(1523.45)1742-210(5)
Bajaj Elect 284.4(285.0)384-156(40)
Balkrishna Ind 739.3(748.3)833-247(4)
Banco Products 138.9(139.25)174-38(159)
Bf Utilities 677.95(647.15)817-167(1096)
C,D,E,F
Camson Bio Technologies 129.4(134.1)148-50(79)
Carnation Nutra 621.8(630.4)710-435(2)
Century Plyboards India 113.45(114.5)136-22(41)
Controlpr 185.1(185.5)201-48(22)
Cupid 38.05(36.25)38-7(132)
Diamond Power Infrastructure Ltd 123.05(125.95)139-40(108)
Dolphin Off Ent 171.6(143.0)171-66(1088)
Dynamatic Tech 2278.55(2380.7)2547-500(2)
Emami 675.45(702.55)734-421(19)
Emco 40.7(37.15)53-13(269)
Flex Foods 80.4(80.95)94-21(18)
Forcemot 1345.9(1365.75)1463-272(288)
G,H
Gabriel India 82.45(83.4)86-19(258)
Garwoffs 491.3(479.4)574-45(28)
Genus 22.9(24.6)37-9(165)
Geojit 41.15(38.4)44-15(146)
Granules Ind 814.0(831.6)940-162(21)
Grauer & Weil 17.1(17.05)19-4(282)
Gulf Oil Corp 178.7(177.05)197-76(12)
Haldyn Glass 19.7(20.75)25-10(170)
Hawkins Cook 3248.75(3190.95)3583-1769(2)
Helios & Matheson 142.5(139.35)147-72(282)
Hind Tin Works 106.75(104.6)115-23(31)
I,J,K,L,M,N,O,P,Q
Indo Matsushita 234.2(195.2)234-126(27)
Int Travel House 263.6(255.55)310-142(6)
Jmfinan 40.5(40.35)46-23(109)
K Sera Prod 13.0(13.0)21-11(1554)
Linc Pen & Plastics 122.0(127.75)152-29(17)
M M Forgings 494.95(485.75)530-82(43)
Man Indus 73.45(71.65)92-51(433)
Mazdaltd 256.35(254.6)275-89(5)
Mercator Lines 27.75(26.7)41-12(424)
Modison Metals 51.15(52.15)63-26(35)
Patel Eng 93.8(94.9)152-36(67)
Pitti Lamin 66.75(66.0)73-27(33)
R
Rainbow Papers 78.65(79.25)94-70(2265)
Rajoo Eng 10.54(11.08)12-5(692)
S
Samkrg Pistons 173.25(162.8)175-38(130)
Sarda Energy & Minerals Ltd 168.55(162.3)402-94(153)
Sardaen 168.55(162.3)402-94(153)
Shahi Shipping 171.85(186.25)190-55(109)
Shakti Pumps 249.15(254.9)279-42(25)
Sharon Bio-medicine 67.65(68.45)90-27(98)
Siyaram Silk 721.2(722.7)850-213(2)
Spicemobi 41.4(34.5)43-23(45)
Steel Exchange India 58.1(60.75)74-33(51)
Subros 66.7(67.2)74-22(27)
Sumeet Ind 15.05(15.12)32-13(103)
Syncom Form 7.64(7.9)8-2(1572)
T,U,V,W,X,Y,Z
Tt 51.65(50.25)54-20(147)
Tvs Srichakra 1051.5(1013.4)1142-220(8)
Unitedbrew 702.6(703.7)1005-671(4)
V I P Ind 122.25(121.5)125-52(285)
V S T Tillers Tr 1617.75(1576.55)1998-468(2)
Vadilal Ind 206.05(204.05)260-124(10)
Vinati Organics 401.2(401.0)464-95(8)
Wim Plast 1281.75(1262.85)1399-342(4)
Z F Steer Gear 717.95(716.4)785-220(4)
Zydus Wellness Ltd 621.8(630.4)710-435(2)
GROUP Z
A,B,C
Aarey Drugs 19.7(21.7)22-9(74)
Ahmedabad Gas 137.7(144.9)490-131(143)
Akai Asian 485.2(485.15)569-340(73)
Amulya Leas 105.9(105.65)117-17(23)
Arcotech 395.3(397.15)413-167(14)
Asianlak Capital And Finance 13.15(13.2)93-10(450)
Barasia Holding & Trading Company 460.6(457.65)474-45(15)
Beryl Drugs 29.9(31.75)48-17(109)
Centron Ind 25.75(24.55)57-15(999)
Country Club 13.53(12.75)16-5(309)
D,E,F
Dintex Dyechem 31.6(33.25)75-8(109)
Dunlop India 30.1(28.7)30-4(75)
Esaar 13.5(14.2)67-13(218)
Eurogold Jewellery 85.5(84.15)157-51(55)
First Financial Services 21.45(21.05)27-7(268)
G,H,I,J
Golden Legand 258.15(254.1)258-11(77)
Govindji Tri 243.25(251.5)289-102(33)
Grandma Trading & Agencies 258.65(258.6)294-251(18)
Growel Investment 51.5(50.3)57-3(59)
Gujarat Automotive Gears 329.85(319.9)350-153(7)
Gujarat Foils 72.05(71.0)86-21(22)
Hind. Copper 78.1(78.4)125-57(45)
Indo American Advance Pharmaceuitcals 349.35(343.25)374-42(51)
Insul Elec 305.0(306.4)390-221(11)
K,L,M
Kailash Auto Finance 22.3(23.7)48-20(1617)
Kappac Pharma 391.45(405.25)734-205(45)
Krishnadeep Trade 47.7(45.75)63-33(270)
Lesha Steels 193.45(175.25)205-68(90)
Malti Textiles Mills 89.8(89.8)110-52(83)
Mandsaur Ferro 173.8(174.45)351-155(22)
Marigold Glass Industries 62.35(62.85)65-2(154)
Marudhupandi Finance 85.8(85.3)98-64(209)
Mppolyprole 20.6(20.85)33-9(408)
Murthy Commercial & Finance 98.9(99.2)102-11(205)
N,O
National Min 153.65(155.4)196-123(313)
O K Play 61.6(62.2)68-22(71)
P,Q
P I Industries 414.0(417.6)507-158(8)
Parag Shilpa Investments 68.85(69.0)69-9(523)
Parikh Herbals 41.2(40.4)41-11(399)
Pee Jay International 69.8(68.8)80-26(66)
Pflinfotc 500.15(523.8)825-201(16)
Polo Hotels 64.4(64.55)79-37(182)
Premier Capital Services 293.15(296.0)300-71(12)
Priyadarshini Thread 87.75(86.25)87-15(23)
Pyramid Trading & Finance 47.0(47.45)57-9(66)
R
Rajlaxmi Industries 290.65(294.9)323-20(75)
Ratni Invest 185.05(185.0)213-90(21)
Ravinay Trading Company 115.2(118.2)177-45(18)
Rosebud Commercial 660.5(629.05)660-66(46)
S
Sam Lease 46.7(46.75)53-28(45)
Setco 188.0(193.75)220-61(29)
Shree Shaleen Investments 8.61(8.85)65-4(331)
Sidhi Holdings & Traders 258.8(273.0)301-49(67)
Sudarshan Chem 90.7(90.85)123-33(24)
Sulabh Eng 240.7(240.5)285-164(125)
Surabhi Chem 90.3(90.4)110-54(235)
Svaraj Trading & Agencies 177.9(177.9)180-7(35)
Swadeshi Indus 19.35(20.25)84-14(520)
Swan Mills 56.85(56.95)77-52(379)
T,U,V,W,X,Y,Z
Thyrocar 227.3(222.85)227-18(27)
Tilak Finance 317.0(312.0)337-205(23)
Trendy Knitwear 30.25(29.95)33-14(194)
Vishal Cotspin 158.0(157.8)177-86(15)
Vision Tech 9.86(9.78)12-4(179)
Woo Yang Elec 273.15(287.35)314-42(13)