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 694.95(688.65)737-448(31)
A C C 1096.15(1120.4)1452-912(12)
Abbot 1679.15(1712.45)1725-1300(5)
Abg Shipyard 277.0(268.35)415-227(33)
Abirlanuv 1225.7(1219.1)1290-930(7)
Acl 181.45(184.65)211-147(43)
Adani Enter 266.25(272.15)287-126(164)
Allahabad Bank 93.45(94.75)190-64(115)
Alok Industr 8.69(8.55)12-5(1110)
Andhra Bank 62.4(63.15)130-47(95)
Apollo Hosps 949.0(938.15)1096-767(40)
Apollo Tyres 101.3(100.75)103-54(3181)
Arvind 133.2(133.6)139-65(243)
Ashok Leyland 17.15(16.55)27-11(2110)
Asian Paints 487.65(485.15)560-376(51)
Aurobindo Phar 392.15(390.85)414-127(583)
Axis Bank 1286.8(1293.25)1549-764(212)
B
B A S F India 653.7(663.95)735-490(3)
B H E L 179.35(173.25)245-100(815)
Bajajhoin 880.4(889.8)1058-743(2)
Balaji Tele. 46.35(43.05)63-29(158)
Ballarpur Ind 12.83(12.8)23-8(210)
Bank Of India 235.4(236.4)392-126(423)
Bharat Earth. 241.75(239.15)292-126(108)
Bharat Elec 999.25(1003.15)1375-990(2)
Bharat Forge 323.0(327.5)345-185(34)
Bhartiartl 329.6(328.8)373-266(227)
Bk Of Baroda 642.35(651.65)899-429(112)
Bombay Dye 76.35(73.15)139-37(578)
Boschl 10232.3(10437.7)11500-8000(2)
Bpcl 348.4(351.5)449-256(23)
Brigade Enterprises 61.65(63.45)102-45(28)
Britannia Ind 920.4(915.2)972-463(9)
C
C E S C 455.3(448.8)459-252(28)
C M C 1630.7(1558.45)1663-1106(28)
Cadila Health 784.95(785.95)924-631(4)
Cairn India 324.1(324.35)349-267(38)
Canara Bank 276.55(282.15)550-189(162)
Castrol India 315.55(315.15)371-288(30)
Central Bank Of India 51.45(51.7)95-48(69)
Century Enka 158.1(161.3)164-92(17)
Century Tex 297.55(295.8)451-195(199)
Chambal Fert 39.95(40.05)71-30(63)
Chennai Petro 69.2(68.4)162-52(125)
Cipla 400.25(404.75)450-354(218)
Coal India Ltd 289.45(282.95)372-238(210)
Colgatepalm. 1355.5(1304.75)1580-1190(33)
Container Corp 701.8(707.6)820-602(4)
Corp Bank 260.6(262.75)494-239(19)
Crompton Gr. 131.15(129.55)136-71(162)
Cummins India 475.9(469.15)550-365(56)
D,E,F
Dabur India 171.1(172.35)184-124(56)
Dena Bank 62.0(63.25)128-41(630)
Dish Tv India 58.55(59.7)80-39(168)
Dlf 166.4(171.2)289-120(936)
Dr Reddy`s Lab 2522.55(2518.7)2554-1720(11)
Dredging Corp 285.7(280.7)332-152(14)
E I H 60.4(60.35)75-43(111)
Edelweiss Capital 28.7(28.5)38-24(28)
Educomp Sol 27.1(25.95)154-17(382)
Eng India 167.45(169.05)244-121(19)
Escorts 137.15(138.5)145-48(189)
Essel Propack 51.2(51.55)53-29(39)
Exide Ind 120.55(121.05)149-110(363)
F D C 127.1(132.1)143-79(148)
Federal Bank 82.6(84.4)110-44(100)
Finolex Cables 82.8(82.8)86-41(103)
Finolex Ind 165.1(166.65)171-60(46)
G
G E Shipping 319.55(312.4)325-199(42)
Gail 341.8(340.5)395-273(52)
Geometric 101.45(104.6)117-61(176)
Gillette Ind 2059.75(2051.95)2600-1872(1)
Glaxo Smithk. 2979.35(2958.45)2984-2005(3)
Glaxocon 4421.5(4443.5)6020-3482(0)
Global Tele 16.55(14.44)29-11(662)
Gmr Infra 24.35(24.55)25-10(387)
Godrej Cp 854.2(847.05)977-693(6)
Grasim Ind 2700.35(2715.9)3242-2121(2)
Great Offshore 72.1(72.8)103-36(109)
Guj. Min Deve 119.65(118.8)220-76(99)
Gujarat Gas 267.85(269.35)313-159(2)
Gujarat Narmada 72.55(69.65)90-59(80)
Gujarat St Petronet 59.85(60.0)81-46(33)
H
H C L Infosys 21.1(20.65)42-19(193)
H C L Tech 1248.05(1249.3)1269-615(33)
H D F C Bank 669.65(669.3)727-528(199)
H M T 29.75(28.9)44-20(274)
Hdfc 796.4(788.6)931-632(82)
Hdil 53.55(53.95)123-26(1110)
Hero Honda 2067.5(2086.8)2214-1434(21)
Hexaware Tec 131.9(131.85)139-72(229)
Hind Petro 236.25(239.4)381-158(52)
Hind Zinc 132.85(133.1)142-94(173)
Hindalco Ind 121.7(122.15)137-83(332)
Hindujav 298.0(296.35)595-242(39)
Hpcl 236.25(239.4)381-158(52)
Hsng Dev Infra 53.55(53.95)123-26(1110)
Hsq Dev Fin 796.4(788.6)931-632(82)
Htmt Global Sol 495.25(475.85)522-218(43)
Hul 573.15(568.85)725-432(76)
Hul 573.15(568.85)725-432(76)
I
I C I India 849.25(825.35)1195-750(3)
I T C 322.4(322.1)380-272(210)
Icici Bank 1095.4(1107.9)1236-758(129)
Idbi 65.4(65.9)118-52(200)
Idea Cellular 169.8(167.45)188-101(146)
Idfc 104.9(106.05)185-76(558)
India Cements 59.4(61.1)95-43(134)
Indiabulls Real Est 68.4(69.4)87-50(561)
Indian Bank 116.3(113.6)218-60(112)
Indian Hotels 60.0(62.0)68-37(112)
Indian Ovrsea 51.3(51.6)94-37(73)
Indusind Bank 416.75(422.05)530-318(192)
Infosys Tech 3501.65(3562.25)3575-2190(77)
Ingersollrand 414.8(423.3)504-301(4)
Ingvysya 600.65(603.0)667-405(4)
Ioc 211.85(212.75)375-186(24)
Ipca Lab 704.85(717.55)744-462(9)
J,K,L
J & K Bank 1433.2(1411.3)1496-995(3)
J B Chem 129.25(128.1)135-70(70)
Jaiprakash Ass 52.85(53.95)102-28(1284)
Jaypee Infratech Limited 23.15(23.8)58-14(364)
Jet Airways 282.9(282.2)688-260(186)
Jindal 49.15(51.3)136-37(189)
Jindal Stainless 37.3(37.35)79-35(21)
Jindal Steel 263.0(262.2)472-181(256)
Jsw Steel 1022.75(1006.9)1024-451(109)
Kotakbank 731.45(737.45)804-588(27)
L I C Hsq Fin 216.65(217.0)300-152(181)
L&t 1064.25(1077.65)1152-678(121)
Lanco Infratech 7.76(7.68)15-4(2113)
Lupin 905.45(906.05)946-569(32)
M,N
M & M 949.5(964.55)1026-741(71)
M&m 949.5(964.55)1026-741(71)
Mangalore Ref 41.8(42.4)69-26(63)
Maruti 1776.85(1775.4)1829-1217(50)
Mastek 160.9(161.25)178-103(68)
Maytas Infra 41.95(38.15)67-19(26)
Merck 560.0(555.7)689-522(4)
Mphasis Bfl 429.3(425.25)513-335(20)
Mtnl 14.83(14.99)28-9(426)
Mtnl 14.83(14.99)28-9(426)
N T P C 136.25(137.35)167-122(100)
Nation.ferti 24.2(24.6)79-17(139)
National Alum 37.9(38.0)52-24(38)
Nestle Ind 5337.7(5338.05)5864-4410(1)
Neyveli Lignite 63.1(59.85)87-49(212)
Novartis India 469.0(455.75)686-361(23)
O,P,Q
O N G C 289.25(292.05)354-234(87)
Omaxe 126.15(126.55)161-115(78)
Oracle Fin 3310.4(3314.5)3414-2350(3)
Orchid Chem 66.6(68.8)104-35(354)
Oriental Bank 223.95(228.3)366-121(134)
P & G Hygiene 3050.25(3084.95)3187-2420(0)
Parsvnath Dev 26.35(26.0)44-23(24)
Pfizer 1153.55(1160.9)1779-985(3)
Pidilite Ind 287.45(289.95)314-211(17)
Piramalhe 555.55(547.5)648-476(4)
Pnb 625.35(635.05)922-402(100)
Polaris Soft 133.65(138.2)155-96(93)
Power Fin Corp 160.45(162.55)227-97(114)
Power Grid Corp 99.0(99.8)116-86(2558)
Punj Lloyd 28.75(29.2)64-20(390)
R
Ramco Systems 152.15(145.05)157-67(13)
Ranbaxy Lab 452.6(463.65)525-253(192)
Rashtriya Chem 35.45(34.7)57-26(415)
Raymond 282.85(290.25)467-176(63)
Rcom 129.35(131.1)164-50(699)
Reliance Capital 356.15(362.2)508-290(442)
Reliance Ind 885.4(878.7)954-765(249)
Reliance Power 73.05(73.7)98-58(1025)
Relinfra 424.3(430.7)572-308(192)
Rolta India 67.1(68.1)77-50(131)
S
S A I L 72.75(71.75)101-37(351)
Sbi 1763.4(1769.9)2550-1452(199)
Shipping Corp 41.65(41.8)60-26(164)
Siemens 659.85(663.45)695-414(16)
Skf 671.85(665.15)679-432(5)
Sobha Developers 312.3(311.3)472-214(4)
Sterlite Optical 23.1(23.3)37-15(135)
Sun Pharma 569.4(575.5)650-347(79)
Suntv 374.35(376.35)493-327(19)
Suzlon Energy 10.47(10.54)26-5(1088)
Syndicate Bnk 93.4(95.1)145-61(123)
T,U,V
Tata Chem 272.75(273.7)381-234(23)
Tata Elxsi 414.15(394.45)427-156(1511)
Tata Power 88.85(89.6)112-68(266)
Tata Tea 159.8(158.05)170-122(511)
Tatacomm 296.4(298.55)304-136(69)
Tatamotors 374.55(371.15)405-252(319)
Tcs 2157.7(2158.95)2258-1250(69)
Tech Mahindra 1846.4(1861.15)1875-895(33)
Thermax 694.1(696.1)715-526(1)
Tisco 424.85(424.0)448-195(371)
Titan Ind 228.8(229.3)302-200(137)
Tn Newsprint 118.8(117.6)123-85(11)
Torrent Pharma 476.85(474.65)521-328(18)
Torrent Power 116.15(117.5)198-67(127)
Tvs Motor 78.95(68.75)81-28(3310)
Union Bank 127.6(130.15)288-97(457)
Unitedphos 196.45(193.25)198-113(546)
Vijaya Bank 39.15(39.05)67-33(123)
W,X,Y,Z
Welspunguj 64.4(58.55)110-26(902)
Wipro 552.1(555.4)558-315(95)
Wockhardt 451.0(433.1)2166-336(958)
Wyeth 792.9(792.5)1065-553(2)
Zeeenter 279.8(279.4)291-194(43)
GROUP B
A
Agarind 148.15(149.85)185-61(52)
3i Infotech 7.61(7.25)9-3(313)
3m India Ltd 3629.5(3650.75)4225-2880(0)
A P Paper 272.4(267.15)327-179(5)
A.k.capital Services 128.7(132.5)273-99(6)
Aarti Ind 99.5(100.3)108-62(14)
Aban Offsho 391.55(387.3)407-200(709)
Abhishek Ind 17.05(16.9)19-6(184)
Accel Frontline 43.1(43.2)43-17(110)
Acrysil 213.1(225.0)240-81(14)
Action Construction Equipment 13.42(13.71)24-7(51)
Adani Power Ltd 39.1(39.5)68-29(601)
Adani Power Ltd 39.1(39.5)68-29(601)
Adhunik Metaliks 33.8(33.85)47-18(27)
Adlabs Films 49.25(49.75)79-36(40)
Advanta India 114.4(113.65)235-79(42)
Aegis Logis 180.6(176.9)196-100(13)
Agro Tech Foods 529.75(518.9)584-425(5)
Ahmednagar Forg 111.35(109.8)153-73(7)
Aia Engineering 481.55(480.0)494-275(36)
Ajanta Pharma 954.1(965.05)1019-252(5)
Alembic Pharmaceuticals Ltd 212.5(211.75)222-68(42)
Alstom 192.85(198.1)208-110(6)
Andhra Sugars 104.0(104.65)152-97(7)
Anil Products 123.4(116.0)240-86(9)
Ankit Metal 11.05(11.1)30-8(258)
Ansal Properties 21.2(21.95)42-12(84)
Apar 144.7(145.65)162-83(13)
Apl Apollo Tubes Ltd 145.85(140.65)231-128(9)
Aptech 79.65(79.1)84-40(127)
Archies 19.1(19.05)27-13(37)
Aries Agro 42.4(42.4)68-28(14)
Arrow Webtex 104.2(104.45)109-38(453)
Arshiya International Ltd. 17.5(19.0)132-9(172)
Ashapura Mine. 57.7(58.35)70-27(70)
Ashika Credit Capital Ltd 226.15(238.0)255-52(5)
Astra Micro 62.45(60.2)63-30(632)
Astra Zeneca 827.8(835.05)1499-595(4)
Astral Poly Technik 337.6(326.15)349-134(15)
Atlanta 41.3(41.55)55-24(88)
Atul Chem 444.9(437.3)453-280(13)
Auto. Axles 235.55(235.8)398-188(7)
Autoline Industries 90.95(92.3)149-46(71)
B,C,D
B O C India 335.15(322.1)397-210(61)
Bajaj Auto Fin 1551.0(1530.4)1591-965(2)
Bajaj Hind 14.17(14.25)25-11(224)
Balmer Lawri. 311.2(310.75)410-296(3)
Balrampur Chini 45.9(45.9)54-34(32)
Bank Of Maha 35.95(36.35)66-35(160)
Bata India 1045.25(1053.85)1085-688(7)
Bayer 1732.3(1703.55)1829-1065(1)
Berger Paints 224.95(225.65)256-149(14)
Bgr Energy Systems 123.8(126.2)274-70(89)
Bhandari Hos. 42.8(43.15)47-16(92)
Bhussteel 481.5(481.25)504-420(26)
Bihar Caustic 107.1(104.45)109-60(7)
Biocon Ltd 461.6(466.0)486-255(131)
Blue Star Inf. 111.9(106.45)119-48(19)
Bombay Bur Trdg 117.7(116.4)158-83(92)
Can Fin Homes 174.05(171.2)187-113(23)
Carborun. Univ 145.1(146.45)152-97(5)
Cclpr 42.0(40.3)42-21(125)
Ceat 306.8(306.1)338-87(120)
Chirawa Cements 92.5(92.35)145-30(188)
City Union Bnk 51.35(49.7)65-37(206)
Colourchem 622.1(614.25)671-371(12)
Compuage Infocom 60.0(61.1)67-35(16)
Core Project 19.3(18.85)324-12(113)
Cosmo Films 61.95(56.6)88-44(99)
Cox And Kings(india) Ltd 116.0(107.85)147-84(776)
D C M Shr. Con 57.7(58.0)73-49(19)
D C W 11.1(11.32)22-8(347)
D S Kulkarni 55.4(57.35)85-44(189)
Dabur Pharma 132.0(131.55)161-93(53)
Deep Industries 45.4(43.2)54-21(97)
Deepak Fert 103.4(103.9)130-81(10)
Den Networks Ltd 146.95(147.1)238-110(25)
Development Credit Bank 54.9(55.65)58-38(198)
Dewan Hsq Fin 205.75(211.6)232-101(81)
Dhanuka 192.6(183.8)194-112(39)
Dic 360.45(355.5)370-152(4)
Dishman Pharma 94.15(95.8)122-37(140)
Divi's Lab 1216.25(1222.3)1235-905(20)
Dq Entertainment (international) Ltd 43.55(41.5)43-5(51)
E,F,G
Eclerx Services 1057.9(1064.25)1247-599(2)
Eicher Motors 4973.65(4976.15)5294-2512(1)
Elder Pharma 242.4(248.4)415-202(73)
Elecon Eng 32.0(31.6)49-18(85)
Electrosteel C. 15.2(15.5)28-9(266)
Entertainment Network India 319.5(314.05)364-198(3)
Ess Dee Aluminium 557.25(560.0)617-252(10)
Essar Oil 53.55(52.95)96-46(217)
Essarship 61.65(60.1)99-54(16)
Eveready Ind 34.35(34.05)38-14(45)
Everest 155.45(160.6)282-121(24)
Everest Kanto Cylinder 14.12(13.99)32-7(50)
Everonn Systems India 38.85(37.5)141-21(64)
Excel Crop 411.65(400.8)418-150(4)
Fedders Lloyd 33.55(33.2)48-22(61)
Fiem Industries 345.1(344.8)360-179(19)
Fineotex Chemical Ltd 21.95(21.85)34-15(32)
Firstsource Solutions 22.0(22.1)23-9(628)
Flexituff International Limited 226.75(226.8)263-132(14)
Fortis Healthcare 102.85(104.5)117-84(33)
Fortune Fin. 77.3(78.3)82-46(13)
G I C Hsq Fin 103.45(104.9)156-78(25)
Gateway Distriparks 139.5(135.25)144-98(11)
Gati 43.95(36.65)43-22(2356)
Gayatri Projects 61.25(61.4)124-47(42)
Gitanjali Gems 67.95(74.7)649-48(1673)
Glenmark Phar 532.05(537.7)612-458(16)
Globus Spirits 91.2(86.85)150-66(869)
Glodyne 9.13(9.32)28-5(84)
Godawari Power 87.5(84.05)125-61(67)
Godfrey Phi. 2605.2(2549.85)3550-2250(0)
Godrej Indus 275.05(267.9)331-218(36)
Goodyear India 369.4(367.0)398-237(5)
Goplee Infotech 14.21(14.95)17-6(123)
Greave 67.25(68.65)86-53(15)
Gruh Fin 251.4(250.55)263-188(3)
Guj. Fluoroch. 237.65(234.9)359-190(53)
Guj. Nre Coke 10.47(10.45)23-7(98)
Guj. State Fert 54.65(54.55)73-44(60)
Gujapoind 105.55(108.2)124-76(8)
Gujarat Pipavav Port Ltd 64.4(62.55)65-41(198)
H,I
H E G 194.95(191.05)239-140(3)
H F C L 8.3(8.07)11-6(1042)
Harrisons Malay 50.25(45.25)65-29(123)
Hatsun Agro 198.7(196.1)204-81(8)
Havell`s India 787.9(801.9)817-556(9)
Hercules Hoists 121.2(119.75)143-75(31)
Hikal 460.85(453.55)517-360(4)
Himatsingka S. 53.95(52.05)54-25(196)
Hind Con 15.34(15.71)20-7(546)
Hind Motors 8.67(8.02)13-6(1612)
Hind Oil Exp 40.05(39.2)114-22(282)
Hind Sanitary 104.85(104.25)154-70(19)
Hondasiel 473.65(458.8)689-295(10)
Hotel Leela 16.75(16.61)30-14(74)
House Of Pearl Fashions 172.9(162.95)179-93(9)
Hov Services 79.8(83.15)97-20(8)
Ht Media 76.1(75.15)123-74(19)
Hyderabad Ind 293.05(290.85)538-252(2)
I F C I 25.25(25.4)40-17(657)
I T I 17.35(15.8)25-12(303)
I V R Cons 16.25(16.67)47-9(532)
Ibn18 24.2(23.7)38-15(1456)
Iid Forgings 17.5(19.0)132-9(172)
Il&fs Transportation Networks Ltd. 136.0(134.85)227-98(10)
Ilfs Venture 12.95(12.9)16-9(69)
Inabs 420.35(422.0)800-334(5)
India Glycols 105.8(106.2)175-84(28)
Indiabulls Housing Finance Ltd 239.65(243.7)285-166(98)
Indiabulls Power 8.19(8.26)16-5(454)
Indian Infotech And Software 25.75(26.5)48-13(2501)
Indo Count Ind 38.85(39.1)43-9(19)
Indoco Remedies 137.5(135.4)147-55(100)
Indraprastha Gas 266.25(267.0)328-236(16)
Indswift Lab 39.1(41.15)61-19(57)
Infotech Ent 337.0(339.25)349-157(4)
Inox Leisure 113.85(109.25)121-50(131)
Insecticides India 267.15(264.3)431-203(19)
Irb Infrastructure Developers 91.75(92.8)137-51(340)
Itdcem 140.0(143.4)260-131(8)
Ivrcl Infrastruc 16.25(16.67)47-9(532)
J,K,L
J B F Ind 79.65(79.05)132-71(7)
J K Ind 170.45(170.25)177-80(337)
Jagran Prakashan 86.85(89.75)117-77(7)
Jai Corp 71.3(72.25)87-35(461)
Jain Irrigation 70.95(71.7)86-46(136)
Jaiprakash Hydro 18.45(18.65)40-8(675)
Jay Shree Tea 93.4(91.6)128-73(76)
Jenburkt Pharma 80.0(84.75)85-64(9)
Jindal Drilling 195.4(198.0)272-142(12)
Jindal South West Holdings 580.75(581.95)658-250(26)
Jindpolyfm 156.7(155.4)181-105(35)
Jklakshmi 79.55(79.55)171-49(45)
Jubilant Org 134.35(131.3)237-65(73)
Jyothy Laboratories 190.3(191.5)220-140(7)
Jyoti Struct 28.75(29.85)47-15(186)
K R B L 34.2(34.1)34-19(74)
K S B Pumps 266.45(262.7)272-177(2)
Kadvani Sec 63.35(63.4)66-16(11)
Kajaria Ceramic 310.15(309.0)313-174(5)
Kale Consult 769.95(780.85)805-301(49)
Kalyani Steels 57.1(56.65)63-31(366)
Kar Vysy Bank 347.9(345.15)592-297(6)
Karnataka Bnk 109.65(111.25)185-69(486)
Kaveri Seed Company 1793.15(1821.8)1845-1100(1)
Kecil 58.35(56.45)74-23(227)
Kesoram Ind 74.45(71.9)118-50(105)
Kewal Kiran Clothing 1162.45(1130.1)1167-660(1)
Kirloskar Ferro 20.4(20.8)33-15(70)
Kohinoor 39.7(40.0)57-22(28)
Kolte Patil Developers 92.45(90.95)136-49(574)
Kpitcumm 174.5(173.6)186-92(100)
Kpr Mill 151.85(151.05)173-100(46)
Kwality Dairy 28.95(30.15)38-18(82)
L K P Mer Fin 60.6(60.0)71-52(25)
La Opala Glass 600.5(602.25)630-230(1)
Lakshmi Machine 2771.95(2852.45)2920-1725(0)
Liberty Shoes 143.5(154.15)163-67(132)
Lloyd Elect 34.75(33.75)62-24(25)
Lovable Lingerie Ltd 284.0(292.65)380-219(23)
M
M And B Switchgears Limited 11.8(11.25)27-8(88)
M R F 19268.7(19418.0)20235-11011(2)
Macmillan Ind 223.8(207.0)242-99(51)
Madras Cements 194.1(189.25)269-136(23)
Mahindra 316.85(320.0)355-179(56)
Mahindra Ugine 113.15(107.9)114-40(30)
Manaksia 69.1(66.8)70-37(34)
Manappuram Gen 15.5(15.9)46-9(450)
Mandhana Industries Ltd. 232.0(232.05)309-195(34)
Mangalam Cem 109.1(106.55)190-88(12)
Mangalore Chem 57.15(55.8)73-27(83)
Manjal Auto 43.8(43.25)46-24(28)
Marico Ind 220.15(220.85)248-188(15)
Max India 214.6(210.8)264-150(91)
Mcleod Russel India 326.1(316.65)386-240(56)
Mcnally Bharat Engineering Company 59.2(57.95)104-37(43)
Meghmani Organics 10.01(9.93)10-3(122)
Mhril 262.0(262.95)355-206(13)
Mindtree 1542.4(1555.65)1599-680(4)
Mirza 25.9(26.45)27-17(77)
Mmtc Ltd 52.75(52.65)656-37(260)
Modern Dairies 15.87(14.43)15-6(131)
Monnet Ispat 148.0(143.3)286-92(12)
Monsanto India 807.35(822.95)869-560(10)
Morarjtex 29.3(30.75)31-9(23)
Motherson Sumi 184.55(187.1)204-115(36)
Mukand 25.2(24.0)33-16(386)
Mundra Port 157.0(159.95)175-118(217)
Muthoot Finance Ltd 110.95(110.0)246-73(148)
N,O
N I I T 26.65(27.1)32-14(107)
N R B Bearings 38.2(36.8)41-26(25)
Nagarjuna Con 31.85(32.55)61-16(184)
Nahar Spin 112.5(113.5)120-64(16)
Nandan Exim 28.9(29.0)33-24(130)
Natco Pharma 810.85(815.85)839-390(4)
National Pero 444.9(404.65)553-350(8)
Navneet Pub 59.6(57.1)70-50(87)
Ndtv 74.75(74.45)100-51(13)
Nelcast 20.0(20.4)25-13(68)
Neocorp 15.88(15.13)38-6(124)
Network 18 Media 34.95(33.8)47-25(199)
Nhpc 19.45(19.7)29-14(818)
Nhpc Ltd 19.45(19.7)29-14(818)
Niit Technologies 353.05(355.95)361-234(11)
Nikki Global Finance 924.9(927.0)950-350(7)
Nilkamal Plast 156.1(156.65)252-94(6)
Nitin Fire Protection Industries 61.85(61.95)79-48(54)
Nocil 15.02(14.98)19-12(41)
Noida Toll Bridge 21.3(20.8)24-18(49)
Nucleus Soft 137.4(136.6)141-65(37)
Oil India Ltd 483.0(484.3)629-415(20)
Omkar Speciality Chemicals Ltd 110.5(110.0)150-68(95)
Onelife Capital Advisors Limited 185.5(193.05)804-124(204)
Onmobile Global 33.7(34.75)50-19(824)
Opto Circu 26.25(27.15)113-17(585)
Orbit Exp 97.5(98.8)111-59(6)
Orient Cement Limited 39.7(40.0)60-29(346)
Orissa Minerals Development Company Ltd 2174.3(2194.35)4484-1615(3)
P,Q,R
Page Industries 5157.65(5143.15)5463-3130(0)
Panacea Biotec 107.1(105.05)158-82(8)
Pantaloon Ret 72.5(74.35)193-63(279)
Paper Products 73.6(73.0)81-56(14)
Persistent Systems Ltd. 985.9(988.15)1057-477(7)
Petronet Lng 121.15(121.9)168-106(69)
Pg Electroplast Ltd 225.6(188.4)394-54(24)
Phillips Carbon 63.4(57.9)96-31(400)
Pidrugs 213.4(204.6)239-81(581)
Pipavav Shipyard 43.85(43.95)92-38(129)
Poly Medicure 337.55(336.0)364-200(6)
Poly Medicure Ltd 337.55(336.0)364-200(6)
Polyplex Corp 155.2(157.0)226-107(8)
Praj Ind 45.3(45.35)52-30(103)
Prakash Steelage Ltd 99.85(93.5)147-78(18)
Premier Auto 59.85(58.15)151-46(20)
Premier Expl 83.55(82.9)83-48(17)
Pricol 30.95(30.1)31-14(123)
Prime Focus 28.85(28.75)52-23(39)
Pslltd 19.7(20.2)61-16(55)
Ptc 65.05(66.05)81-34(98)
Ptc India Financial Services Ltd 12.84(12.98)18-9(152)
Puravankara Projects 79.55(82.2)122-58(32)
Pvr 643.9(628.15)657-229(34)
Radico Khait 139.35(144.45)161-88(239)
Rai Saheb Rekh 143.0(145.0)149-66(26)
Raj Television Network 482.2(480.95)500-155(75)
Rajesh Exp 76.8(77.3)147-69(28)
Rallis India 174.85(175.85)184-110(32)
Ramco Ind 42.15(38.2)73-33(89)
Ramkrishna Forgings 85.0(85.0)121-52(204)
Rasoya Proteins Ltd 17.25(17.25)20-5(557)
Reliance Indust 372.45(376.35)508-278(93)
Religare Enterprises 303.75(308.15)373-250(32)
Rico Auto Ind 12.33(12.8)14-4(766)
Ricoh India 129.15(126.6)130-32(71)
Ruchi Soya Ind 35.35(33.45)75-26(256)
Rural Electrification Corporation 211.9(217.2)267-146(68)
S
S Bk Of Bikaner 318.95(320.95)501-307(3)
S R F 224.4(226.6)238-125(67)
Sabero Org Guj 140.7(143.6)157-70(11)
Saintgobain 13.3(13.59)39-11(83)
Sandur Mang 638.2(622.65)720-301(39)
Sanghvi Movers 44.55(46.0)103-34(37)
Saregama Ind 82.4(77.85)91-50(16)
Sasken Comm 184.0(184.05)192-100(30)
Se Investments 390.9(390.7)468-377(19)
Seamecltd 59.65(59.75)83-38(22)
Sesa Goa 202.7(201.2)209-119(1154)
Shakti Pumps (india) Limited 78.7(76.65)84-38(24)
Shalimar Agro Products 7.12(7.3)8-1(3811)
Shanthi Gears 63.55(64.2)72-48(25)
Shasun Chem 84.4(85.15)145-45(105)
Shree Cement 4327.9(4385.9)5210-3412(1)
Shree Renuka Sugars 20.0(20.1)34-14(417)
Shrenuj & Co 101.7(100.8)128-54(113)
Shriram Trans 676.8(673.2)841-465(4)
Signet 306.15(306.15)360-190(18)
Sintex Ind 34.1(33.9)73-16(1266)
Sks Microfinance Ltd 195.2(190.75)209-95(287)
Solar Explosives 892.45(894.8)1099-740(5)
Sona Koyo St 18.55(17.7)18-9(82)
Sonata Soft 41.35(42.2)43-22(73)
Southind.bank 20.3(20.5)30-18(217)
Spicejet 17.25(17.5)48-15(1003)
Sr Ray Alkalies 7.49(7.22)11-5(83)
Srei Int Fin 23.1(23.55)51-17(155)
Srs Ltd 36.3(37.0)50-25(149)
State Trading 171.6(170.5)239-68(106)
Strides Arcolab 363.0(362.25)480-233(48)
Subexltd 9.98(9.52)15-4(608)
Sudar Garments Ltd 19.1(18.6)184-5(60)
Sun Pharma Advanced Research Company 163.55(160.45)179-103(369)
Sundaram Multi Pap Ltd. 19.75(19.75)26-17(287)
Sundclayton 394.35(380.05)409-250(2)
Sunteck Realty 300.55(308.75)563-279(3)
Superhouse Le 104.85(99.9)104-42(14)
Supreme Ind 428.8(423.45)465-281(1)
Supreme Infrastructure India 205.0(205.15)257-149(4)
Supreme Petro 61.35(59.7)71-52(33)
Surya Roshni 77.8(78.55)84-59(42)
Suven 74.25(75.55)83-22(110)
Swaraj Engin 631.6(640.2)666-382(2)
Swaraj Mazda 288.8(295.05)495-214(3)
T,U,V
T A S C Pharma 18.18(19.13)20-2(403)
T.v. Today 112.7(110.95)124-53(35)
Talwalkars Better Value Fitness Ltd. 160.0(164.0)205-110(18)
Tata Coffee 982.85(985.1)1675-880(12)
Tata Investment 407.2(404.85)499-347(3)
Tata Sponge 308.85(311.25)338-217(4)
Texmaco 27.45(26.3)36-18(670)
Texmaco Rail & Engineering Ltd 45.55(40.45)74-26(278)
Themis Medicare 60.0(57.6)99-40(16)
Thinksoft 248.95(250.9)260-57(4)
Thirumalai Chem 106.1(101.0)139-68(28)
Thomas Cook 84.6(86.05)91-47(40)
Tide Water 7345.95(7562.9)8585-6556(1)
Timken India 176.5(168.6)209-128(112)
Tinplate Of India 48.35(49.45)54-29(20)
Tplplast 99.25(103.15)183-64(13)
Transport Co 75.15(68.45)83-44(236)
Trent 1257.75(1232.7)1345-902(28)
Triveni Eng & Ind 14.21(15.06)19-10(47)
Ttk Prestige 3429.8(3428.4)3899-2870(0)
Ttml 7.34(7.19)13-4(605)
Tube Invest 155.5(158.8)210-123(7)
Ubholding 25.95(25.7)120-17(34)
Uco Bank 75.4(76.9)86-46(336)
Uflex 81.85(80.5)108-47(84)
Ultratech 1740.55(1770.6)2066-1404(5)
Unichem Lab 195.5(196.55)221-138(16)
Unitdspr 2540.0(2536.9)2815-1708(35)
Unitech 15.3(15.6)40-14(3921)
United Bank Of India 32.0(32.25)84-27(583)
Unity Infraprojects 26.65(26.75)48-16(30)
Ushamartin 30.05(28.85)35-20(369)
Ushdev Int 279.8(281.4)387-225(22)
Usher Agro Ltd. 38.6(39.2)68-24(129)
Uttam Steel 70.8(72.15)125-39(71)
Vaibhav Gems 628.3(661.35)723-84(1)
Vardhtext 379.0(376.15)410-241(3)
Varun Shipping 9.5(9.67)16-5(66)
Vesuvius 459.3(463.8)469-287(1)
Videocon 174.7(176.6)242-153(16)
Vikas Wsp 16.75(17.0)49-13(127)
Vinati Organics 186.8(190.85)203-74(9)
Voltas 116.95(116.9)124-62(154)
W,X,Y,Z
Welspun India 73.15(71.4)82-46(42)
West Coast Pap 47.75(48.65)113-37(52)
Wheels India 790.95(802.95)915-584(2)
Whirlpool 212.9(209.85)286-141(6)
Wire & Wireless 17.05(17.5)30-13(405)
Yes Bank 368.5(373.75)547-216(311)
Zandu Phar 919.7(925.9)1700-789(0)
Zensar Tech 349.2(348.8)360-180(27)
Zenu Infotech 88.15(87.15)100-46(164)
Zuari Ind 73.4(73.9)114-39(9)
GROUP T
A
Aarti Drugs 227.25(220.05)262-129(11)
Ace Intgr Fin 31.6(33.25)36-18(127)
Amara Raja 342.4(347.8)365-207(16)
Arrow Coated Pr 28.6(28.05)36-7(53)
Arvind Remedies 55.05(54.3)59-24(71)
Atlas Cycles 261.25(255.1)396-199(25)
B,C
Binani Ind 85.9(85.45)143-52(34)
Blissgvs 41.0(39.9)44-25(31)
Brilliant Securities 38.35(40.35)138-38(59)
Choice International 39.75(39.0)58-33(79)
Cressanda Solutions 510.1(509.95)510-190(39)
Cybertech Sys 23.05(19.21)23-10(532)
D,E,F
D G P Windsor 20.0(19.5)20-7(38)
Db Stock Brokers 91.35(91.25)99-89(28)
Decngold 21.3(20.6)26-13(34)
Dhanalakshmi Bk 40.6(40.65)72-24(24)
E P C Ind 105.1(99.9)166-84(91)
Financial Tech 182.4(171.3)1197-102(1419)
G,H,I,J,K
G M Breweries 108.35(104.5)111-55(146)
Global Capit 149.8(153.7)273-104(8)
Goodricke Group 146.55(144.9)166-106(19)
Hind Rectifiers 44.15(39.2)70-35(53)
Hitachih 155.05(152.3)179-99(3)
I F B Ind 78.15(80.25)119-38(11)
Inani Marb 147.6(163.25)510-77(17)
Kotawala Ind 301.7(303.0)315-193(118)
L,M,N,O,P,Q,R
Luminaire Technologies 47.0(46.9)56-36(62)
Mount Ev Min 115.35(114.55)150-98(20)
Nelco 37.6(36.85)55-27(24)
Peninsula 40.55(39.8)80-25(405)
Prakash Ind 43.5(43.6)56-24(40)
R S Software 192.25(196.75)208-102(30)
Rander Fin 49.2(49.2)51-7(282)
Rollatainers 164.75(169.25)299-94(11)
S,T
S P L 117.65(113.25)119-61(30)
Shyam Star Gems 46.6(45.35)53-28(112)
Singer India 99.65(100.4)125-67(21)
Som Distilleries 291.2(291.65)320-156(54)
Sri Adhikari 74.5(74.0)96-69(12)
Subhkam 100.15(102.0)230-78(7)
Sunshield Chemicals 89.85(85.6)89-39(15)
Symphony Comfort 423.9(426.25)480-270(2)
U,V,W,X,Y,Z
Umangdair 33.9(32.9)66-22(27)
Upsurge Invest 14.55(13.25)61-12(68)
Venus Remedies 250.45(257.15)358-140(11)
Walchandnagar 63.1(64.25)94-40(48)
Ybrant Digital 7.52(7.38)69-2(130)
GROUP S
A
Albright & Wil 775.0(815.5)843-325(1)
Alkyl Amines 252.0(240.0)262-125(6)
Amrutanj 131.75(132.8)160-96(15)
Amrutanjan Health Care 131.75(132.8)160-96(15)
Amtek Auto 74.45(75.0)93-58(133)
Amtek India 63.85(66.3)121-49(76)
Atul Auto 285.65(289.3)314-139(2)
Avanti Feeds 245.75(244.6)273-83(2)
B,C
Bajaj Elect 220.5(218.65)228-149(350)
Balaji Amines 50.1(48.55)56-28(13)
Balkrishna Ind 334.35(340.25)348-199(10)
Bf Utilities 538.05(566.35)599-118(30)
Bi 46.35(44.25)237-36(265)
Camson Bio Technologies 72.25(73.35)79-38(25)
Carnation Nutra 543.95(546.3)748-415(2)
D,E,F
Diamond Power Infrastructure Ltd 59.45(58.65)84-28(28)
Dolphin Off Ent 80.65(79.15)129-56(17)
Emami 475.7(484.95)539-367(8)
Emco 25.15(25.5)34-10(84)
Erainfra 15.1(15.15)160-13(99)
Flex Foods 30.35(28.4)30-21(92)
Forcemot 381.2(379.9)495-225(2)
Fulford 700.0(699.5)942-450(12)
G,H,I,J
Gabriel India 24.8(24.2)29-16(77)
Garwoffs 102.25(97.4)102-44(12)
Granules Ind 194.25(198.9)207-90(26)
Gulf Oil Corp 81.75(82.2)92-56(8)
Hawkins Cook 2302.25(2234.6)2485-1602(3)
Helios & Matheson 108.85(108.45)115-35(34)
Ion Exchange 100.4(100.2)139-80(15)
Jmfinan 29.3(29.75)31-15(335)
K,L,M,N,O
K Sera Prod 12.0(12.0)17-7(658)
Kennamet 557.5(532.35)874-365(3)
Lambodhara Textile 142.0(146.1)162-76(5)
M M Forgings 92.7(89.7)111-60(12)
Madhucon Projects 14.01(13.38)42-7(132)
Mercator Lines 20.75(19.8)23-9(128)
Oriental Cont 21.95(22.2)24-12(28)
P,Q,R
Patel Eng 55.75(55.95)90-27(50)
Plastiblends 102.9(98.8)103-54(39)
Rainbow Papers 74.8(75.25)85-71(301)
S
Salzer Elec 56.5(56.5)60-39(11)
Sanwaria Agro 8.54(9.48)43-8(822)
Schenectady 557.0(537.9)1244-356(25)
Shakti Pumps 78.7(76.65)84-38(24)
Sharon Bio-medicine 383.35(388.7)400-272(45)
Sinclair 249.35(277.0)419-225(3)
Subros 28.1(28.0)32-17(30)
Sumeet Ind 25.15(25.1)32-17(467)
T,U
Taneja Aerosp 26.4(24.05)26-12(26)
Tilaknagar Industries 57.85(58.2)86-44(224)
Tvs Srichakra 278.6(273.2)310-154(2)
Unitedbrew 764.3(750.4)1005-580(73)
V,W,X,Y,Z
V I P Ind 64.8(63.3)88-38(484)
V S T Tillers Tr 648.3(649.8)696-330(1)
Vadilal Ind 152.75(154.9)252-101(11)
Vimta Labs 56.05(55.05)61-14(23)
Vinati Organics 186.8(190.85)203-74(9)
Wim Plast 399.55(409.25)427-251(3)
Zicom Elec Sec 70.2(68.35)95-37(38)
Zydus Wellness Ltd 543.95(546.3)748-415(2)
GROUP Z
A,B
Adi Rasayan 27.05(25.8)31-9(217)
Ahmedabad Gas 202.0(203.0)209-9(37)
Akai Asian 493.15(493.9)510-183(102)
Arcotech 174.0(174.65)267-43(27)
Asianlak Capital And Finance 92.1(91.9)93-6(736)
Associated Textile Rubber Products 192.45(192.8)199-7(627)
Beryl Drugs 26.2(25.75)35-15(63)
Binny 72.55(72.2)73-25(40)
C,D,E,F
Caplin Point L. 90.65(87.25)97-43(48)
Centron Ind 23.0(23.0)24-5(1124)
Country Club 9.41(8.76)9-5(113)
Dahyabhai Sons 379.35(380.0)414-9(30)
Dhvanil Chemicals 9.45(9.36)43-4(149)
Dintex Dyechem 16.49(16.51)17-4(63)
Emed.com Technologies 441.8(442.25)447-145(12)
Esaar 50.15(48.4)65-11(270)
First Financial Services 11.0(11.1)30-10(383)
G,H,I
Gomti Finlease 99.0(99.0)99-19(405)
Govindji Tri 615.45(615.0)725-126(92)
Grandma Trading & Agencies 282.2(282.15)288-21(9)
Gujarat Automotive Gears 810.0(800.0)1310-765(3)
Gujarat Reclaim 1114.95(1170.0)1660-735(0)
Gupta Fibres 98.7(96.8)98-9(140)
Hind. Copper 70.7(70.3)146-42(149)
Insul Elec 300.55(308.75)563-279(3)
J,K,L
Jain Marble Udhyog 8.67(8.51)24-5(90)
Jalan Metallurgical 49.75(49.95)377-39(100)
Jayant Mercantile Co. 38.95(38.8)45-6(191)
Jolly Plastic Ind 242.8(255.55)317-34(54)
Kailash Auto Finance 39.4(39.8)48-11(1085)
Kappac Pharma 615.0(623.0)640-12(69)
M
Mandsaur Ferro 250.3(250.5)261-24(11)
Marudhupandi Finance 92.6(92.5)100-44(80)
Memory Polymers 57.5(55.25)143-32(30)
Midland Polymers 67.7(67.9)71-5(166)
Moryo Industries 168.0(165.0)169-60(32)
Mudit Finlease 250.0(250.0)390-221(4)
N,O,P,Q
National Min 142.4(141.9)171-92(245)
Ncl Research And Financial Services 1200.45(1190.0)2200-920(18)
New Bom Prtg 19.4(19.35)21-8(39)
Nimbus Industries 18.3(17.45)18-5(37)
O K Play 27.95(26.9)43-22(41)
P I Industries 244.7(246.95)257-109(11)
P L Enterprise 560.0(560.0)561-11(45)
Parikh Herbals 29.6(29.05)32-8(2128)
Pflinfotc 509.0(505.0)511-22(21)
R
Ram Kaashyap 19.83(17.99)24-12(484)
Rasoya Proteins 17.25(17.25)20-5(557)
Ratni Invest 206.0(206.25)213-3(118)
Ravinay Trading Company 143.95(144.85)152-20(11)
Responind 95.85(95.6)116-72(21)
Robinson 69.0(66.0)81-39(22)
Rutron International 19.15(19.5)27-11(649)
S
Secunderabad Healthcare 17.0(16.85)33-11(112)
Setco 73.2(72.5)127-61(75)
Shaktiman Mercantile 35.9(35.95)60-35(21)
Shree Shaleen Investments 59.55(59.35)66-7(524)
Shubham Granites 43.3(41.25)43-8(401)
Sulabh Eng 206.45(206.3)218-41(33)
Surabhi Chem 58.5(58.75)61-1(857)
Swadeshi Indus 198.75(198.0)198-8(15)
Swan Mills 133.1(136.3)154-96(222)
T,U,V,W,X,Y,Z
Tilak Finance 289.0(290.0)291-62(114)
Toshika Chemicals 94.7(94.55)103-58(125)
Trendy Knitwear 24.2(23.4)33-10(52)
Turbo 68.2(69.55)518-68(33)
Unique Organics 9.9(9.43)10-5(261)
Universal Cr 170.0(176.0)176-94(49)
Unno Ind 36.65(37.25)40-19(312)
Vishal Cotspin 110.9(112.5)164-86(8)
Vision Tech 11.36(11.44)12-4(63)