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 858.2(858.95)974-595(5)
A C C 1030.05(1043.3)1142-700(31)
Abbot 1434.75(1432.8)1699-1029(0)
Abg Shipyard 375.4(382.85)498-226(22)
Abirlanuv 906.3(925.85)944-708(43)
Acl 142.4(143.15)166-106(70)
Adani Enter 627.6(634.7)785-505(10)
Alfalaval 1460(1478.3)1806-1114(1)
Allahabad Bank 199.1(199.8)270-156(29)
Alok Industr 26(26.75)35-17(1824)
Alstom Proje 575.95(575.6)874-503(48)
Andhra Bank 144(144.35)190-124(18)
Apollo Hosps 493.65(497)599-365(15)
Apollo Tyres 70.7(70.95)88-44(466)
Arvind 83.25(85.4)88-30(789)
Ashok Leyland 52.05(51.8)81-45(479)
Asian Paints 3108.85(3168.45)3203-2038(176)
Aurobindo Phar 177.3(176.5)275-156(198)
Axis Bank 1276.55(1275.3)1608-1149(117)
B
B A S F India 597(602.2)725-402(21)
B H E L 1934.1(1951.55)2695-1892(36)
Bajajhoin 767.05(768)952-649(3)
Ballarpur Ind 32.85(32.9)43-27(68)
Bank Of India 425.15(437.15)588-320(98)
Bharat Earth. 602.85(612.2)1238-565(36)
Bharat Elec 1682.15(1702.95)1927-1602(0)
Bharat Forge 316.5(318.95)412-253(19)
Bhartiartl 380.95(381.45)400-254(369)
Birla Corp 375(378.95)448-290(4)
Bk Of Baroda 862(866)1050-678(22)
Bombay Dye 357.5(371.35)692-290(54)
Boschl 7144.4(7201.05)7225-4880(0)
Bpcl 626(633)814-515(43)
Brigade Enterprises 82.45(80.9)158-78(36)
Britannia Ind 432.3(419.45)534-324(58)
C
C E S C 283.9(288)432-263(5)
C M C 2547.5(2466.8)2780-1327(18)
Cadila Health 903.05(905.8)941-595(2)
Cairn India 333.2(336.2)372-283(331)
Canara Bank 534.45(546.75)844-345(35)
Castrol India 493.5(493.75)556-374(26)
Central Bank Of India 118.55(121.5)211-111(110)
Century Enka 199.6(203.95)267-159(6)
Century Tex 325.7(334.4)575-279(41)
Chambal Fert 81.15(81.2)104-59(467)
Chennai Petro 231.85(232.4)284-184(13)
Cipla 326.1(327.35)380-286(169)
Colgatepalm. 920.1(892.75)996-750(44)
Corp Bank 547.95(549.7)814-497(5)
Crompton Gr. 264.2(264.95)349-228(34)
Cummins India 680(685.4)810-543(8)
D,E,F
Dabur India 114.85(113.7)119-86(269)
Dena Bank 94.05(96.1)151-84(108)
Dish Tv India 76.8(77.6)78-37(255)
Dlf 236.1(236.4)397-208(595)
Dlink 57.85(62.05)80-27(179)
Dr Reddy`S Lab 1605.85(1611.35)1855-1304(24)
Dredging Corp 331.15(335.9)624-319(5)
E I H 83(82.35)160-74(20)
Edelweiss Capital 34.35(34.6)68-31(40)
Educomp Sol 459.6(456.05)695-387(203)
Eng India 263.9(264.5)372-259(11)
Escorts 128.45(131.85)245-94(172)
Essel Propack 46.6(46.25)65-39(18)
Exide Ind 161.5(161.35)179-112(48)
Federal Bank 444.45(449.7)501-301(16)
Finolex Cables 47.5(47.8)66-42(60)
Finolex Ind 83.9(85.05)128-66(40)
G
G E Shipping 292.8(288.8)393-242(27)
Gail 447.2(452.35)535-411(50)
Glaxo Smithk. 2360.15(2349.25)2430-1850(1)
Global Tele 411.6(411.4)488-340(3)
Gmr Infra 33.15(34.6)64-29(1007)
Godrej Cp 414.5(421.6)479-322(10)
Grasim Ind 2281.6(2327.8)2625-1740(4)
Great Offshore 229.75(234.35)462-207(8)
Gtl Infrastructure 32.5(32.8)54-31(76)
Guj. Min Deve 145.3(145)172-101(58)
Gujarat Gas 379.95(385.45)454-280(4)
Gujarat Narmada 101.25(104)146-88(91)
Gujarat St Petronet 100.95(101.7)128-88(171)
H
H C L Tech 512.8(514.3)528-347(29)
H D F C Bank 2358.95(2389.3)2518-1825(21)
H M T 59.45(60.5)88-52(38)
Hdfc 680(688.2)780-532(48)
Hdil 161.7(166.95)299-122(663)
Hero Honda 1871.15(1861.25)2074-1377(69)
Hexaware Tec 67.25(67.1)74-33(69)
Hind Petro 384.85(382.75)555-307(54)
Hind Zinc 133.05(137.15)155-92(108)
Hindalco Ind 194.35(197.3)251-129(388)
Hpcl 384.85(382.75)555-307(54)
Hsng Dev Infra 161.7(166.95)299-122(663)
Hsq Dev Fin 680(688.2)780-532(48)
Hul 320.9(309.95)329-233(966)
Hul 320.9(309.95)329-233(966)
I
I C I India 901.65(863.65)970-595(27)
I T C 195.4(193.9)197-138(724)
Icici Bank 1051.4(1085.05)1277-805(314)
Idbi 132.2(134.3)202-109(217)
Idea Cellular 70.9(69.95)79-49(444)
Idfc 138.5(141)218-115(475)
India Cements 84.5(86.05)127-81(32)
India Infoline 78.3(78.35)129-62(17)
Indiabulls Real Est 116.35(118.35)209-94(200)
Indian Bank 220.5(224.35)316-197(27)
Indian Hotels 82.3(81.95)109-76(491)
Indian Ovrsea 146.1(146.65)176-87(56)
Indusind Bank 260.85(263.95)309-179(37)
Infosys Tech 2802.75(2812)3493-2617(70)
Ingersollrand 467(467.35)531-340(4)
Ingvysya 348(345.3)443-283(8)
Ioc 331.45(327.7)458-290(94)
Ipca Lab 334.2(335.5)350-255(11)
Ispat Ind 21.35(21.85)26-15(664)
J,K,L
J & K Bank 793(797.9)938-694(1)
J B Chem 122.7(123.95)185-75(83)
Jaiprakash Ass 86.8(86.35)140-70(1580)
Jet Airways 445.25(454.35)926-392(60)
Jindal 162.5(159.35)234-150(72)
Jindal Stainless 100.5(105.1)135-76(25)
Jindal Steel 649.2(655.5)755-572(60)
Jsw Steel 951.25(965.45)1400-752(87)
Kfa 41.7(42.9)91-36(281)
Kotakbank 433.3(440.95)529-333(27)
L I C Hsq Fin 231.85(234.05)299-150(533)
L&T 1675.4(1682.35)2212-1463(177)
Lanco Infratech 32.85(34)74-31(790)
Lupin 455.4(465.85)519-348(166)
M,N
M & M 660.85(675.65)826-550(156)
M&M 660.85(675.65)826-550(156)
Mangalore Ref 73.95(74.05)89-55(190)
Maruti 1223.5(1248.9)1599-1125(29)
Mastek 101.25(102)311-88(38)
Maytas Infra 162.05(163.35)253-156(5)
Merck 609.8(598.2)1006-553(6)
Mirc Elec 27.05(26.15)30-16(193)
Moser Baer 42(41.9)74-33(365)
Mphasis Bfl 469.45(478.45)711-355(27)
Mtnl 45.2(45.75)72-38(165)
Mtnl 45.2(45.75)72-38(165)
N T P C 175.5(174.75)222-165(225)
Nation.Ferti 103.15(102.65)144-91(183)
National Alum 91.45(92.05)120-83(134)
Nestle Ind 4105.8(4091.1)4200-2720(1)
Neyveli Lignite 104.3(105.65)180-91(15)
Novartis India 742.2(732.25)785-585(2)
O,P,Q
O N G C 281.2(281.6)368-261(424)
Omaxe 129(130)155-85(22)
Oracle Fin 2225.15(2237.75)2510-1910(3)
Orchid Chem 281.7(287.4)344-138(229)
Oriental Bank 346.3(351.1)545-303(82)
P & G Hygiene 2004.25(1990)2311-1460(2)
Parsvnath Dev 41.75(40.95)74-25(168)
Pfizer 1260(1261.3)1388-1030(0)
Pidilite Ind 159.05(154.6)164-105(72)
Piramalhe 370.1(372.55)560-360(47)
Pnb 1087(1100.1)1395-971(11)
Polaris Soft 190.65(194.2)215-132(19)
Power Fin Corp 205.05(204.55)383-191(998)
Power Grid Corp 99.3(100.65)120-91(379)
Punj Lloyd 64.25(64.75)142-53(3686)
R
Ranbaxy Lab 539.85(538.9)624-414(91)
Rashtriya Chem 82.45(82.45)132-73(565)
Raymond 359.85(370.65)458-195(71)
Rcom 89.85(93.7)204-74(6063)
Reliance Capital 511.25(524.8)881-388(1645)
Reliance Ind 951.85(946.75)1187-885(298)
Reliance Power 116.7(119.9)191-106(1381)
Relinfra 552.6(579.6)1225-492(634)
Rolta India 139.4(142.25)188-128(45)
S
S A I L 149.45(144.95)234-138(669)
Satyam Comp 87.6(88.9)113-54(2830)
Sbi 2332.95(2329.65)3515-2165(474)
Shipping Corp 106.35(105.15)202-97(79)
Siemens 884.6(886.95)901-667(15)
Skf 623(614.1)655-434(7)
Sobha Developers 251.55(262.05)403-185(10)
Sterling Biotech 93.75(92.75)125-85(441)
Sterlite Ind 169.9(173.4)195-148(283)
Sterlite Optical 56.25(56.3)124-44(855)
Sun Pharma 479(470.75)511-328(48)
Suntv 272.1(377.4)556-260(11555)
Suzlon Energy 52.3(53.25)66-42(2841)
Syndicate Bnk 118.05(117.8)164-89(32)
T,U,V
Tata Chem 374.45(382.75)446-302(27)
Tata Elxsi 245.1(248.1)340-224(10)
Tata Power 1251.05(1246.3)1465-1142(19)
Tata Tea 93.85(91.6)138-85(951)
Tatacomm 227.05(221.9)354-192(235)
Tatamotors 1049.1(1079.45)1381-723(523)
Tcs 1165(1175.3)1247-725(45)
Tech Mahindra 684.45(700.25)846-539(27)
Thermax 598.05(605.25)926-542(55)
Tisco 574.65(582.2)713-448(553)
Titan Ind 4309.9(4308.6)4455-2161(73)
Tn Newsprint 126.3(128.35)163-100(46)
Torrent Power 247(244.2)374-201(8)
Tvs Motor 54.4(55.6)87-43(282)
Union Bank 321.05(324.7)426-283(20)
Unitedphos 163.15(162.1)219-125(55)
Vijaya Bank 72.5(74.15)115-58(249)
W,X,Y,Z
Welspunguj 176.55(177.65)275-144(43)
Wipro 442.8(448.1)499-327(86)
Wockhardt 368.75(354.45)425-126(358)
Zeeenter 142.95(139.45)163-106(750)
GROUP B
A
Goldentob 75(73.6)125-71(26)
3i Infotech 49.5(49.25)72-38(1544)
Aban Offsho 581.95(591.45)932-515(116)
Abhishek Ind 14.7(15)22-12(59)
Acropetal Technologies Ltd 22.05(22.05)156-21(155)
Adani Power Ltd 115.05(115.55)144-106(50)
Adani Power Ltd 115.05(115.55)144-106(50)
Adhunik Metaliks 83.45(84.5)127-77(10)
Adlabs Films 128.7(137.25)309-118(620)
Advanta India 240.5(219.55)531-208(112)
Ahmednagar Forg 125(122.35)209-100(58)
Aia Engineering 369(367.45)479-305(140)
Ajanta Pharma 275.95(276.75)288-172(31)
Alchemist 229.85(231.5)272-166(106)
Allied Digital Services 49.65(51.1)265-49(45)
Alstom 263.85(261.2)349-223(198)
Amar Remedies 109.9(109.75)171-62(81)
Andhra Petroch 28.9(30.05)35-16(34)
Ankit Metal 23.9(24.3)34-18(42)
Ansal Properties 40.8(42.9)97-32(118)
Aptech 98.7(101.25)180-81(143)
Arrow Webtex 86.3(88.7)141-31(1106)
Arshiya International Ltd. 170(182.95)363-166(20)
Ashapura Mine. 22.4(23.15)75-19(160)
Asian Hotels (East) Ltd 309.75(308.55)494-200(4)
Atlanta 74.6(76.1)133-49(123)
Atul Chem 179.5(180.15)217-87(5)
Autoline Industries 136.25(138.55)279-113(16)
B
B O C India 282.55(284)366-201(12)
Bajaj Auto Fin 637.9(630.45)839-450(1)
Bajaj Hind 67.95(69.45)144-61(224)
Balmer Law 158.5(158.45)174-135(7)
Balmer Lawri. 594.7(579.4)769-499(7)
Balrampur Chini 62.45(63.75)97-56(108)
Bank Of Maha 58.55(59.3)84-51(39)
Bartronics India 62.55(63.05)154-56(79)
Bata India 499.75(495.15)515-249(133)
Bayer 880.7(876.7)1173-655(10)
Berger Paints 102.25(104.5)123-67(44)
Bgr Energy Systems 476.4(488.85)871-402(95)
Bhandari Hos. 26.5(27.3)41-13(57)
Bharati Shipyard 136.55(140.4)293-129(35)
Bhussteel 453.1(459.9)545-252(119)
Bilpowerq 101.35(104.35)220-94(9)
Biocon Ltd 358.45(365.05)464-283(46)
Bl Kashyap 21(22.35)50-19(41)
Blue Dart Ex. 1274.15(1325.8)1558-837(4)
Blue Star 315.8(316.15)553-312(3)
Bombay Rayon Fashions 287(285.85)293-181(24)
C,D
C R I S I L 6976.75(6822.55)7040-5325(0)
Cambridge 42.2(37.85)72-30(679)
Carbon Everflow 93.3(93.95)109-79(21)
Carborun. Univ 265.4(263)279-191(5)
Cclpr 218.4(216.55)380-157(5)
Ceat 100.9(100.65)195-85(48)
Chettinad Cem 409(415.5)638-396(4)
Cholam. Inv 155(157.9)212-122(11)
Chromatic India 93.85(93.2)154-20(110)
City Union Bnk 44.8(44)54-33(223)
Coal India Ltd 403(414.7)422-287(784)
Colourchem 705(707.6)839-595(1)
Consolidated Construction Consortium 32.55(31.85)98-27(48)
Core Project 276.5(279.35)350-150(15)
Coromandel Fert 315.1(317.4)376-201(16)
Cosmo Films 107.65(107.15)187-86(20)
Cox And Kings(India) Ltd 378.8(372.55)659-359(24)
Crew B.O.S. Prod 102.8(104.9)205-82(16)
D C M Shr. Con 43.5(43.95)58-39(22)
Daawat 55.05(52.7)87-42(278)
Deep Industries 61.1(62.75)113-52(29)
Deepak Fert 182(178.9)212-113(47)
Den Networks Ltd 100.2(101.8)256-78(22)
Development Credit Bank 59.4(59.1)76-38(2225)
Dewan Hsq Fin 233.15(243.95)347-207(26)
Dhampur Sugar 56(59.2)85-50(121)
Dhanuka 82.6(80.95)103-62(49)
Dishman Pharma 96.55(98.15)230-87(19)
Divi'S Lab 783.95(775.5)797-582(25)
Dwarikesh Sugar Industries 70.5(72.95)123-54(30)
E,F
E I Dparry 214.75(218.4)289-176(18)
Easun Reyrolle 84.1(84.2)147-75(16)
Eclerx Services 780.2(774.7)839-333(8)
Eicher Motors 1351.6(1350.75)1449-792(3)
Elder Pharma 360.05(362.45)440-309(30)
Elecon Eng 70(70.05)103-59(16)
Electrosteel C. 29.8(30)56-28(32)
Empowerind 9.62(9.58)12-4(161)
Essar Oil 129.3(131.35)161-94(123)
Essarship 118.95(119.7)136-70(48)
Ester Ind 41.95(42.5)104-20(90)
Eveready Ind 43.15(44.15)81-42(46)
Everest Kanto Cylinder 88.15(91.35)141-63(124)
Everonn Systems India 558.4(568.9)756-335(76)
Fag Bearings 1095(1104.95)1245-508(2)
Fedmoggoe 249.55(255.2)286-100(13)
Financial Eyes (I) 40(39.55)66-28(22)
Fineotex Chemical Ltd 253(250.15)302-74(466)
Firstsource Solutions 18.8(19.35)30-15(2062)
Fortis Healthcare 167.1(161.6)176-124(282)
Future Capital Holdings 139(142.75)302-129(14)
Future Ventures India Ltd 8.15(8.47)9-7(381)
G
G I C Hsq Fin 115.15(115.8)161-92(27)
Gammon India 98.5(99.9)235-98(20)
Gandhimathi Appliances 218.05(221.25)244-69(7)
Ganesh Poly 64.1(63.95)79-46(48)
Gangotri Iron 54.7(56.1)73-28(214)
Garware Poly 147.5(146.45)293-90(47)
Gati 63.5(63.5)90-49(50)
Gemini Comm 22.4(20.3)38-16(108)
Geodesic Inf 80.65(82.05)142-67(43)
Ghcl 39.95(39)53-36(88)
Gillanders Arbuthnot 110.4(112.65)141-86(149)
Gillanders Arbuthnot&Co-Ltd 110.4(112.65)141-86(149)
Gitanjali Gems 280.15(285.1)395-111(320)
Glenmark Phar 308.95(303.15)389-241(114)
Glodyne 383.25(392.85)775-309(56)
Godawari Power 169.2(173.85)256-157(15)
Godrej Indus 186.75(191.6)247-142(46)
Goodyear India 301.15(289.65)340-203(101)
Greave 83.7(84.75)112-63(170)
Gruh Fin 416(413.4)540-255(9)
Gss America Infotech 192.05(192.9)500-132(8)
Guj. Alkalies 140.3(140.6)158-110(16)
Guj. Amb Exp 29.65(30.65)51-21(29)
Guj. Fluoroch. 365.05(367.25)391-148(2)
Guj. Nre Coke 50.85(51.7)72-41(119)
Guj. State Fert 365.15(357.85)412-228(114)
Gujarat Pipavav Port Ltd 65.75(66.75)71-49(69)
H
H F C L 17.5(18.55)20-7(2533)
Hanung Toys 168.35(173)414-162(50)
Harrisons Malay 78.85(79.85)110-65(18)
Havell`S India 411.15(415.25)446-264(66)
Henkel India 38.8(38.8)76-28(522)
Hercules Hoists 242.65(234.65)385-199(84)
Himalya Int 22.45(22.8)41-19(47)
Himatsingka S. 34.2(34.45)64-30(64)
Hind Con 32.1(32.5)72-28(462)
Hind Motors 17.45(17.85)30-15(235)
Hind Oil Exp 187.35(192.95)293-155(249)
Hind Sanitary 172.5(178.8)183-85(95)
Honeywell 2365.05(2404.15)3130-2015(0)
Hotel Leela 39.95(40.1)58-34(112)
House Of Pearl Fashions 81.2(67.7)99-44(394)
Ht Media 165.05(158.55)185-125(11)
Hyderabad Ind 366.95(359.25)757-324(8)
I,J
I F C I 47.2(48.55)80-44(978)
I T I 33.4(34.3)48-31(40)
I V R Cons 71.3(72.8)194-60(177)
Iid Forgings 170(182.95)363-166(20)
Il&Fs Transportation Networks Ltd. 204.1(208)367-185(14)
Inabs 534.8(536.95)555-290(1)
Indcap Fin 7.87(7.5)12-4(255)
India Glycols 111.15(114.65)212-103(10)
Indiabulls Finan 154(154.15)240-129(189)
Indiabulls Power 21.05(21.2)32-19(332)
Indian Terrain Fashions Ltd 99.9(83.25)99-40(13)
Indo Tech Transformers 142.35(149)293-125(15)
Indosolar Ltd 16.15(16.6)30-15(86)
Indosolar Ltd 16.15(16.6)30-15(86)
Indowind Energy 21(20.4)57-17(88)
Indraprastha Gas 336.75(341.9)374-229(11)
Indswift Lab 95.65(98.65)158-65(25)
Innoventive Industries Ltd. 90.35(90.5)114-78(152)
Inox Leisure 45.3(46.4)87-41(42)
Insecticides India 304.15(307.25)346-147(29)
Irb Infrastructure Developers 156.4(160.55)312-145(166)
Ismt 41.65(42.3)70-35(26)
Itdcem 160(159.85)274-150(6)
Ivrcl Infrastruc 71.3(72.8)194-60(177)
J B F Ind 164.45(167.85)228-133(26)
J K Ind 99.25(99)202-75(31)
Jagran Prakashan 125.5(125.05)148-105(8)
Jai Corp 136.85(142.05)309-125(313)
Jain Irrigation 167.95(167.2)264-153(216)
Jaiprakash Hydro 51.7(52.5)75-35(211)
Jay Shree Tea 168.95(171.1)210-116(6)
Jayant Agro Org 88(89.75)160-78(45)
Jhs Svendgaard Laboratories 69.75(69.85)128-56(49)
Jindal South West Holdings 1064.3(1080.6)2251-805(6)
Jindalph 161.15(164.5)306-138(6)
Jindpolyfm 336.7(348.75)700-185(73)
Jk Cement 116(116)199-106(8)
Jk Paper 49.05(49.5)75-44(20)
Jklakshmi 48.75(47.4)71-40(57)
Jubilant Org 158.65(159.85)395-148(7)
Jyothy Laboratories 216.95(209.55)321-174(32)
Jyoti Struct 88.35(88.4)169-73(55)
K,L,M
K L G Systel 53.25(54.25)132-50(21)
K R B L 28.9(28.05)54-21(763)
Kajaria Ceramic 89.35(90.05)92-56(212)
Kalpataru Pwr 121.6(123.5)219-106(23)
Kalyani Steels 79.5(81.55)156-63(73)
Kanoria Chem 47.95(45.85)65-25(126)
Kansanero 898.95(886.7)1055-720(1)
Karnataka Bnk 115.4(116.5)192-96(63)
Karutglob 12.75(12.95)38-10(426)
Kaveri Seed Company 388(386.2)429-235(7)
Kecil 82.7(82.35)123-70(28)
Kemrock Ind 507.25(508.15)742-475(5)
Kewal Kiran Clothing 570(565)649-263(2)
Kohinoor 61.5(53.35)73-37(1370)
Kolte Patil Developers 47.15(46.9)76-35(129)
Kpitcumm 173.1(174.3)192-101(179)
Kwality Dairy 112.5(110.6)154-65(556)
L K P Mer Fin 118.15(134.8)170-110(17)
Laks Vilas Ba 115.7(116)142-78(11)
Lakshmi Machine 2140(2149.6)2920-1755(0)
Lakshmi Over 44.3(42.4)113-39(78)
Lg Balakrishnan 283.1(297.3)410-212(8)
Liberty Phosp 63.5(61.65)85-25(39)
Liberty Shoes 91(90.85)134-72(39)
Living Room Lifestyle 186.85(183.75)292-45(7)
Lloyds Steel Ind 16.25(15.95)23-11(827)
Lovable Lingerie Ltd 323.6(317.8)349-236(191)
Lumax Ind 348(340)417-189(10)
M R F 6787.65(6878.8)9812-5332(3)
Magmafin 73.9(75.1)88-55(56)
Mahalaxmi Rub 10.21(10.03)34-6(141)
Mahindra 662(668.35)913-418(5)
Mahinlife 370.05(371.45)561-300(4)
Manali Petro 13.49(13.83)20-9(78)
Manappuram Gen 116.6(115.4)189-66(250)
Mangalore Chem 33.2(33.75)48-28(178)
Manjal Auto 134(131.8)162-100(8)
Marg 96.65(93.3)243-87(235)
Marico Ind 141.7(144.05)153-104(28)
Max India 163.6(166.45)181-132(15)
Maxwell Industries 19.85(18.8)30-14(573)
Mcleod Russel India 263.55(271.35)286-165(36)
Meghmani Organics 11.65(12.45)22-10(284)
Mic Electronics 17.85(18.2)43-16(131)
Midfield Industries Ltd 38(38.75)455-35(28)
Mmtc Ltd 920.65(924.5)1935-867(3)
Monsanto India 2035.1(1855.9)2265-1499(103)
Motherson Sumi 231.15(234.15)243-133(4)
Mudra Lifestyle 53.7(53.5)62-36(371)
Mundra Port 161.4(163.9)185-112(349)
Muthoot Finance Ltd 175.75(180.8)198-154(742)
N,O
N I I T 54.8(55.7)74-42(28)
Nagarjuna Con 86.55(86.6)197-80(45)
Nagarjuna Fert 32.6(32.3)42-25(516)
Natco Pharma 280.1(278)357-159(21)
National Pero 559.3(565.4)688-238(4)
Navneet Pub 62.75(62.6)75-46(233)
Nectar Lifescn 26.25(26.05)40-22(79)
Neha International Ltd. 172.75(178.75)271-79(13)
Nesco 521(529.55)777-417(2)
Net 4 India 128.4(129.45)159-81(31)
Nhpc 24.75(25.1)34-22(690)
Nhpc Ltd 24.75(25.1)34-22(690)
Niit Technologies 187.25(188.6)234-164(10)
Nitco Tiles 62.8(58.55)98-42(197)
Nitin Fire Protection Industries 95.1(96.05)107-57(198)
Nocil 17.4(17.25)26-14(198)
Noida Toll Bridge 25.2(25.5)40-24(45)
Oil India Ltd 1304.55(1311.1)1635-1207(4)
Onmobile Global 108.55(109.1)200-90(67)
Opto Circu 287.55(296.75)327-219(32)
Orbit Corporation 44.9(45.9)148-40(91)
Orbit Exp 87.55(85.85)97-27(56)
Orient Paper 60.05(59.9)69-44(19)
Orissa Minerals Development Company Ltd 53742.6(50672.1)92200-20475(7)
P,Q,R
Page Industries 1720(1712.95)1875-820(0)
Panacea Biotec 177.55(176.5)227-152(38)
Panama Petro 242.5(248.1)319-172(4)
Pantaloon Ret 273.15(272.3)556-218(145)
Paramount Printpackaging Ltd 23.05(22.05)38-17(3540)
Parekh Aluminex 261.6(258.6)604-208(3)
Patni Computer 352.6(359.4)550-310(103)
Pba Infrastructure 69.3(64.1)99-50(182)
Persistent Systems Ltd. 390.25(393.75)507-337(4)
Petron Eng Con 376(370.15)489-253(70)
Petronet Lng 138.6(142.35)144-76(417)
Pidrugs 77(77.75)164-55(15)
Pipavav Shipyard 82.2(83.4)119-62(474)
Piramglas 130.45(128.8)142-79(21)
Plethico Pharmaceuticals 345.95(349.5)450-330(5)
Pnb Gilts 26(26.2)46-22(66)
Pokarna 104(102.6)133-70(10)
Poly Medicure 277.95(276.05)337-145(5)
Polyplex Corp 207.9(214.65)509-102(68)
Praj Ind 72.8(73.85)88-61(52)
Prakash Steelage Ltd 153.1(157.7)242-117(36)
Pratibha Industries 56.65(56.35)89-48(74)
Prime Focus 55.45(55.05)79-25(295)
Priyadarshni Sp 83.9(80.35)136-35(170)
Provogue (India) 38.35(38.15)83-32(297)
Prraneta Industries 61.7(64.1)87-32(837)
Pslltd 70.95(71.8)146-64(24)
Ptc 82.65(83.75)145-74(73)
Ptc India Financial Services Ltd 18.75(18.35)28-17(116)
Pvr 102.65(106.5)193-93(45)
Raj Television Network 53.85(50.5)86-42(318)
Rajesh Exp 96.15(92.4)145-74(720)
Rallis India 1489.6(1439.95)1590-998(12)
Rane (Madras) 225.05(248)354-187(16)
Redington India 81.15(81.9)98-66(21)
Refex Refrigerants 27(27.75)51-22(65)
Rei Agro 26.35(26.2)34-18(1359)
Reliance Indust 553.85(563.95)1079-453(79)
Reliance Media World Ltd 67.95(71.05)121-54(83)
Religare Enterprises 475(481.2)528-385(10)
Renaissance Jewellery 114.1(113.75)130-62(10)
Rico Auto Ind 16.45(16.35)32-15(122)
Rohit Ferro Tech 36.65(37.3)67-34(226)
Rswmltd 150.15(151.2)204-102(7)
Ruby Mills 753(773.9)1362-740(1)
Ruchi Infrast 21.8(22.25)47-17(69)
Ruchi Soya Ind 99.3(100.8)143-79(23)
Rural Electrification Corporation 215.4(213.6)409-191(307)
S
S Bk Of Bikaner 529.35(529.1)781-397(4)
S Bk Of Travan 751(761.65)1080-574(1)
S R F 309(312.05)444-217(8)
Sabero Org Guj 118.4(107.65)118-36(55)
Sadbhav Engi 145.05(146.1)164-93(10)
Saintgobain 40.95(40)42-20(137)
Sakthi Sugars 36.05(38.1)68-32(103)
Sandur Mang 575(584.85)1097-500(7)
Sangam 42.1(43)63-33(29)
Sanghvi Movers 112.95(112.8)210-103(40)
Sathavahana Ispat 49.9(51.05)66-39(23)
Se Investments 15.02(15.89)41-12(105)
Sel Manufacturing Company 18.15(18.6)84-16(222)
Servalakshmi Paper Ltd 10.66(10.91)48-10(164)
Sesa Goa 284(292.5)389-220(228)
Shanthi Gears 39.25(40.5)55-32(47)
Shlakshmi 92.75(94.15)210-74(15)
Shree Cement 1788.7(1808.6)2323-1504(4)
Shree Ganesh Jewellery House Ltd 266.45(272.65)284-112(52)
Shree Renuka Sugars 64.25(64.7)108-56(815)
Shrenuj & Co 56(55.3)63-33(50)
Shriram Trans 703.1(703.75)899-550(30)
Sintex Ind 183.8(186.6)237-135(122)
Sks Microfinance Ltd 369.8(371.3)1490-262(165)
Sonata Soft 41.35(41.55)64-31(74)
South India 72.75(73.75)96-61(26)
Southind.Bank 24.95(24.05)29-13(1366)
Sowbhagya Exports 48.2(45.95)48-14(28)
Speciality Papers 8.77(9.23)23-6(139)
Spectacle Industries Limited 16.1(16)178-12(124)
Spicejet 34.5(41.1)97-33(29823)
Srei Int Fin 39.65(40.6)78-33(257)
State Trading 225.15(228.7)454-200(26)
Strides Arcolab 370.15(374.65)477-302(15)
Subexltd 64.05(66.65)94-48(504)
Subhash Projects 182(182.95)308-141(96)
Sudar Garments Ltd 104.7(107.15)138-74(216)
Sujana Metal Products Ltd. 10(10.09)46-8(92)
Sujana Towers 33(34)46-10(525)
Sujanametal 10(10.09)46-8(92)
Sun Pharma Advanced Research Company 88.6(88.4)111-65(149)
Sundaram Fin 500.55(500)699-369(2)
Sundram Fast 61(60.8)76-43(14)
Sunflag Iron 27.5(28.35)34-21(74)
Sunil Hitech 121.25(124.95)223-81(10)
Sunteck Realty 310(315.4)714-274(15)
Supreme Ind 175(172.9)175-101(25)
Supreme Infrastructure India 244.4(245.3)319-178(4)
Surana Industries 319(319.65)330-215(5)
Surya Pharma 22.05(22.4)35-16(57)
Suryachakra Power Corporation 13.8(13.27)22-10(433)
Sutlej Textiles 236.55(244)371-127(5)
Suven 22.85(22.85)33-16(46)
Swaraj Engin 415.05(417.55)557-309(2)
Swaraj Mazda 373(377.65)444-279(2)
T,U,V
T I L 445(448)750-430(2)
Taj Gvk 101.5(100.45)177-91(12)
Take Solutions 41.25(42.3)48-23(45)
Tata Coffee 858.85(844.85)1075-355(425)
Tata Investment 511.75(522.35)669-449(30)
Technofab Engineering Ltd 155(155.3)310-116(22)
Techtran Poly 30.6(29.15)30-16(60)
Television 18 73.7(76.4)98-60(25)
Tera Software 49.4(51)66-31(17)
Texmaco 32(32)160-25(49)
Texmaco Rail & Engineering Ltd 76(75.8)95-63(25)
Thiru A Sugars 92.8(99.85)199-81(9)
Thomas Cook 50.5(51.1)77-43(44)
Tide Water 7316.05(7090.2)10699-5185(13)
Time Technoplast 63.35(63.05)66-42(75)
Timken India 192.45(194.05)230-112(32)
Tinplate Of India 61.45(61.5)91-55(88)
Tplplast 79.95(79)114-45(44)
Transformers 263.95(266.6)472-235(12)
Trent 1043.25(1021.3)1196-752(3)
Triton Valves 645(640.9)1098-603(2)
Triveni Eng & Ind 38.3(38.85)74-32(44)
Ttk Prestige 2783.9(2817.35)2855-581(45)
Ttml 17.3(16.25)25-13(6971)
Ubholding 178.9(184.05)345-165(10)
Ucal Fuel 77.5(78.9)97-60(22)
Uco Bank 98(100)152-75(99)
Uflex 190.95(194.65)325-106(319)
Ultratech 1044(1036.2)1174-820(2)
Unichem Lab 160.85(160.05)269-154(7)
Unitdspr 1035.45(1058.75)1683-951(7)
Unitech 34.75(35.4)98-30(2839)
United Bank Of India 102(101.15)152-72(18)
Unity Infraprojects 70.55(69)123-52(45)
Ushamartin 54.55(54.4)96-49(33)
Ushdev Int 328.8(330.05)495-203(141)
Usher Agro Ltd. 99.25(99.4)108-65(149)
Uttam Steel 109.7(113.25)172-98(10)
Utv Software Comm 648.9(635.75)685-386(32)
V Guard Industries 217.9(218.9)228-94(319)
V S T Ind 868.9(873.35)958-500(7)
Varun Industries 191.1(187.25)260-112(95)
Venkys 621.3(642.9)1012-390(10)
Videocon 188.35(189.15)294-175(29)
Vikash Metal 17.1(17.05)26-11(3749)
Visa Steel 60.1(60.4)65-33(98)
Vishal Retail 32.75(32.75)71-25(98)
Vivmed Labs 296.5(299)350-159(12)
Voltamp Transformers 568.7(579.4)1135-480(148)
Voltas 166.15(168.85)262-147(46)
W,X,Y,Z
Welspun India 47.65(49.6)83-36(35)
Wendt 1576.05(1593.75)1681-740(1)
Whirlpool 232(233.45)338-200(6)
Wire & Wireless 8.66(8.82)16-7(232)
Yes Bank 288.7(298)388-233(271)
Zee News 11.25(10.9)17-9(526)
Zenu Infotech 36.55(34.85)37-13(27)
Zuari Ind 640.6(651.55)895-557(2)
Zylog Systems 409.2(416.55)612-276(7)
GROUP T
A
Digjam 12.41(13.14)16-8(146)
Aarti Drugs 132.1(132.3)165-117(42)
Andrew Yule 25.05(24.75)47-23(39)
Assam Company 16.2(16.45)29-13(175)
Atlas Cycles 252.35(241.55)306-190(80)
Atulltd 22.3(23.45)75-18(48)
B
B N K Capital 41.45(39.9)61-31(256)
Binani Ind 181.9(188.45)263-106(13)
C,D
Cat Tech 10.62(10.55)33-9(84)
Cerebra Int 40.2(39.75)41-15(304)
Chandnit 54.95(52.4)143-40(518)
Choice International 80.1(81.7)224-71(128)
Crestani 51.8(54.85)129-47(34)
D C M 80.5(81.25)170-51(72)
Db Stock Brokers 90.85(91)91-16(11)
Dhanalakshmi Bk 121.75(122.6)212-94(17)
Dmc Vaults 11.78(11.66)26-8(274)
Dover Securities 56.5(56.3)787-47(185)
E,F,G
Financial Tech 846.4(838.95)1453-689(25)
Genesys Int 220(222.5)315-155(130)
H
Hind Dorr 64.55(68.65)159-57(87)
Hind Org Chem 35.4(36.75)63-29(46)
Hind Rectifiers 48.45(47.25)78-39(47)
Hitachih 185.85(194.45)402-170(28)
I,J
I F B Ind 113.45(114.6)182-90(29)
Jayaswals Ne 24.35(24.9)45-21(47)
Jvlagro 22.9(23.05)45-15(81)
K,L,M
Kaypowr 16.7(16.05)30-13(79)
Kopran 23.1(24)46-19(88)
Kotawala Ind 97(96.85)99-25(102)
Lee & Nee Soft 20.75(19.8)25-1(127)
Lgs Global 47(47.75)159-34(142)
Maharashtra Pol 141(141.5)222-110(15)
Moldtek 64(67.9)116-62(26)
N,O
Nelco 75.5(77.5)145-67(28)
Onward Tech 38.05(38.75)55-17(59)
P,Q,R
Peninsula 57.5(56.9)79-47(21)
Prakash Ind 72.4(73.1)193-61(418)
Rain 176.5(177.5)202-131(9)
Rama Phos 73.65(72.55)146-25(13)
Refex Refridge Rants Ltd 27(27.75)51-22(65)
S
S B & T Int 14.66(13.97)16-7(153)
S Kumars 66(67.55)97-48(186)
Shalibhadra Fin 50.75(50.25)67-30(68)
Simran Farms 36.2(34.5)86-23(72)
Som Distilleries 177(184.45)213-24(5)
Subuthi Finance 187.8(168)203-54(37)
Symphony Comfort 1248(1250.8)1672-349(1)
T,U,V,W,X
Vas Animations 84.4(80.4)188-48(48)
Walchandnagar 124.4(126.05)248-110(92)
GROUP S
A
Accentech 74.45(75.15)372-66(24)
Amrutanj 716.1(731)872-553(23)
Amrutanjan Health Care 716.1(731)872-553(23)
Amtek Auto 169.85(171.5)200-106(140)
Amtek India 85.5(86.5)95-50(85)
Ankur Drugs & Ph 40.55(42.6)194-34(54)
Automob.Corp 337(329.75)420-220(8)
B
Bajaj Elect 249.95(253.55)347-190(30)
Banswara Syntex 139(140.45)151-100(23)
Bf Utilities 748.25(766.75)1143-649(100)
Bharat Bijlee 958.4(959)1316-735(2)
Bhuwalka Steel 51.6(50.25)77-27(31)
Bi 402(402.7)787-369(22)
Bihar Tubes 129.85(130.4)170-103(11)
C,D
Camson Bio Technologies 114.95(114.9)252-89(19)
Caprihans India 67(70.5)113-55(44)
Carnation Nutra 577.1(580.45)669-462(3)
Cheviot 346(339.7)500-247(3)
Clutch Auto 67.1(56.4)76-39(1776)
Dolphin Off Ent 136.25(139.2)357-120(9)
Dynamatic Tech 1391.7(1344.55)1450-906(3)
E,F,G
Emami 445.2(449.5)512-313(6)
Emco 56.65(57.6)87-55(25)
Erainfra 176.15(177.3)243-176(73)
Forbes Gokak 401(405.8)519-341(3)
Gabriel India 51(53.05)73-36(45)
Gulf Oil Corp 81.1(82.8)146-71(35)
H,I
Hawkins Cook 1283.6(1315.8)1360-827(1)
Helios & Matheson 36.7(32.25)45-30(285)
Hind Tin Works 63.25(68.2)130-60(14)
I.C.S.A. 117.9(117.15)162-107(22)
J,K,L
Jmfinan 24.85(25.5)47-20(250)
Jupiter Bio 22.7(23.85)149-18(300)
K S Oils 26.65(27.05)63-24(6899)
K Sera Prod 11.29(11.28)19-10(715)
Kavveri Telecom 132.5(129.05)167-95(132)
Kennamet 595(600.55)684-326(1)
Krone Comm 136.9(137.3)194-112(18)
Linc Pen & Plastics 77.1(78.75)99-57(11)
M,N,O
Man Indus 122.9(118.45)144-54(63)
Mercator Lines 41.55(40.8)76-33(584)
Modison Metals 31.6(29.7)42-23(52)
Nakoda Tex 11.98(12.05)20-9(101)
Navin 288.6(292.25)342-221(7)
Oriental Cont 302.9(301.4)419-296(32)
P,Q,R
Patel Eng 153.85(157.1)452-131(478)
Pitti Lamin 43.3(43.15)56-32(26)
Plastiblends 209.5(208.95)233-138(5)
Rainbow Papers 63.2(63.45)68-41(15)
Rajapalayam Mills 615.15(645.4)774-370(18)
Rajoo Eng 17.15(16.4)23-9(270)
Reliance Chemo 113.45(117.2)140-28(19)
S
Sarda Energy & Minerals Ltd 220(227.3)382-183(8)
Sardaen 220(227.3)382-183(8)
Shahi Shipping 876.05(834.35)876-220(43)
Shivvani 241.35(246.5)494-237(4)
Simbhals 40.75(42.1)53-33(28)
Spanco Tele 142.3(140.9)208-89(97)
Steel Str Wheel 251.5(258.25)474-134(9)
Sukhjit Starch 313.05(315.05)364-128(6)
Sumeet Ind 33.65(34.1)42-21(514)
T,U,V
Tilaknagar Industries 44.25(45.9)147-42(200)
Timex 42.55(37.05)51-24(978)
Twilitaka Ph 54.9(56.6)203-43(95)
Unitedbrew 545.35(561.95)604-193(12)
V B C Ferro 213.15(214.55)451-200(4)
V I P Ind 787.1(756.1)804-242(1183)
V S T Tillers Tr 455.35(456.3)625-358(2)
Vadilal Ind 142.75(148.1)194-79(9)
Valecha Eng 100.25(100.55)236-87(13)
Vimta Labs 35.25(34.2)48-20(1080)
W,X,Y,Z
Zydus Wellness Ltd 577.1(580.45)669-462(3)
GROUP Z
A
Arcotech 29.3(29.8)57-20(64)
Asahi Infra 9.01(9)15-7(645)
B
Clarus 142.7(142)162-13(126)
C,D
Confipet 17.85(19)27-7(305)
Dintex Dyechem 24.25(24.75)43-20(109)
E,F,G
Gandhinagar H. 80.5(73.2)270-53(22)
Garnetint 198.7(197.95)340-132(5)
Gemstone Investment 8.85(8.98)20-5(392)
H,I
Hind. Copper 280.7(283.95)537-230(34)
Insul Elec 310(315.4)714-274(15)
J,K,L
Kailash Ficom 30.4(30.5)62-27(101)
Kalefilms 36(34.2)42-6(173)
Karmaisp 271.75(273.3)301-28(105)
Khaitan Weav Mills 16.1(16)178-12(124)
M,N,O
Marathon 155.55(162.5)424-147(21)
Margltd 96.65(93.3)243-87(235)
National Min 264.4(270)304-227(28)
Neha International 172.75(178.75)271-79(13)
Odyssey Corporation 287.05(290.9)293-105(8)
Ommeinfra 40.7(40.1)69-29(33)
P,Q,R
Pacetexti 24.5(24.45)134-9(361)
Pasari Spinning Mills 25.95(24.75)38-4(175)
Pflinfotc 231.85(228)260-16(62)
Punjab Wool 13.27(13.96)20-5(156)
Rama Paper 49.75(47.4)49-11(174)
Rasoya Proteins 142(144.55)180-31(23)
S
Setco 146.9(150.4)162-104(6)
Sudarshan Chem 750(760.2)795-470(10)
Swan Mills 83.95(84.5)173-77(224)