Stock Prices as on Dec 26, 2013

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 690.6(680.05)737-448(83)
A C C 1109.4(1110.1)1452-912(9)
Abbot 1708.3(1701.6)1724-1300(1)
Abirlanuv 1222.35(1204.5)1290-930(8)
Acl 183.65(181.3)211-147(72)
Adani Enter 270.05(268.75)287-126(142)
Allahabad Bank 95.15(93.2)190-64(299)
Alok Industr 8.93(8.2)12-5(4444)
Alstom Proje 381.65(375.65)418-285(6)
Andhra Bank 63.0(62.55)130-47(200)
Apollo Hosps 883.55(875.25)1096-767(22)
Apollo Tyres 97.35(100.9)102-54(2225)
Arvind 137.1(135.55)139-65(513)
Ashok Leyland 16.9(16.6)27-11(1449)
Asian Paints 489.5(487.65)560-376(50)
Aurobindo Phar 402.85(399.7)414-127(802)
Aventis Pharma 2746.0(2764.0)2940-2180(34)
Axis Bank 1298.2(1282.65)1549-764(275)
B
B A S F India 667.0(659.0)739-490(6)
B H E L 174.7(172.4)245-100(632)
Bajajhoin 895.05(899.55)1058-743(1)
Balaji Tele. 43.25(42.9)63-29(28)
Ballarpur Ind 12.88(12.6)23-8(1748)
Bank Of India 228.45(226.6)392-126(511)
Bharat Earth. 243.85(240.15)292-126(83)
Bharat Elec 1001.6(1003.55)1375-990(4)
Bharat Forge 332.15(338.4)345-185(47)
Bhartiartl 329.3(325.5)373-266(451)
Bk Of Baroda 647.15(646.85)899-429(166)
Bombay Dye 75.9(74.2)139-37(597)
Boschl 10613.7(9858.7)11500-8000(29)
Bpcl 354.3(347.9)449-256(91)
Brigade Enterprises 63.0(61.15)102-45(136)
Britannia Ind 905.45(906.9)972-463(8)
C
C E S C 441.45(427.65)444-252(53)
C M C 1544.0(1567.4)1610-1106(9)
Cadila Health 794.3(792.15)924-631(6)
Cairn India 320.1(323.8)349-267(86)
Canara Bank 283.8(287.3)550-189(356)
Castrol India 310.45(306.15)371-288(74)
Central Bank Of India 51.7(51.0)95-48(196)
Century Enka 157.95(149.4)159-92(91)
Century Tex 292.85(302.2)451-195(375)
Chambal Fert 39.65(39.05)71-30(110)
Chennai Petro 66.35(67.25)162-52(47)
Cipla 399.0(399.7)450-354(115)
Coal India Ltd 281.7(283.2)372-238(153)
Colgatepalm. 1298.0(1302.45)1580-1190(11)
Corp Bank 262.15(261.8)494-239(30)
Crompton Gr. 131.9(133.8)136-71(332)
Cummins India 468.8(466.7)550-365(12)
D,E,F
Dabur India 173.55(171.35)184-124(358)
Dena Bank 61.6(59.0)128-41(1238)
Dish Tv India 60.3(59.65)80-39(165)
Dlf 170.45(170.9)289-120(696)
Dr Reddy`s Lab 2511.0(2540.15)2554-1720(5)
Dredging Corp 289.3(273.9)332-152(104)
E I H 56.25(55.95)75-43(125)
Edelweiss Capital 28.2(27.75)38-24(28)
Educomp Sol 24.75(23.6)154-17(60)
Eng India 169.55(168.65)244-121(107)
Escorts 139.7(142.7)145-48(852)
Essel Propack 52.55(51.55)53-29(86)
Exide Ind 118.55(117.3)149-110(403)
F D C 136.5(129.55)139-79(379)
Federal Bank 84.05(82.15)110-44(399)
Finolex Cables 84.35(85.6)86-41(101)
Finolex Ind 164.1(162.3)171-60(20)
G
G E Shipping 308.3(309.4)325-199(6)
Gail 340.1(337.85)395-273(15)
Geometric 96.95(96.5)117-61(117)
Gillette Ind 2011.85(2024.45)2600-1872(1)
Glaxo Smithk. 2954.65(2951.35)2960-2005(2)
Glaxocon 4416.45(4449.4)6020-3482(0)
Global Tele 14.76(13.43)29-11(290)
Gmr Infra 24.45(23.95)25-10(1884)
Godrej Cp 831.5(830.15)977-693(4)
Grasim Ind 2718.35(2708.6)3242-2121(3)
Great Offshore 71.5(73.95)103-36(173)
Guj. Min Deve 114.95(111.0)220-76(109)
Gujarat Narmada 68.9(68.0)90-59(19)
Gujarat St Petronet 60.15(59.8)81-46(68)
H
H C L Infosys 20.45(20.15)42-19(119)
H C L Tech 1246.2(1238.2)1259-615(120)
H D F C Bank 669.6(657.55)727-528(100)
H M T 29.45(28.3)44-20(330)
Hdfc 779.15(780.65)931-632(91)
Hdil 54.55(54.85)123-26(1994)
Hero Honda 2097.5(2132.85)2214-1434(14)
Hexaware Tec 126.55(126.95)139-72(87)
Hind Petro 237.1(236.8)381-158(139)
Hind Zinc 134.65(131.85)142-94(164)
Hindalco Ind 121.3(122.0)137-83(451)
Hpcl 237.1(236.8)381-158(139)
Hsng Dev Infra 54.55(54.85)123-26(1994)
Hsq Dev Fin 779.15(780.65)931-632(91)
Htmt Global Sol 457.55(449.55)478-218(1)
Hul 563.75(565.7)725-432(65)
Hul 563.75(565.7)725-432(65)
I
I C I India 822.1(821.2)1195-750(1)
I T C 319.95(318.9)380-272(683)
Icici Bank 1098.25(1098.3)1236-758(175)
Idbi 65.6(65.2)118-52(211)
Idea Cellular 165.75(168.25)188-99(187)
Idfc 106.35(106.4)185-76(757)
India Cements 60.2(59.9)95-43(206)
Indiabulls Real Est 69.6(71.15)87-50(910)
Indian Bank 113.15(106.35)218-60(243)
Indian Hotels 59.7(59.6)68-37(85)
Indian Ovrsea 51.6(49.95)94-37(233)
Indo Rama Sy 16.5(16.0)31-12(72)
Indusind Bank 419.55(424.0)530-318(102)
Infosys Tech 3515.55(3486.35)3569-2190(55)
Ingersollrand 425.3(405.0)507-301(17)
Ingvysya 607.95(601.2)667-405(34)
Ioc 213.4(211.75)375-186(77)
Ipca Lab 729.35(721.05)744-462(8)
J,K,L
J & K Bank 1391.2(1410.3)1496-995(5)
J B Chem 132.0(132.45)135-70(95)
Jaiprakash Ass 54.65(54.4)102-28(1107)
Jaypee Infratech Limited 23.2(23.35)58-14(513)
Jet Airways 281.25(278.2)688-260(307)
Jindal 52.05(51.1)136-37(524)
Jindal Stainless 37.9(37.65)79-35(80)
Jindal Steel 262.2(261.3)472-181(117)
Jsw Steel 998.75(988.75)1006-451(102)
Kotakbank 726.6(728.9)804-588(27)
L I C Hsq Fin 215.35(216.0)300-152(590)
L&t 1072.4(1075.65)1152-678(113)
Lanco Infratech 7.57(6.85)15-4(5423)
Lupin 907.65(918.1)946-569(74)
M,N
M & M 959.1(963.45)1026-741(44)
M&m 959.1(963.45)1026-741(44)
Mangalore Ref 43.1(42.3)69-26(409)
Maruti 1791.6(1790.85)1829-1217(31)
Mastek 158.35(160.7)178-103(111)
Merck 568.8(564.0)689-522(7)
Mphasis Bfl 427.05(430.4)513-335(17)
Mtnl 15.35(14.92)28-9(1544)
Mtnl 15.35(14.92)28-9(1544)
N T P C 137.6(137.55)167-122(475)
Nation.ferti 24.65(24.3)80-17(50)
National Alum 37.85(37.95)52-24(35)
Nestle Ind 5364.1(5393.2)5864-4410(2)
Neyveli Lignite 61.3(59.75)87-49(151)
Novartis India 464.65(463.45)686-361(17)
O,P,Q
O N G C 292.3(285.7)354-234(249)
Omaxe 126.35(126.55)161-115(56)
Oracle Fin 3235.2(3238.1)3414-2350(3)
Orchid Chem 71.3(69.3)105-35(1281)
Oriental Bank 231.25(233.6)366-121(179)
P & G Hygiene 3114.9(3058.7)3181-2420(1)
Parsvnath Dev 26.0(25.8)44-23(147)
Pfizer 1168.0(1185.65)1779-985(4)
Pidilite Ind 291.0(287.3)314-211(43)
Piramalhe 550.5(545.75)648-476(4)
Pnb 629.85(635.1)922-402(149)
Polaris Soft 132.45(131.65)155-96(76)
Power Fin Corp 161.4(164.75)227-97(198)
Power Grid Corp 98.9(98.55)116-86(2763)
Punj Lloyd 29.25(28.3)64-20(1035)
R
Ranbaxy Lab 461.4(466.65)525-253(209)
Rashtriya Chem 33.9(33.5)59-26(151)
Raymond 295.2(294.85)467-176(132)
Rcom 130.45(131.35)164-50(503)
Reliance Capital 354.75(356.5)508-290(377)
Reliance Ind 887.7(896.15)954-765(231)
Reliance Power 72.6(71.6)98-58(2149)
Relinfra 428.15(434.15)572-308(209)
Rolta India 67.35(68.65)77-50(276)
S
S A I L 71.4(71.1)101-37(148)
Sbi 1754.2(1759.15)2550-1452(183)
Shipping Corp 42.1(42.4)60-26(89)
Siemens 669.6(658.35)695-414(64)
Skf 664.0(664.35)679-432(4)
Sobha Developers 312.45(310.75)472-214(13)
Sterling Biotech 8.31(8.02)10-3(162)
Sterlite Optical 23.85(23.6)37-15(455)
Sun Pharma 570.45(567.15)650-347(133)
Suntv 375.8(375.65)493-327(99)
Suzlon Energy 10.94(10.03)26-5(7680)
Syndicate Bnk 93.6(92.1)145-61(216)
T,U,V
Tata Chem 271.15(273.15)381-234(36)
Tata Elxsi 369.15(370.9)379-156(231)
Tata Power 89.7(86.2)112-68(1023)
Tata Tea 161.1(157.15)170-122(1644)
Tatacomm 293.5(295.85)304-136(129)
Tatamotors 370.2(372.6)405-252(363)
Tcs 2099.45(2111.15)2258-1248(51)
Tech Mahindra 1827.4(1832.25)1871-895(39)
Thermax 696.35(696.3)715-526(7)
Tisco 424.85(418.45)448-195(612)
Titan Ind 229.95(228.15)302-200(137)
Tn Newsprint 118.4(116.75)123-85(8)
Torrent Pharma 478.0(479.9)521-328(35)
Torrent Power 118.6(114.85)198-67(571)
Tvs Motor 64.2(65.05)67-28(186)
Union Bank 129.05(128.8)288-97(866)
Unitedphos 189.6(187.15)193-113(196)
Vijaya Bank 38.75(38.75)67-33(259)
W,X,Y,Z
Welspunguj 53.25(50.8)110-26(252)
Wipro 547.65(540.3)557-315(126)
Wockhardt 435.45(426.25)2166-336(780)
Wyeth 801.8(807.35)1065-553(2)
Zeeenter 281.45(279.15)291-194(187)
GROUP B
A
Agarind 148.25(148.4)185-61(50)
3m India Ltd 3630.05(3562.9)4225-2880(0)
A P Paper 273.85(277.2)327-179(13)
Aarti Ind 97.15(94.8)108-62(18)
Aban Offsho 367.55(373.3)407-200(632)
Abhishek Ind 16.3(16.3)19-6(158)
Acrysil 200.0(180.0)200-81(28)
Adani Power Ltd 39.6(38.3)68-29(1533)
Adani Power Ltd 39.6(38.3)68-29(1533)
Adhunik Metaliks 33.65(32.05)47-18(78)
Adlabs Films 50.35(50.15)79-36(121)
Advanta India 113.3(114.25)235-79(71)
Aegis Logis 178.9(172.45)196-100(35)
Agro Tech Foods 514.45(514.35)584-425(1)
Ahmednagar Forg 109.05(106.4)164-73(14)
Aia Engineering 477.9(482.5)494-275(2)
Ajanta Pharma 963.95(971.05)1019-252(3)
Alembic 15.13(14.82)17-7(81)
Alembic Pharmaceuticals Ltd 216.4(217.6)222-67(28)
Alstom 194.85(199.4)208-110(11)
Anil Products 107.0(100.0)240-86(29)
Ansal Properties 21.85(22.05)42-12(81)
Apar 149.8(142.7)162-83(76)
Apl Apollo Tubes Ltd 141.0(139.4)231-128(6)
Aptech 80.75(82.8)84-40(135)
Archies 19.15(19.35)27-13(50)
Arrow Webtex 106.7(106.8)109-38(624)
Asahi Songwon Colors 67.7(67.95)84-53(13)
Asahi Songwon Colors Ltd 67.7(67.95)84-53(13)
Ashapura Mine. 59.75(58.5)70-27(344)
Ashika Credit Capital Ltd 244.5(245.75)255-52(4)
Astra Micro 56.85(54.75)57-30(174)
Astra Zeneca 850.75(849.6)1499-595(7)
Astral Poly Technik 327.0(324.4)345-134(4)
Atlanta 43.4(36.2)55-24(389)
Atul Chem 435.3(429.85)453-280(22)
Autoline Industries 88.05(86.0)152-46(252)
B,C,D
B O C India 323.3(328.1)398-210(37)
Bajaj Auto Fin 1518.05(1531.9)1591-965(1)
Bajaj Hind 14.48(14.15)26-11(876)
Balmer Lawri. 309.05(308.3)410-296(7)
Balrampur Chini 46.2(45.9)54-34(233)
Bank Of Maha 36.15(36.5)66-35(186)
Bata India 1050.2(1054.85)1085-688(15)
Bayer 1684.05(1669.7)1829-1065(0)
Berger Paints 226.45(225.55)256-147(44)
Bgr Energy Systems 128.7(123.9)274-70(332)
Bhagwati Banquets 62.1(61.7)102-37(16)
Bhandari Hos. 42.85(41.8)47-16(95)
Bhartiya Int 179.95(180.25)244-113(5)
Bhussteel 480.25(480.9)504-420(23)
Biocon Ltd 456.45(470.85)486-255(186)
Blue Star 159.65(158.5)187-130(12)
Blue Star Inf. 107.05(110.4)119-48(39)
Bombay Bur Trdg 114.95(115.9)158-83(18)
C R I S I L 1132.4(1144.0)1270-881(0)
Can Fin Homes 174.25(175.4)187-113(6)
Carbon Everflow 79.9(79.95)88-57(18)
Carborun. Univ 145.25(142.15)152-97(56)
Cclpr 39.35(38.75)39-21(27)
Ceat 305.4(312.45)338-87(84)
Cerasan 737.7(725.25)748-385(1)
Chirawa Cements 92.55(91.6)152-30(15)
City Union Bnk 49.75(49.3)65-37(60)
Colourchem 613.65(611.35)673-371(6)
Compuage Infocom 60.0(60.85)67-35(18)
Core Project 19.15(18.05)324-12(133)
Coromandel Fert 232.9(231.85)268-162(6)
Cox And Kings(india) Ltd 108.85(109.75)147-84(693)
Cupid Trad 58.4(57.3)305-56(43)
D C W 11.72(11.31)22-8(573)
D S Kulkarni 47.8(45.9)85-44(24)
Daawat 81.4(79.4)90-45(12)
Dabur Pharma 131.95(132.0)161-93(119)
Deep Industries 43.45(41.8)54-21(96)
Deepak Fert 104.05(104.55)130-81(9)
Den Networks Ltd 146.25(147.55)238-110(48)
Development Credit Bank 57.45(56.35)58-38(729)
Dewan Hsq Fin 220.2(222.2)232-101(152)
Dhanuka 181.25(174.6)182-112(21)
Dic 352.85(358.45)364-152(2)
Dishman Pharma 95.0(96.9)122-37(186)
Divi's Lab 1178.9(1198.05)1215-905(10)
E,F,G
E I Dparry 141.5(140.3)215-103(9)
Eclerx Services 1071.5(1096.2)1247-599(3)
Eicher Motors 4980.35(4956.9)5294-2512(0)
Elder Pharma 252.9(251.3)416-202(130)
Elecon Eng 32.05(31.45)49-18(72)
Electrosteel C. 15.85(15.65)28-9(170)
Entertainment Network India 316.1(325.0)364-198(3)
Ess Dee Aluminium 558.25(553.3)617-252(1)
Essar Oil 53.65(52.5)96-46(523)
Essarship 59.1(56.7)100-54(20)
Eveready Ind 34.8(34.45)38-14(52)
Everest 144.25(138.15)282-121(7)
Everonn Systems India 39.05(35.5)141-21(32)
Excel Crop 392.35(383.9)418-150(4)
Excel Info 20.95(19.15)32-15(114)
Fedders Lloyd 33.55(32.6)48-22(177)
Fiem Industries 348.75(347.0)360-179(52)
Firstsource Solutions 21.95(20.5)23-9(7276)
Flexituff International Limited 223.5(221.5)263-132(13)
Fortis Healthcare 105.15(103.45)118-84(165)
G I C Hsq Fin 104.3(104.1)156-78(37)
Gandhimathi Appliances 323.7(323.0)400-240(2)
Gateway Distriparks 136.35(139.25)144-98(6)
Gati 33.8(35.5)39-22(1216)
Gayatri Projects 60.25(59.75)124-47(43)
Gitanjali Gems 67.25(57.45)649-48(2431)
Glenmark Phar 533.1(541.8)612-458(51)
Globus Spirits 86.5(85.85)150-66(23)
Godawari Power 86.1(83.65)125-61(17)
Godrej Indus 267.6(270.65)331-218(20)
Goodyear India 366.8(358.25)398-237(3)
Greave 67.0(66.55)86-53(40)
Gruh Fin 252.6(251.35)263-188(5)
Guj. Fluoroch. 227.5(228.8)359-190(5)
Guj. Nre Coke 10.72(10.21)23-7(587)
Guj. State Fert 54.9(54.9)73-44(20)
Gujarat Pipavav Port Ltd 61.85(62.2)64-41(76)
H,I
H F C L 8.22(8.22)11-6(564)
Hanung Toys 20.6(19.95)179-12(56)
Harrisons Malay 45.6(46.1)65-29(19)
Havell`s India 803.0(781.6)817-556(28)
Heritage Food 207.95(205.0)284-169(9)
Himatsingka S. 51.5(50.8)53-25(358)
Hind Con 15.75(14.29)20-7(3084)
Hind Motors 7.93(7.79)13-6(1038)
Hind Oil Exp 37.35(35.65)120-22(178)
Hind Sanitary 99.5(102.3)154-70(11)
Hondasiel 461.2(463.7)689-295(1)
Honeywell 2624.85(2583.9)2799-2201(0)
Hotel Leela 16.07(16.53)31-14(48)
House Of Pearl Fashions 168.3(161.35)179-93(6)
Hov Services 81.85(82.1)97-20(9)
Ht Media 76.6(75.4)123-74(145)
Hyderabad Ind 288.85(269.45)538-252(15)
I F C I 25.7(25.25)40-17(1718)
I T I 16.05(15.55)25-12(199)
I V R Cons 16.79(17.02)47-9(3526)
Ibn18 23.5(23.75)38-15(779)
Icra 1605.45(1595.85)1694-938(1)
Il&fs Transportation Networks Ltd. 133.5(132.6)227-98(23)
Ilfs Venture 13.35(13.21)16-9(120)
Inabs 414.1(417.45)800-334(2)
India Glycols 106.65(98.95)175-84(395)
Indiabulls Housing Finance Ltd 243.2(245.25)285-166(83)
Indiabulls Power 8.45(8.2)16-5(1256)
Indian Infotech And Software 27.7(27.45)48-13(2499)
Indian Terrain Fashions Ltd 126.0(125.45)126-31(423)
Indoco Remedies 137.75(123.2)147-55(471)
Indrapr. Medi 35.65(35.3)41-29(28)
Indraprastha Gas 265.95(267.9)328-236(12)
Info Edge India 464.3(456.05)494-285(1)
Infotech Ent 339.55(328.95)348-157(10)
Inox Leisure 107.95(112.65)121-50(85)
Insecticides India 259.8(249.65)431-203(19)
Irb Infrastructure Developers 93.35(92.85)137-51(718)
Ismt 11.37(10.35)24-8(99)
Itdcem 140.4(142.9)260-131(8)
Ivrcl Infrastruc 16.79(17.02)47-9(3526)
J,K,L
J B F Ind 80.45(79.45)132-71(20)
J K Ind 161.0(157.55)173-80(190)
Jai Corp 73.7(75.15)87-35(1218)
Jain Irrigation 73.8(70.6)86-46(878)
Jaiprakash Hydro 18.7(18.5)40-8(1279)
Jay Shree Tea 91.4(89.35)128-73(94)
Jindal South West Holdings 584.55(577.1)658-250(33)
Jindpolyfm 152.3(150.75)181-105(22)
Jk Paper 29.55(28.9)42-23(31)
Jklakshmi 80.45(79.1)171-49(95)
Jubilant Org 129.45(128.45)237-65(33)
Jyothy Laboratories 188.9(187.1)220-140(13)
Jyoti Struct 30.45(28.45)47-15(944)
K G Denim 15.68(14.28)18-10(49)
K R B L 34.35(32.8)34-19(231)
Kadvani Sec 64.7(62.35)66-16(38)
Kajaria Ceramic 304.85(303.35)309-174(15)
Kale Consult 694.05(617.25)726-301(97)
Kalpataru Pwr 91.2(88.3)105-56(99)
Kalyani Steels 56.0(56.65)63-31(28)
Kanoria Chem 26.45(26.55)39-22(39)
Kar Vysy Bank 339.5(337.65)592-297(16)
Karnataka Bnk 112.9(105.15)185-69(2265)
Kaveri Seed Company 1769.1(1744.75)1840-1100(2)
Kecil 56.25(53.8)74-23(231)
Kei Ind 11.54(9.62)17-6(92)
Kesoram Ind 72.8(73.7)118-50(211)
Kewal Kiran Clothing 1141.9(1140.25)1165-660(1)
Khoobsurat Ltd 182.3(186.0)193-19(13)
Kirloskar Ferro 21.25(19.95)33-15(110)
Kohinoor 39.8(39.35)57-22(39)
Kolte Patil Developers 81.9(82.65)136-49(96)
Kpitcumm 170.95(165.55)173-92(127)
Kpr Mill 152.6(152.45)173-100(34)
Kwality Dairy 28.05(27.7)38-18(120)
La Opala Glass 598.35(604.9)630-230(1)
Lakshmi Machine 2841.8(2804.4)2920-1725(5)
Lakshmi Over 19.45(19.05)47-17(57)
Lanco Ind 23.95(22.5)29-13(50)
Lg Balakrishnan 255.0(259.8)266-152(3)
Liberty Shoes 155.9(138.35)159-67(855)
Lloyd Elect 33.85(32.3)62-24(77)
Lovable Lingerie Ltd 298.15(302.9)380-219(125)
M,N
M And B Switchgears Limited 10.75(10.25)27-8(112)
M R F 19063.8(19618.2)20235-11011(3)
Macmillan Ind 204.2(190.2)206-99(8)
Madras Cements 184.9(183.6)269-136(7)
Magmafin 72.85(67.7)110-62(35)
Mahindra 317.35(321.75)355-179(79)
Manaksia 65.1(66.3)70-37(17)
Manappuram Gen 16.0(15.05)46-9(1325)
Mandhana Industries Ltd. 237.15(234.05)309-195(92)
Mangalam Cem 108.55(106.9)190-88(15)
Mangalore Chem 56.75(57.2)73-27(44)
Marico Ind 217.6(215.65)248-188(10)
Max India 207.35(205.3)264-150(6)
Mcdowell Holdings 34.2(32.6)82-16(100)
Mcleod Russel India 311.2(312.0)386-240(47)
Meghmani Organics 9.74(9.28)9-3(276)
Mhril 264.95(265.2)358-206(7)
Mindtree 1545.3(1568.45)1599-680(8)
Mirza 26.65(25.3)27-17(594)
Mmtc Ltd 53.35(52.15)656-37(821)
Modern Dairies 12.03(10.03)15-6(87)
Monnet Ispat 144.95(143.75)293-92(5)
Monsanto India 744.95(741.65)765-560(3)
Morarjtex 29.15(27.35)29-9(51)
Motherson Sumi 190.3(190.95)204-115(26)
Mundra Port 160.05(159.25)175-118(346)
Muthoot Finance Ltd 108.6(105.45)246-73(241)
N I I T 27.15(27.25)32-14(180)
Nagarjuna Con 32.55(31.8)61-16(340)
Nahar Spin 115.1(115.6)120-64(9)
Nandan Exim 28.75(28.65)33-24(154)
Natco Pharma 802.2(805.05)839-390(3)
Navneet Pub 56.65(57.8)70-50(71)
Ndtv 74.9(76.9)100-51(16)
Nectar Lifescn 17.9(17.75)23-9(60)
Neocorp 14.43(15.18)38-6(138)
Nesco 796.0(786.2)861-560(3)
Network 18 Media 34.75(35.45)47-25(124)
Nhpc 19.0(18.8)29-14(1140)
Nhpc Ltd 19.0(18.8)29-14(1140)
Niit Technologies 350.65(355.55)361-234(9)
Nikki Global Finance 923.6(939.85)950-347(20)
Nitesh Estates Ltd. 13.68(14.23)20-8(129)
Nitin Fire Protection Industries 62.3(62.95)79-48(87)
Nocil 15.25(15.34)19-12(73)
Noida Toll Bridge 22.0(20.55)24-18(269)
Nucleus Soft 127.7(130.2)136-65(24)
O,P,Q,R
O C L India 157.0(154.4)171-103(5)
Oil India Ltd 476.45(473.15)629-415(20)
Omkar Speciality Chemicals Ltd 111.7(111.5)150-68(95)
Omnitech Infosolutions 14.09(13.65)204-10(59)
Onelife Capital Advisors Limited 219.8(183.2)804-124(240)
Onmobile Global 30.95(30.0)50-19(426)
Opto Circu 27.15(22.65)113-17(2583)
Orbit Corporation 16.0(15.65)59-10(152)
Orbit Exp 98.7(99.1)111-59(8)
Orient Paper 12.35(11.94)16-4(101)
Orissa Minerals Development Company Ltd 2259.2(2218.3)4484-1615(10)
Page Industries 5210.05(5096.9)5463-3130(1)
Panacea Biotec 107.35(108.4)158-82(9)
Pantaloon Ret 73.5(73.4)193-63(570)
Persistent Systems Ltd. 983.2(997.55)1057-477(8)
Petronet Lng 122.05(121.65)168-106(56)
Pg Electroplast Ltd 194.95(193.9)394-54(85)
Pidrugs 195.0(185.75)244-81(7)
Pioneer Agro Extracts 40.0(40.0)40-17(30)
Pipavav Shipyard 43.75(42.7)92-38(160)
Piramglas 91.25(90.2)106-74(13)
Pnb Gilts 16.3(16.0)23-15(65)
Poly Medicure 334.9(335.2)364-200(5)
Poly Medicure Ltd 334.9(335.2)364-200(5)
Praj Ind 46.45(46.0)52-30(211)
Prakash Steelage Ltd 90.75(88.7)147-78(28)
Pratibha Industries 24.55(24.15)58-16(45)
Pricol 30.2(29.75)31-14(120)
Prime Focus 29.5(29.75)52-23(68)
Provogue (india) 9.51(7.93)16-5(102)
Pslltd 19.35(17.75)61-16(157)
Ptc 66.3(64.3)81-34(398)
Ptc India Financial Services Ltd 13.21(12.71)18-9(592)
Pvr 618.3(623.35)650-229(2)
Radico Khait 140.85(142.4)161-88(23)
Raj Television Network 479.35(477.7)500-155(82)
Rajesh Exp 77.3(78.2)150-69(171)
Rallis India 173.95(172.5)184-110(40)
Rane (madras) 149.1(150.55)207-136(5)
Rasoya Proteins Ltd 17.2(17.25)20-5(484)
Redington India 73.2(74.2)92-48(23)
Reliance Indust 380.95(385.4)508-278(192)
Religare Enterprises 311.65(313.2)373-250(346)
Rico Auto Ind 11.64(10.59)11-4(292)
Ricoh India 125.6(123.35)127-32(39)
Rohit Ferro Tech 9.96(10.0)32-9(259)
Ruchi Soya Ind 31.9(31.5)75-26(40)
Rural Electrification Corporation 215.9(214.9)267-146(54)
S
S Bk Of Bikaner 318.55(320.8)501-307(6)
S Bk Of Travan 424.7(426.25)641-401(2)
S R F 213.4(214.25)238-125(3)
Sabero Org Guj 142.7(142.4)157-70(5)
Sadbhav Engi 87.5(87.4)140-52(15)
Saintgobain 13.83(13.28)39-11(229)
Sandur Mang 619.3(595.05)720-301(29)
Sanghvi Movers 44.95(44.75)103-34(68)
Saregama Ind 80.65(73.95)91-50(37)
Sasken Comm 183.4(179.85)192-100(22)
Se Investments 390.45(390.55)468-377(31)
Seamecltd 59.6(57.35)83-38(32)
Sesa Goa 199.3(198.9)209-119(373)
Shakti Pumps (india) Limited 77.05(76.55)84-38(14)
Shalimar Agro Products 7.06(7.06)8-1(2932)
Shasun Chem 84.7(86.3)146-45(99)
Shilpa Medicare Ltd 269.95(264.6)289-136(11)
Shree Cement 4405.05(4362.65)5210-3412(0)
Shree Ganesh Jewellery House Ltd 25.65(24.45)139-20(44)
Shree Renuka Sugars 20.25(19.9)34-14(1386)
Shrenuj & Co 100.85(97.25)128-54(113)
Shriram Trans 661.15(667.65)841-465(13)
Signet 306.0(305.3)360-190(17)
Sintex Ind 34.75(34.15)73-16(1479)
Sks Microfinance Ltd 198.15(206.2)209-95(239)
Solar Explosives 893.6(897.6)1099-740(6)
Solectron Centum 134.0(131.0)147-40(14)
Sona Koyo St 17.5(16.7)17-9(70)
Sonata Soft 42.7(40.95)43-22(250)
Southind.bank 20.5(20.05)30-18(432)
Spicejet 17.2(17.7)48-15(2055)
Srei Int Fin 23.35(21.65)51-17(638)
Srs Ltd 36.45(36.25)50-25(81)
State Trading 175.35(170.25)239-68(438)
Strides Arcolab 370.05(370.35)494-233(63)
Subexltd 9.46(9.01)15-4(191)
Sudar Garments Ltd 19.35(18.45)184-5(81)
Sun Pharma Advanced Research Company 161.05(155.2)179-103(486)
Sundaram Fin 621.8(621.5)629-456(2)
Sundaram Multi Pap Ltd. 19.65(19.75)26-17(200)
Sundram Fast 47.55(47.05)58-30(16)
Sunteck Realty 310.85(308.75)563-279(3)
Superhouse Le 91.5(83.2)91-42(23)
Supreme Ind 421.9(423.45)465-281(4)
Supreme Infrastructure India 204.6(196.6)259-149(109)
Supreme Petro 59.9(59.05)71-52(22)
Surya Roshni 78.3(77.35)84-59(53)
Suven 76.9(76.6)83-22(247)
Swaraj Engin 602.8(618.3)627-382(3)
T,U,V,W,X
T A S C Pharma 19.79(18.85)19-2(1117)
T.v. Today 112.35(116.05)124-53(60)
Talwalkars Better Value Fitness Ltd. 166.9(163.0)205-110(56)
Tantia Constructions 17.25(17.0)49-11(71)
Tata Coffee 991.35(984.05)1675-880(28)
Tata Investment 402.0(400.25)499-347(4)
Tata Sponge 307.3(309.15)338-217(3)
Texmaco 24.7(24.65)36-18(457)
Thinksoft 248.7(247.15)250-57(4)
Thomas Cook 87.55(87.6)91-47(52)
Tide Water 7745.6(7392.95)8585-6556(7)
Timken India 164.85(164.2)209-128(6)
Tinplate Of India 49.85(47.9)54-29(27)
Tplplast 101.5(101.95)183-64(28)
Transport Co 67.7(65.2)83-44(36)
Trent 1203.2(1210.85)1345-902(4)
Triveni Eng & Ind 15.85(13.78)19-10(180)
Ttk Prestige 3383.7(3396.95)3899-2870(1)
Ttml 7.25(7.17)13-4(501)
Ubholding 26.05(25.4)122-17(161)
Uco Bank 76.25(76.45)86-46(516)
Uflex 80.8(80.3)108-47(23)
Ultratech 1779.85(1795.15)2066-1404(7)
Unichem Lab 198.2(198.6)221-138(26)
Unitdspr 2526.3(2529.45)2815-1708(69)
Unitech 15.6(15.7)40-14(3992)
United Bank Of India 31.95(32.1)84-27(133)
Unity Infraprojects 26.3(25.3)48-16(36)
Ushamartin 28.4(29.65)35-20(50)
Ushdev Int 286.05(284.9)387-225(21)
Usher Agro Ltd. 36.65(36.0)68-24(117)
Uttam Steel 67.3(67.65)125-39(20)
V Guard Industries 473.2(475.5)570-405(2)
Vaibhav Gems 696.15(663.0)696-84(15)
Vardhman Spin 480.0(475.0)600-408(3)
Vardhtext 393.2(388.0)410-241(32)
Varun Shipping 9.62(8.02)16-5(330)
Vesuvius 463.65(449.55)469-287(1)
Videocon 173.2(172.75)242-153(12)
Vikas Wsp 17.3(16.6)49-13(346)
Vikasglo 139.2(135.35)255-76(7)
Vinati Organics 200.65(195.6)203-74(10)
Vivmed Labs 198.45(201.1)356-96(6)
Voltamp Transformers 405.05(393.15)523-330(2)
Voltas 118.05(117.1)124-62(740)
West Coast Pap 50.3(47.6)113-37(131)
Wheels India 802.8(800.3)915-584(6)
Whirlpool 213.65(217.0)286-141(5)
Wire & Wireless 18.65(18.5)30-13(131)
Y,Z
Yes Bank 371.5(376.0)547-216(409)
Zandu Phar 925.6(908.55)1700-789(4)
Zee News 13.69(13.81)19-10(118)
Zensar Tech 342.7(341.85)350-180(3)
Zenu Infotech 90.05(89.45)100-46(204)
Zuari Ind 73.6(73.8)114-39(14)
Zylog Systems 13.47(12.83)73-10(202)
GROUP T
A
Aarti Drugs 209.15(204.75)262-129(5)
Amara Raja 352.55(351.1)365-207(4)
Andrew Yule 15.09(13.96)22-7(190)
Arvind Remedies 52.75(52.45)59-24(37)
Aryaman Fin 15.7(15.0)23-10(183)
Atlas Cycles 260.05(264.3)396-199(10)
B,C
B P L 14.01(13.5)25-7(70)
Binani Ind 86.5(86.55)157-52(26)
Blissgvs 40.65(41.05)44-25(23)
Choice International 39.6(39.4)58-33(60)
Cressanda Solutions 509.45(509.45)509-190(22)
D,E,F
D C M 70.35(66.5)91-59(30)
Db Stock Brokers 91.35(91.4)99-89(21)
Decngold 21.85(21.9)26-13(50)
Dhanalakshmi Bk 40.6(40.0)72-24(45)
E P C Ind 98.15(98.65)166-84(9)
Financial Tech 173.05(172.1)1197-102(429)
G,H,I,J
G M Breweries 96.6(96.9)99-55(23)
Global Capit 158.8(155.95)273-104(59)
Goodricke Group 147.3(147.05)166-106(11)
Guj. Sidhee Cem 14.42(14.06)27-7(56)
Hitachih 150.15(146.9)179-99(9)
I F B Ind 80.4(80.05)119-38(21)
Inani Marb 154.65(132.1)510-77(25)
K,L,M,N,O
Kaypowr 15.88(15.46)17-6(106)
Kopran 21.55(22.0)23-11(40)
Kotawala Ind 304.6(306.9)315-191(127)
Luminaire Technologies 47.3(47.5)56-36(103)
Mount Ev Min 116.15(115.0)150-98(73)
Nelco 37.15(36.1)55-27(39)
Nirlon 45.35(43.75)48-32(34)
P,Q,R
Peninsula 41.55(41.5)80-25(454)
Prakash Ind 44.2(45.7)56-24(94)
R S Software 196.9(182.25)208-102(63)
Rander Fin 49.1(49.0)51-7(372)
Rollatainers 172.8(166.5)299-94(10)
S,T
S P L 111.95(114.0)118-61(9)
Shyam Star Gems 44.0(44.1)53-28(19)
Singer India 91.95(89.7)125-67(11)
Som Distilleries 286.95(285.15)320-156(53)
Sri Adhikari 73.7(74.4)96-69(13)
Subhkam 104.0(106.3)230-78(12)
Sunshield Chemicals 81.55(77.7)81-39(11)
Symphony Comfort 430.2(419.9)480-270(2)
U,V,W,X,Y,Z
Umangdair 31.6(28.3)66-22(38)
Venus Remedies 263.65(253.85)358-140(34)
Walchandnagar 65.75(66.3)94-40(153)
GROUP S
A,B,C,D
Akschem 93.5(91.7)107-16(10)
Amrutanj 133.5(131.05)160-96(50)
Amrutanjan Health Care 133.5(131.05)160-96(50)
Amtek Auto 75.55(68.55)94-58(508)
Amtek India 68.65(62.0)121-49(254)
Bajaj Elect 204.35(195.0)219-149(123)
Balkrishna Ind 333.1(309.5)339-199(66)
Bf Utilities 571.1(543.95)571-118(26)
Bharat Bijlee 378.35(363.9)601-259(4)
Camson Bio Technologies 70.05(72.7)75-38(42)
Carnation Nutra 543.15(542.85)748-415(1)
Diamond Power Infrastructure Ltd 59.6(58.6)84-28(34)
Dolphin Off Ent 79.0(81.45)129-56(11)
E,F,G,H
Emami 472.35(468.95)539-367(8)
Emco 27.3(24.25)34-10(529)
Erainfra 15.85(15.1)160-13(154)
Gabriel India 25.25(25.3)29-16(186)
Garwoffs 92.8(90.3)94-44(45)
Genus 18.6(17.75)18-8(71)
Geojit 18.9(18.25)27-15(44)
Granules Ind 201.3(197.05)207-90(89)
Gulf Oil Corp 82.85(81.8)92-56(25)
Haldyn Glass 12.7(13.51)18-10(118)
Hawkins Cook 2207.35(2188.3)2485-1602(0)
Helios & Matheson 109.0(108.7)115-35(31)
I,J,K,L,M,N,O,P,Q,R
India Gelat 70.9(63.1)97-53(19)
Ion Exchange 100.7(99.95)139-80(16)
Jmfinan 30.55(30.35)31-15(570)
K Sera Prod 12.0(12.0)17-7(620)
Kennamet 540.3(531.65)874-365(1)
Lambodhara Textile 146.8(146.6)162-76(39)
Madhucon Projects 13.63(14.01)42-7(170)
Man Indus 60.9(58.4)136-51(46)
Mercator Lines 20.0(19.85)23-9(118)
Neuland Lab 347.1(340.35)370-86(5)
Patel Eng 56.0(54.0)90-27(200)
Rainbow Papers 74.75(75.05)85-71(106)
Relaxo Footwear 207.1(199.25)218-99(18)
S
Sanwaria Agro 9.76(9.95)43-8(579)
Sarda Energy & Minerals Ltd 110.1(108.55)145-72(8)
Sardaen 110.1(108.55)145-72(8)
Schenectady 535.95(519.15)1275-356(11)
Shahi Shipping 87.35(86.75)143-48(12)
Shakti Pumps 77.05(76.55)84-38(14)
Sharon Bio-medicine 380.5(374.6)439-272(51)
Shivvani 14.18(13.98)115-8(75)
Shri Dinesh Mills 86.05(82.0)86-50(13)
Steel Str Wheel 140.35(142.2)214-111(16)
Subros 28.2(27.3)32-17(105)
Sumeet Ind 25.35(24.85)32-17(69)
Suprajit Eng 51.6(52.35)54-27(67)
T,U,V,W,X,Y,Z
Taneja Aerosp 20.05(19.0)26-12(42)
Tilaknagar Industries 57.5(56.3)86-44(388)
Unitedbrew 738.8(740.45)1005-580(62)
V I P Ind 64.9(66.35)88-38(305)
V S T Tillers Tr 646.2(655.85)696-330(3)
Vadilal Ind 155.0(158.05)252-101(20)
Vinati Organics 200.65(195.6)203-74(10)
Wim Plast 382.1(374.25)427-251(2)
Zydus Wellness Ltd 543.15(542.85)748-415(1)
GROUP Z
A,B,C
Adi Rasayan 24.6(23.45)31-9(140)
Ahmedabad Gas 200.0(201.0)204-9(36)
Akai Asian 492.6(491.8)510-174(129)
Arcotech 173.75(171.1)267-42(13)
Asianlak Capital And Finance 91.8(91.8)93-6(554)
Associated Textile Rubber Products 195.55(195.65)199-7(681)
Bonanza Ind 91.0(87.45)117-47(38)
Caplin Point L. 90.55(83.35)97-43(30)
Centron Ind 23.0(23.0)24-5(921)
Confidence Trading Company 248.0(260.0)332-225(5)
D,E,F
Dahyabhai Sons 380.0(374.8)414-9(30)
Dintex Dyechem 15.73(14.99)15-4(91)
Emed.com Technologies 441.75(440.0)447-145(13)
Esaar 48.95(48.3)65-11(571)
First Financial Services 12.55(12.55)30-12(62)
G,H,I
Garnetint 81.9(78.4)124-60(27)
Gomti Finlease 99.0(98.8)99-19(252)
Govindji Tri 613.2(613.05)725-126(111)
Grandma Trading & Agencies 282.35(282.2)288-21(12)
Gujarat Automotive Gears 824.0(790.0)1310-765(2)
Gupta Fibres 94.95(93.1)94-9(78)
Hind. Copper 71.55(70.3)146-42(530)
Insul Elec 310.85(308.75)563-279(3)
Ispat Alloys 11.96(11.4)18-7(74)
J,K,L,M
Jayant Mercantile Co. 37.75(39.7)45-6(43)
Jolly Plastic Ind 268.95(277.35)317-34(15)
Kailash Auto Finance 39.7(39.05)48-11(1424)
Kappac Pharma 620.0(625.0)640-11(56)
Kosha Cubidor 9.31(9.79)34-5(89)
Mandsaur Ferro 250.0(249.6)261-24(12)
Marudhupandi Finance 92.15(91.0)100-44(53)
Memory Polymers 53.1(52.5)143-32(38)
Midland Polymers 67.85(66.6)69-5(122)
N,O,P,Q
National Min 138.95(137.85)171-92(204)
Ncl Research And Financial Services 1195.0(1170.0)2200-920(10)
New Bom Prtg 19.3(19.3)21-8(41)
Odyssey Corporation 40.2(40.0)101-32(31)
P I Industries 241.1(243.4)257-109(9)
P L Enterprise 558.0(559.0)561-11(38)
Parikh Herbals 28.5(27.95)32-8(2546)
Pflinfotc 504.0(480.0)504-22(22)
R
Rajkamal Synth 20.22(19.44)34-8(110)
Ram Kaashyap 18.36(18.36)24-12(580)
Rasoya Proteins 17.2(17.25)20-5(484)
Ratni Invest 206.0(205.75)213-3(89)
Ravinay Trading Company 138.15(136.95)152-20(107)
Residency Hou 22.1(22.55)196-22(142)
Responind 94.4(92.65)116-72(21)
Robinson 63.0(60.55)81-39(40)
Rutron International 19.75(20.0)27-11(835)
S
Sawaca Finance 39.6(38.85)198-13(118)
Shilpamedca 269.95(264.6)289-136(11)
Shree Nath 7.8(7.65)887-7(146)
Shree Shaleen Investments 59.35(59.3)66-7(357)
Shubham Granites 39.3(37.9)39-8(254)
Sudarshan Chem 411.0(410.0)474-256(3)
Sulabh Eng 207.0(207.0)218-41(36)
Surabhi Chem 58.5(58.6)61-1(488)
Swadeshi Indus 196.75(197.5)198-8(25)
Swan Mills 135.55(137.0)154-96(263)
T,U,V,W,X,Y,Z
Tilak Finance 291.0(288.0)291-62(60)
Toshika Chemicals 94.45(94.25)103-58(107)
Unisys Software And Holding Industries 172.75(166.9)313-104(40)
Universal Cr 176.0(170.0)176-94(42)
Unno Ind 36.95(36.75)40-19(313)
Vishal Cotspin 105.1(117.0)164-86(14)