Stock Prices as on Dec 5, 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 701.65(670.35)737-448(105)
A C C 1106.9(1100.0)1454-912(13)
Abbot 1510.3(1528.7)1592-1300(2)
Abg Shipyard 265.7(265.55)415-227(4)
Abirlanuv 1233.65(1215.25)1290-930(6)
Acl 185.9(183.8)214-147(53)
Adani Enter 269.55(266.9)296-126(340)
Allahabad Bank 92.55(89.6)190-64(197)
Alok Industr 7.81(7.87)12-5(598)
Alstom Proje 375.35(376.65)427-285(2)
Andhra Bank 62.0(60.6)130-47(165)
Apollo Hosps 833.75(830.55)1096-767(13)
Apollo Tyres 78.75(78.35)101-54(517)
Arvind 128.2(129.05)133-65(229)
Ashok Leyland 16.35(16.35)28-11(493)
Asian Paints 504.05(502.25)560-376(67)
Aurobindo Phar 302.7(307.25)312-127(279)
Axis Bank 1241.2(1189.7)1549-764(320)
B
B A S F India 629.95(643.15)769-490(3)
B H E L 170.55(164.1)247-100(969)
Bajajhoin 872.25(871.85)1058-743(1)
Balaji Tele. 43.65(43.2)63-29(60)
Ballarpur Ind 13.2(13.24)23-8(312)
Bank Of India 217.35(211.75)392-126(657)
Bharat Earth. 196.05(190.45)332-126(90)
Bharat Elec 1049.5(1054.15)1375-1045(0)
Bharat Forge 299.2(298.45)309-185(43)
Bhartiartl 335.45(332.25)373-266(301)
Bk Of Baroda 668.85(645.75)899-429(211)
Bombay Dye 70.05(71.25)139-37(178)
Boschl 8951.5(8908.15)9590-8000(1)
Bpcl 357.85(350.2)449-256(88)
Brigade Enterprises 58.8(58.45)112-45(17)
Britannia Ind 879.45(889.4)972-463(4)
C
C E S C 392.8(389.2)407-252(14)
C M C 1370.4(1369.35)1523-1106(0)
Cadila Health 731.1(731.25)924-631(4)
Cairn India 318.9(319.8)349-267(110)
Canara Bank 258.5(244.45)550-189(473)
Castrol India 302.3(306.05)371-285(17)
Central Bank Of India 52.75(52.05)95-48(114)
Century Enka 150.9(147.05)154-92(15)
Century Tex 274.95(274.4)470-195(93)
Chambal Fert 38.15(37.75)72-30(52)
Chennai Petro 67.55(66.05)162-52(86)
Cipla 387.5(390.05)450-354(136)
Coal India Ltd 279.6(271.8)372-238(560)
Colgatepalm. 1259.4(1274.35)1580-1190(5)
Corp Bank 266.65(266.45)494-239(35)
Crompton Gr. 127.1(122.1)128-71(442)
Cummins India 446.85(446.05)550-365(30)
D,E,F
Dabur India 163.2(163.25)184-124(196)
Dena Bank 55.4(54.65)128-41(553)
Dish Tv India 59.9(60.4)82-39(388)
Dlf 156.05(153.15)289-120(884)
Dr Reddy`s Lab 2413.15(2450.35)2545-1720(20)
Dredging Corp 274.1(273.2)332-152(6)
E I H 53.95(54.05)75-43(15)
Edelweiss Capital 27.05(27.25)40-24(24)
Educomp Sol 26.75(27.05)159-17(272)
Eng India 158.2(156.1)244-121(40)
Escorts 118.1(112.3)125-48(593)
Essel Propack 48.35(48.65)51-29(23)
Exide Ind 112.6(112.45)150-110(92)
F D C 107.8(106.5)114-79(56)
Federal Bank 78.5(77.9)110-44(213)
Finolex Cables 74.5(75.15)78-41(112)
Finolex Ind 156.4(158.05)164-60(13)
G
G E Shipping 287.85(288.0)325-199(56)
Gail 344.2(339.75)395-273(49)
Geometric 85.3(84.8)117-61(39)
Gillette Ind 1904.4(1899.7)2600-1872(1)
Glaxo Smithk. 2555.3(2575.0)2899-2005(2)
Glaxocon 4634.85(4643.25)6020-3482(0)
Global Tele 14.07(13.97)33-11(74)
Gmr Infra 21.1(20.45)25-10(678)
Godrej Cp 845.6(858.35)977-678(4)
Grasim Ind 2695.25(2639.2)3320-2121(6)
Great Offshore 67.4(67.05)104-36(28)
Guj. Ind Power 63.45(64.5)82-53(26)
Guj. Min Deve 113.15(115.9)220-76(51)
Gujarat Gas 273.85(277.25)313-159(3)
Gujarat Narmada 66.65(66.2)90-59(25)
Gujarat St Petronet 61.6(61.95)81-46(92)
H
H C L Infosys 21.85(21.9)42-20(161)
H C L Tech 1108.15(1116.8)1177-608(35)
H D F C Bank 687.75(658.0)727-528(588)
H M T 29.05(28.75)44-20(19)
Hdfc 827.45(812.9)931-632(135)
Hdil 50.35(49.05)123-26(1454)
Hero Honda 2050.95(2030.95)2149-1434(16)
Hexaware Tec 114.5(117.4)139-72(98)
Hind Petro 223.4(211.25)381-158(224)
Hind Zinc 124.35(124.2)146-94(227)
Hindalco Ind 121.9(120.75)137-83(457)
Hpcl 223.4(211.25)381-158(224)
Hsng Dev Infra 50.35(49.05)123-26(1454)
Hsq Dev Fin 827.45(812.9)931-632(135)
Htmt Global Sol 464.8(456.95)478-218(8)
Hul 566.4(571.55)725-432(83)
Hul 566.4(571.55)725-432(83)
I
I C I India 839.95(831.7)1195-750(3)
I T C 308.9(313.25)380-272(503)
Icici Bank 1136.1(1065.15)1236-758(795)
Idbi 65.85(63.9)118-52(247)
Idea Cellular 175.05(174.25)188-92(354)
Idfc 112.75(105.35)185-76(2385)
India Cements 57.65(57.55)95-43(124)
India Infoline 63.95(63.45)93-40(22)
Indiabulls Real Est 68.55(67.9)87-50(815)
Indian Bank 102.0(99.65)218-60(78)
Indian Hotels 49.3(49.55)68-37(54)
Indian Ovrsea 51.75(50.85)94-37(66)
Indusind Bank 439.15(425.8)530-318(204)
Infosys Tech 3351.15(3365.0)3447-2190(46)
Ingersollrand 371.3(370.2)507-301(3)
Ingvysya 586.25(570.05)667-405(5)
Ioc 205.25(202.2)375-186(62)
Ipca Lab 650.35(654.5)744-443(8)
J,K,L
J & K Bank 1245.15(1224.5)1473-995(2)
J B Chem 111.75(112.35)120-70(43)
Jaiprakash Ass 55.35(54.4)106-28(1859)
Jaypee Infratech Limited 23.05(22.7)58-14(1215)
Jet Airways 300.65(298.75)688-280(256)
Jindal 49.05(48.05)136-37(89)
Jindal Stainless 41.45(38.9)88-35(160)
Jindal Steel 282.0(278.45)473-181(252)
Jsw Steel 932.75(931.2)946-451(61)
Kotakbank 761.25(749.6)804-588(37)
L I C Hsq Fin 202.9(201.7)300-152(288)
L&t 1086.65(1040.0)1133-678(469)
Lupin 855.4(866.15)946-569(51)
M,N
M & M 944.65(943.15)1026-741(66)
M&m 944.65(943.15)1026-741(66)
Mangalore Ref 40.9(41.1)69-26(64)
Maruti 1701.45(1641.25)1773-1217(169)
Mastek 139.6(146.95)178-103(16)
Merck 610.1(612.55)689-522(4)
Mphasis Bfl 401.2(401.25)513-335(7)
Mtnl 14.84(14.9)29-9(430)
Mtnl 14.84(14.9)29-9(430)
N T P C 144.05(145.45)167-122(308)
National Alum 36.85(36.55)52-24(47)
Nestle Ind 5077.5(5042.4)5864-4410(3)
Neyveli Lignite 60.75(60.45)87-49(15)
Novartis India 437.55(435.9)690-361(12)
O,P,Q
O N G C 290.8(287.35)354-234(154)
Omaxe 126.4(126.75)163-115(91)
Oracle Fin 3032.35(3040.6)3414-2350(0)
Orchid Chem 52.35(53.8)109-35(208)
Oriental Bank 197.2(190.35)367-121(184)
P & G Hygiene 2801.0(2817.0)3180-2420(0)
Parsvnath Dev 25.1(25.15)44-23(199)
Pfizer 1287.15(1710.6)1779-985(56)
Pidilite Ind 294.95(298.5)314-206(18)
Piramalhe 521.95(524.0)648-476(3)
Pnb 581.7(569.2)922-402(200)
Polaris Soft 129.7(129.65)155-96(38)
Power Fin Corp 163.55(158.6)227-97(276)
Power Grid Corp 96.15(95.55)121-86(933)
Punj Lloyd 28.5(27.7)64-20(817)
R
Ranbaxy Lab 440.5(444.55)525-253(268)
Rashtriya Chem 33.2(33.25)59-26(47)
Raymond 276.4(277.3)488-176(63)
Rcom 138.75(136.3)164-50(693)
Reliance Capital 387.05(377.15)508-290(417)
Reliance Ind 869.85(856.3)954-765(443)
Reliance Power 74.1(73.1)102-58(1348)
Relinfra 437.3(425.2)572-308(441)
Rolta India 63.85(63.45)77-50(89)
S
S A I L 70.1(68.9)101-37(455)
Sbi 1853.7(1819.7)2550-1452(306)
Shipping Corp 38.05(38.25)60-26(99)
Siemens 620.45(605.55)698-414(102)
Skf 648.05(651.25)664-432(1)
Sobha Developers 349.8(336.05)472-214(21)
Sterling Biotech 8.92(8.11)10-3(465)
Sterlite Optical 23.15(22.9)37-15(172)
Sun Pharma 578.25(591.5)650-346(95)
Suntv 373.15(378.3)493-327(59)
Suzlon Energy 9.72(9.73)26-5(722)
Syndicate Bnk 89.55(87.75)145-61(192)
T,U,V
Tata Chem 273.15(273.8)381-234(71)
Tata Elxsi 309.2(329.25)344-156(698)
Tata Power 83.45(82.0)113-68(691)
Tata Tea 146.45(145.55)174-122(188)
Tatacomm 288.15(287.9)299-136(65)
Tatamotors 390.3(393.0)405-252(529)
Tcs 1990.15(2002.6)2258-1197(57)
Tech Mahindra 1681.45(1696.45)1762-865(68)
Thermax 669.55(676.15)695-526(5)
Tisco 421.5(414.3)448-195(893)
Titan Ind 226.55(225.05)310-200(82)
Tn Newsprint 118.0(117.9)121-85(15)
Torrent Pharma 481.3(482.9)511-328(12)
Torrent Power 123.45(123.6)198-67(134)
Tvs Motor 54.6(53.75)55-28(142)
Union Bank 122.8(118.3)288-97(688)
Unitedphos 165.85(161.85)175-113(87)
Vijaya Bank 39.55(39.15)67-33(194)
W,X,Y,Z
Welspunguj 37.95(37.85)112-26(38)
Wipro 492.5(491.6)519-315(118)
Wockhardt 399.7(403.15)2166-344(604)
Wyeth 830.1(992.8)1065-553(31)
Zeeenter 264.15(272.3)284-194(102)
GROUP B
A
Agarind 107.3(100.55)185-61(24)
Aarti Ind 91.1(87.8)108-62(48)
Aban Offsho 355.7(352.7)407-200(362)
Abhishek Ind 16.4(17.2)19-6(109)
Acrysil 136.0(137.7)154-81(15)
Action Construction Equipment 14.13(14.01)28-7(84)
Adani Power Ltd 39.2(38.1)70-29(3676)
Adani Power Ltd 39.2(38.1)70-29(3676)
Adhunik Metaliks 28.15(27.75)49-18(52)
Adlabs Films 50.5(49.1)84-36(114)
Advanta India 108.25(109.45)235-79(9)
Aegis Logis 158.85(157.8)210-100(7)
Agro Tech Foods 514.6(515.15)584-425(1)
Ahmednagar Forg 104.7(104.15)164-73(8)
Aia Engineering 424.9(423.2)475-275(280)
Ajanta Pharma 962.1(973.6)1019-245(11)
Aksh Optifibre 15.65(15.8)20-13(35)
Alembic Pharmaceuticals Ltd 206.65(207.4)222-64(24)
Alpha Graphic India 40.95(39.0)56-14(57)
Alstom 175.85(181.95)208-110(12)
Ankush Finstock Ltd 7.8(8.52)18-4(112)
Ansal Properties 20.55(20.7)42-12(40)
Anuh Pharma 116.0(118.05)163-105(6)
Apar 131.65(129.5)168-83(4)
Aptech 75.25(74.2)77-40(46)
Arrow Webtex 90.1(89.8)97-38(161)
Asahi Songwon Colors 80.95(79.25)84-53(18)
Asahi Songwon Colors Ltd 80.95(79.25)84-53(18)
Ashapura Mine. 63.25(68.25)70-27(646)
Ashika Credit Capital Ltd 242.95(242.8)246-52(152)
Astra Micro 47.75(47.7)51-30(62)
Astra Zeneca 826.0(833.4)1534-595(1)
Atlanta 37.0(36.7)55-24(65)
Atul Chem 410.8(416.25)472-280(7)
Autoline Industries 79.45(74.75)167-46(180)
B,C,D
B O C India 314.9(317.0)418-210(5)
Bajaj Auto Fin 1452.2(1459.15)1591-965(1)
Bajaj Hind 13.93(14.14)28-11(613)
Balmer Lawri. 306.95(307.75)410-296(2)
Balrampur Chini 44.95(45.55)63-34(75)
Bank Of Maha 38.4(37.85)66-35(33)
Bartronics India 8.78(8.4)33-4(56)
Bata India 1040.05(1044.25)1085-688(17)
Berger Paints 235.45(238.5)256-146(21)
Bgr Energy Systems 123.25(122.1)280-70(198)
Bhandari Hos. 28.2(26.5)52-16(98)
Bhussteel 482.9(482.1)504-420(30)
Biocon Ltd 391.85(387.35)395-255(48)
Bl Kashyap 7.14(7.52)14-4(102)
Blue Dart Ex. 3394.4(3271.95)3701-1811(6)
Blue Star 162.25(162.0)204-130(6)
Bombay Bur Trdg 114.3(117.35)158-83(33)
Borosil Glass 727.4(735.0)881-575(1)
C R I S I L 1059.8(1057.6)1270-881(0)
Cable Corp 17.25(18.5)24-16(138)
Carbon Everflow 80.85(81.5)88-57(10)
Cclpr 34.6(35.05)39-21(45)
Ceat 313.85(330.35)338-87(187)
Cerasan 594.0(595.0)625-385(1)
Chirawa Cements 84.65(89.05)160-30(407)
City Union Bnk 48.9(48.15)65-37(117)
Colourchem 589.15(595.95)673-371(9)
Compuage Infocom 52.05(57.0)60-35(24)
Core Project 19.4(19.45)332-12(30)
Coromandel Fert 225.3(224.0)273-162(5)
Cox And Kings(india) Ltd 97.75(99.25)149-84(72)
D C M Shr. Con 53.0(53.4)77-49(9)
D C W 10.52(10.39)25-8(256)
Daawat 77.45(78.75)90-45(10)
Dabur Pharma 130.45(130.25)161-93(37)
Deep Industries 40.3(40.3)55-21(54)
Den Networks Ltd 130.8(138.05)238-110(167)
Development Credit Bank 51.95(51.15)56-38(279)
Dewan Hsq Fin 165.85(168.8)224-101(65)
Dhampur Sugar 34.3(36.7)67-27(64)
Dhanuka 163.2(164.1)172-112(11)
Dic 357.75(357.45)364-152(4)
Dishman Pharma 86.35(86.65)124-37(184)
Divi's Lab 1134.7(1136.2)1195-905(5)
Dq Entertainment (international) Ltd 22.05(22.45)24-5(31)
E,F,G
E I Dparry 141.4(140.9)235-103(6)
Eclerx Services 1072.55(1061.1)1247-599(2)
Eicher Motors 4776.5(4918.8)5294-2512(23)
Elder Pharma 291.85(291.85)474-202(11)
Elecon Eng 29.85(29.8)51-18(36)
Electrosteel C. 15.9(15.9)28-9(46)
Empee Distilleries 40.95(42.2)94-29(12)
Entertainment Network India 319.7(321.15)364-198(1)
Ess Dee Aluminium 531.55(532.35)617-252(2)
Essar Oil 54.8(55.3)96-46(473)
Essarship 60.25(58.1)100-55(28)
Eveready Ind 34.6(34.0)35-14(1454)
Everest Kanto Cylinder 15.12(14.83)32-7(163)
Everonn Systems India 37.35(38.0)148-21(21)
Fag Bearings 1550.5(1557.8)1768-1100(0)
Fedders Lloyd 28.35(28.7)48-22(47)
Fiem Industries 311.45(307.25)344-179(132)
Fineotex Chemical Ltd 20.8(22.3)50-15(33)
Firstsource Solutions 21.5(21.55)23-9(496)
Flexituff International Limited 221.95(220.8)263-132(17)
Fortis Healthcare 104.2(105.85)119-84(20)
Future Capital Holdings 154.8(156.5)230-109(4)
Future Lifestyle Fashions Ltd 67.05(64.9)148-55(33)
G I C Hsq Fin 99.75(98.95)156-78(28)
Gammon India 13.84(13.47)43-8(124)
Gati 28.55(28.75)42-22(606)
Gayatri Projects 60.25(58.4)129-47(28)
Gei Industrial Systems Ltd. 36.55(39.6)86-17(14)
Ghcl 32.9(33.5)39-29(15)
Ginni Filaments 10.1(9.8)10-4(64)
Gitanjali Gems 53.15(54.75)649-50(559)
Glenmark Phar 528.55(524.7)612-423(148)
Globus Spirits 87.15(87.75)150-66(7)
Gmm Pfaudler 81.0(79.9)115-62(5)
Godawari Power 88.2(89.8)125-61(26)
Godfrey Phi. 2820.5(2750.0)3598-2250(0)
Godrej Indus 278.7(272.25)331-218(51)
Goenka Diamond & Jewels Ltd. 8.96(9.42)35-8(67)
Goodyear India 385.35(384.8)398-237(19)
Greave 65.45(64.95)86-53(23)
Greenply Ind 372.0(365.0)524-293(3)
Gruh Fin 234.35(235.05)249-188(13)
Guj. Fluoroch. 245.95(240.2)359-190(4)
Guj. Nre Coke 11.39(11.82)23-7(743)
Guj. State Fert 58.6(58.65)74-44(26)
Gujapoind 106.0(104.75)158-76(4)
Gujarat Pipavav Port Ltd 58.2(56.95)59-41(119)
H,I
H F C L 8.08(8.01)11-6(271)
Hanung Toys 19.85(19.7)179-12(40)
Hatsun Agro 180.85(185.85)204-81(2)
Havell`s India 752.7(750.2)817-556(6)
Hercules Hoists 109.05(119.25)145-75(193)
Hikal 469.9(469.8)517-360(4)
Himatsingka S. 50.1(50.05)52-25(237)
Hind Con 13.61(12.82)20-7(1250)
Hind Motors 7.88(7.57)13-6(103)
Hind Oil Exp 36.2(37.2)120-22(162)
Hind Sanitary 106.15(110.7)154-70(12)
Hindustan Media Ventures Ltd 108.9(111.0)171-93(9)
Hondasiel 434.3(435.85)707-295(1)
Honeywell 2550.8(2514.55)2875-2201(0)
House Of Pearl Fashions 162.3(159.95)179-93(4)
Hov Services 70.05(66.75)73-20(7)
Hyderabad Ind 264.0(263.2)538-252(9)
I F C I 25.7(25.2)40-17(791)
I V R Cons 16.97(14.43)48-9(8840)
Ibn18 23.35(22.75)38-15(949)
Icra 1522.9(1520.5)1694-938(1)
Il&fs Transportation Networks Ltd. 133.8(136.65)227-98(28)
Inabs 414.2(413.15)800-334(2)
Indiabulls Housing Finance Ltd 220.2(223.55)285-166(163)
Indiabulls Power 8.89(8.92)16-5(582)
Indian Infotech And Software 33.65(33.95)48-13(396)
Indoco Remedies 107.9(105.7)113-55(37)
Indraprastha Gas 276.05(279.75)328-236(110)
Info Edge India 441.3(448.75)484-285(13)
Infotech Ent 276.8(289.25)299-157(11)
Inox Leisure 113.85(116.45)120-50(254)
Insecticides India 221.65(224.5)431-203(21)
Irb Infrastructure Developers 98.7(92.8)146-51(1322)
Ivrcl Infrastruc 16.97(14.43)48-9(8840)
J,K,L
J B F Ind 80.0(79.35)133-71(14)
J K Ind 161.65(168.1)173-80(469)
Jagran Prakashan 80.85(81.7)117-77(85)
Jai Corp 63.15(62.8)87-35(291)
Jain Irrigation 69.45(68.5)86-46(125)
Jaiprakash Hydro 20.4(19.75)46-8(1146)
Jay Shree Tea 83.3(82.3)128-73(40)
Jhaveri Weld 18.9(18.25)74-17(76)
Jindal Drilling 198.0(196.45)284-142(5)
Jindal South West Holdings 573.1(563.75)658-250(56)
Jindalph 132.95(132.6)149-63(46)
Jindpolyfm 151.45(150.55)186-105(87)
Jk Agri Genetics Ltd 302.95(335.75)501-200(2)
Jklakshmi 69.45(70.1)171-49(23)
Jmt Auto 148.7(143.0)153-44(13)
Jubilant Org 126.05(140.0)248-65(434)
Jyothy Laboratories 202.85(199.7)220-140(385)
Jyoti Struct 26.55(25.7)50-15(426)
K R B L 31.45(31.2)34-19(57)
K S B Pumps 261.7(260.9)272-177(2)
Kadvani Sec 46.95(46.6)48-16(17)
Kajaria Ceramic 256.25(252.1)261-174(6)
Kale Consult 616.45(615.9)713-301(2)
Kalpataru Pwr 93.0(85.25)105-56(528)
Kalyani Steels 54.15(53.95)63-31(61)
Kanani Industries Ltd 14.88(12.4)43-8(96)
Kar Vysy Bank 350.6(340.75)592-297(57)
Karnataka Bnk 104.6(102.1)198-69(426)
Kaveri Seed Company 1529.25(1544.35)1720-1100(1)
Kecil 49.05(48.15)74-23(101)
Kesoram Ind 65.05(67.75)126-50(96)
Kilitch Drugs (india) Ltd. 21.75(20.3)37-17(28)
Kirloskar Ferro 19.05(18.4)33-15(84)
Kolte Patil Developers 80.3(79.55)136-49(35)
Kpitcumm 145.6(146.45)160-92(8)
Kpr Mill 158.9(162.0)173-100(24)
Kwality Dairy 28.5(28.35)38-18(172)
Lakshmi Machine 2487.05(2488.35)2531-1725(0)
Liberty Shoes 99.95(100.25)112-67(30)
Lloyd Elect 33.55(32.75)63-24(19)
Lovable Lingerie Ltd 282.0(278.35)403-219(57)
M
M And B Switchgears Limited 14.8(15.75)27-13(1013)
M R F 17494.6(17407.2)18025-11011(2)
Macmillan Ind 184.3(181.3)193-99(6)
Madras Cements 170.65(170.5)269-136(10)
Magmafin 66.2(64.2)110-62(21)
Mahforg 47.7(46.75)72-35(10)
Mahindra 313.4(305.2)316-179(80)
Mahindra Ugine 111.0(111.3)114-40(12)
Manaksia 53.0(52.5)60-37(9)
Manappuram Gen 16.15(16.2)46-9(153)
Mandhana Industries Ltd. 235.1(232.45)309-195(13)
Mangalam Cem 107.6(104.0)190-88(10)
Mangalore Chem 54.5(55.0)73-27(53)
Manjal Auto 42.05(41.3)46-24(40)
Marico Ind 216.3(214.4)248-188(17)
Mathew Easow 26.8(26.6)51-23(27)
Max India 214.1(209.85)266-150(430)
Mcleod Russel India 291.5(295.6)386-240(18)
Mcnally Bharat Engineering Company 56.05(56.6)105-37(15)
Meghmani Organics 7.91(8.32)8-3(147)
Mhril 252.0(254.7)358-206(3)
Mindtree 1361.7(1389.6)1453-670(3)
Mirza 23.7(24.0)26-17(34)
Mmtc Ltd 53.1(52.95)699-37(252)
Monnet Ispat 157.95(156.6)308-92(6)
Monsanto India 703.1(700.3)754-560(2)
Morarjtex 27.0(26.85)29-9(17)
Motherson Sumi 279.85(278.15)297-171(94)
Mundra Port 160.4(154.8)175-118(465)
Munjal Showa 70.7(71.6)75-52(18)
Muthoot Finance Ltd 107.15(107.35)246-73(51)
Mysore Cem 38.65(39.9)60-27(25)
N,O
N I I T 23.95(24.5)34-14(538)
Nagarjuna Con 29.75(27.35)61-16(2199)
Nahar Spin 112.75(112.25)119-64(57)
Nandan Exim 28.85(28.2)33-24(151)
Natco Pharma 765.95(788.15)826-390(5)
Navneet Pub 54.6(54.95)70-50(13)
Ndtv 78.6(81.55)100-51(11)
Neocorp 11.92(11.36)38-6(475)
Nesco 784.05(782.4)861-560(2)
Network 18 Media 31.3(30.75)47-25(38)
Nhpc 18.1(18.0)29-14(532)
Nhpc Ltd 18.1(18.0)29-14(532)
Niit Technologies 330.5(336.5)341-234(12)
Nikki Global Finance 944.6(950.0)950-330(22)
Nilkamal Plast 145.7(149.5)259-94(8)
Nitesh Estates Ltd. 13.44(13.57)20-8(42)
Nitin Fire Protection Industries 63.25(63.05)79-48(20)
Nocil 14.64(14.66)20-12(56)
Noida Toll Bridge 20.3(20.15)24-18(146)
Nucleus Soft 108.15(108.0)122-65(15)
Oil India Ltd 462.1(472.7)629-415(23)
Omkar Speciality Chemicals Ltd 112.95(110.9)150-68(101)
Onelife Capital Advisors Limited 268.4(271.0)838-124(11)
Onmobile Global 27.5(27.15)50-19(96)
Opto Circu 22.5(22.6)113-17(167)
Orbit Corporation 15.1(15.2)62-10(159)
Orbit Exp 98.0(101.6)111-55(6)
Orient Paper 11.46(11.52)19-4(98)
Orissa Minerals Development Company Ltd 2074.5(2096.05)4484-1615(3)
P,Q,R
Page Industries 5153.65(5152.7)5463-3130(0)
Panacea Biotec 101.55(103.6)158-82(7)
Pantaloon Ret 71.6(71.25)193-63(332)
Parekh Aluminex 63.35(56.8)314-39(44)
Persistent Systems Ltd. 859.2(869.55)906-476(2)
Petronet Lng 133.15(134.05)168-106(39)
Phillips Carbon 54.95(58.8)98-31(80)
Pidrugs 130.75(134.7)257-81(6)
Pipavav Shipyard 45.3(45.2)98-40(663)
Plethico Pharmaceuticals 46.7(46.7)394-31(13)
Poly Medicure 335.0(335.25)364-192(5)
Poly Medicure Ltd 335.0(335.25)364-192(5)
Praj Ind 43.95(43.3)53-30(196)
Prakash Steelage Ltd 88.05(87.4)165-78(11)
Pratibha Industries 24.5(24.8)58-16(25)
Prime Focus 26.4(25.5)52-23(759)
Prism Cement 26.9(26.55)56-22(50)
Pslltd 18.4(18.4)61-16(34)
Ptc 62.5(61.95)81-34(100)
Ptc India Financial Services Ltd 12.68(12.51)19-9(641)
Pvr 641.95(639.6)650-229(62)
Radico Khait 137.9(139.5)161-88(39)
Raj Television Network 474.05(474.2)497-155(54)
Rajesh Exp 92.3(92.6)150-90(8)
Rallis India 175.25(175.85)184-110(14)
Rane Madras 129.0(130.0)158-105(5)
Rasoya Proteins Ltd 17.9(17.6)18-5(608)
Redington India 72.05(71.9)92-48(27)
Reliance Indust 370.3(364.75)508-278(120)
Reliance Media World Ltd 67.25(68.95)70-23(13)
Religare Enterprises 320.5(320.3)373-250(91)
Repro India 167.45(172.3)250-118(4)
Ricoh India 121.7(122.0)123-32(20)
Rswmltd 141.85(141.45)175-88(10)
Ruby Mills 167.05(153.8)369-131(7)
Ruchi Soya Ind 29.8(30.2)75-26(30)
Rural Electrification Corporation 225.05(221.45)267-146(102)
S
S Bk Of Bikaner 322.2(319.95)501-307(4)
S R F 209.85(208.85)238-125(136)
Sabero Org Guj 139.75(134.0)155-70(140)
Sadbhav Engi 87.4(85.75)140-52(18)
Saintgobain 12.81(14.5)39-11(1339)
Sandur Mang 632.7(625.75)720-301(7)
Sanghvi Movers 43.0(43.35)103-34(14)
Saregama Ind 77.75(64.9)94-50(75)
Sasken Comm 150.6(152.9)166-100(17)
Se Investments 391.0(391.5)468-344(33)
Seamecltd 53.35(51.25)85-38(18)
Sesa Goa 180.85(181.8)209-119(2625)
Shakti Pumps (india) Limited 75.8(79.6)84-38(40)
Shalimar Agro Products 7.67(8.07)8-1(3161)
Shanthi Gears 67.7(67.65)72-48(18)
Shasun Chem 79.6(80.6)184-45(76)
Shilpi Cable Technologies Ltd 20.95(22.15)23-10(57)
Shree Cement 4338.7(4341.25)5210-3412(0)
Shree Ganesh Jewellery House Ltd 30.3(30.35)139-28(28)
Shree Renuka Sugars 21.1(21.4)35-14(983)
Shrenuj & Co 97.6(97.75)128-54(54)
Shriram Trans 590.95(588.7)841-465(17)
Signet 306.05(305.85)328-162(22)
Sintex Ind 34.1(32.75)73-16(1469)
Sks Microfinance Ltd 173.05(171.45)198-95(193)
Solar Explosives 915.75(928.2)1099-740(6)
Sonata Soft 33.65(34.55)36-22(47)
Southind.bank 20.7(20.45)30-18(159)
Spicejet 17.05(17.25)50-15(1524)
Srei Int Fin 23.7(23.05)51-17(434)
Srs Ltd 37.55(38.0)51-25(127)
State Trading 170.15(169.5)239-68(69)
Strides Arcolab 843.0(986.0)1224-552(668)
Sudar Garments Ltd 24.55(23.4)184-5(32)
Sujana Towers 8.09(7.87)77-6(63)
Sun Pharma Advanced Research Company 167.6(169.3)174-103(503)
Sundaram Fin 596.0(587.35)607-456(8)
Sundaram Multi Pap Ltd. 19.9(20.0)26-17(82)
Sundram Fast 41.8(42.0)58-30(22)
Sunflag Iron 15.47(15.01)28-13(34)
Sunteck Realty 343.45(339.9)563-279(1)
Supreme Ind 422.9(424.95)428-281(8)
Supreme Petro 60.7(59.7)71-52(18)
Surya Roshni 75.1(74.85)84-59(43)
Suryanagri Finlease 42.9(40.9)42-11(16)
Suven 69.75(70.8)83-22(171)
Swaraj Mazda 278.65(279.2)501-214(7)
T,U,V,W,X,Y
T A S C Pharma 13.29(13.76)14-2(335)
T.v. Today 114.3(116.95)124-53(39)
Talwalkars Better Value Fitness Ltd. 142.25(141.05)221-110(8)
Tata Coffee 998.65(996.4)1675-880(33)
Tata Investment 408.1(411.5)499-347(5)
Tata Sponge 297.15(303.5)338-217(19)
Texmaco Rail & Engineering Ltd 38.8(39.55)74-26(19)
Thinksoft 246.0(246.0)249-57(14)
Thirumalai Chem 107.4(104.05)139-68(142)
Thomas Cook 80.9(81.9)84-47(33)
Tide Water 6943.75(6977.85)8585-6556(0)
Timken India 163.75(167.2)209-128(17)
Tinplate Of India 46.55(47.35)55-29(48)
Trent 1032.55(1040.6)1345-902(1)
Ttk Prestige 3547.5(3561.15)3899-2870(1)
Tube Invest 168.3(168.75)221-123(8)
Ubholding 26.6(27.05)133-17(65)
Uco Bank 75.2(73.55)86-46(492)
Uflex 82.0(80.8)108-47(109)
Ultratech 1873.25(1874.85)2066-1404(3)
Unichem Lab 198.65(205.15)221-138(35)
Unitdspr 2553.85(2565.55)2815-1708(66)
Unitech 15.8(15.65)40-14(8192)
United Bank Of India 33.55(33.3)84-27(127)
Unity Infraprojects 25.35(24.35)48-16(103)
Ushdev Int 305.1(295.5)387-223(27)
Usher Agro Ltd. 34.55(34.65)68-24(14)
Uttam Steel 70.4(67.4)125-39(209)
V S T Ind 1707.0(1644.65)1960-1400(5)
Vaibhav Gems 415.25(415.6)460-77(23)
Vardhtext 388.95(386.8)410-235(4)
Venkys 466.55(473.35)594-390(1)
Videocon 170.35(169.4)244-163(36)
Vikas Wsp 17.7(16.85)58-13(493)
Vikasglo 121.0(110.0)255-76(10)
Vinati Organics 167.5(170.05)180-74(6)
Visa Steel 19.15(19.4)54-18(39)
Vivmed Labs 179.0(178.3)361-96(3)
Voltamp Transformers 378.25(383.35)523-330(3)
Voltas 116.55(112.3)118-62(803)
Wheels India 754.65(759.7)967-584(5)
Whirlpool 187.15(188.4)289-141(69)
Wire & Wireless 16.8(16.95)30-13(511)
Yes Bank 393.75(370.3)547-216(1972)
Zandu Phar 928.9(929.65)1700-789(1)
Zee News 13.9(14.07)19-10(109)
Zensar Tech 331.9(329.2)344-180(5)
Zenu Infotech 91.85(91.1)100-46(273)
Zuari Ind 80.85(77.9)126-39(75)
Zylog Systems 13.54(13.74)73-10(39)
GROUP T
A
Aarti Drugs 196.5(197.9)262-129(3)
Action Fin Serv 10.25(10.78)36-8(50)
Ahlcon Parent 450.5(455.4)485-285(1)
Amara Raja 328.2(328.75)342-207(15)
Andrew Yule 13.63(13.04)22-7(101)
Arvind Remedies 53.95(54.0)59-24(42)
Atlas Cycles 269.15(291.1)418-199(105)
B,C,D,E
Blissgvs 38.05(38.45)44-25(13)
Brilliant Securities 58.95(59.5)138-51(74)
Choice International 40.35(39.7)58-33(70)
Cressanda Solutions 505.1(505.1)509-190(28)
Db Stock Brokers 90.45(89.75)99-89(19)
Decngold 24.3(25.3)26-13(26)
Dhanalakshmi Bk 41.65(40.85)73-24(90)
F,G,H
Financial Tech 159.3(161.5)1197-102(271)
G E I Hamon In. 36.55(39.6)86-17(14)
Global Capit 168.0(167.0)273-104(78)
Goodricke Group 129.3(130.1)168-106(4)
Hitachih 129.15(140.45)171-99(132)
I,J
I F B Ind 70.85(70.8)119-38(32)
Ind. Hume Pipe 127.0(123.75)146-73(5)
It&t 54.2(53.45)84-28(12)
Jayaswals Ne 9.04(9.4)16-5(57)
Jindal Worldwide 120.65(117.05)188-58(6)
K,L,M
Kilitch Drugs 21.75(20.3)37-17(28)
Kopran 22.25(22.25)24-11(37)
Kotawala Ind 300.7(298.85)315-182(173)
Luminaire Technologies 43.5(41.35)56-36(818)
Manoj Housing Finance 53.9(53.7)64-42(10)
Mount Ev Min 107.25(106.5)150-98(18)
N,O,P,Q
Ncj Int 54.0(56.0)67-19(20)
Nfl Infotech 41.95(40.9)57-24(14)
Oil Country 36.5(36.55)59-28(21)
Peninsula 33.5(32.4)80-25(169)
Pilani Investment And Industries Corporation 1150.0(1150.0)1520-1092(0)
Prakash Ind 40.3(39.8)56-24(115)
R
R S Software 171.65(175.1)208-102(50)
Rander Fin 48.8(48.7)51-6(229)
S,T,U
Shyam Star Gems 40.05(40.55)53-28(37)
Singer India 95.0(95.5)129-67(13)
Som Distilleries 293.1(291.15)320-156(54)
Sri Adhikari 74.9(74.0)98-69(13)
Subhkam 114.8(119.25)230-78(160)
Sunshield Chemicals 70.6(70.0)76-39(13)
Symphony Comfort 401.5(410.05)480-270(4)
V,W,X,Y,Z
Venus Remedies 231.0(210.45)358-140(161)
Walchandnagar 61.95(62.3)99-40(35)
GROUP S
A
Albright & Wil 690.6(680.0)711-325(1)
Alkyl Amines 252.0(240.0)252-125(10)
Alphageo 44.6(44.75)59-21(28)
Amtek Auto 71.15(72.35)94-58(35)
Amtek India 76.4(78.4)126-49(16)
Ansal Hsq & Con 20.2(21.65)22-11(149)
Atul Auto 290.35(293.55)314-139(5)
Avanti Feeds 232.5(228.85)273-83(2)
B,C
Bajaj Elect 176.85(175.75)219-149(300)
Balaji Amines 47.4(48.1)59-28(22)
Balkrishna Ind 282.2(282.25)323-199(7)
Bf Utilities 328.3(312.7)393-118(51)
Bharat Bijlee 352.15(348.95)603-259(2)
Bi 43.05(43.9)239-36(21)
Camson Bio Technologies 62.75(59.85)75-38(109)
Carnation Nutra 550.7(549.7)748-415(3)
D,E,F
Damodar Threads 48.5(51.0)61-35(53)
Deepak Nitrite 300.0(300.0)325-211(4)
Diamond Power Infrastructure Ltd 58.0(55.05)90-28(68)
Emami 470.05(476.95)539-367(6)
Emco 19.5(17.95)34-10(166)
Erainfra 18.55(19.5)160-17(163)
Forcemot 389.75(398.8)525-225(8)
G,H,I
Garwoffs 68.85(72.05)94-44(16)
Genus 17.05(16.5)18-8(40)
Granules Ind 182.35(184.15)197-90(20)
Grindwell Nort. 271.7(275.0)289-217(5)
Gulf Oil Corp 84.2(85.45)92-56(43)
Hawkins Cook 2181.0(2170.35)2485-1602(1)
Helios & Matheson 108.75(108.65)115-35(224)
Ion Exchange 98.85(100.05)142-80(14)
J,K,L,M,N
Jmfinan 29.75(29.8)31-15(298)
K Sera Prod 12.02(12.09)17-7(222)
Kennamet 508.95(509.9)895-365(1)
Madhucon Projects 11.65(11.15)42-7(103)
Man Indus 53.9(52.3)152-51(16)
Manugrap 25.5(26.0)48-22(32)
Mayur Uniquo 325.85(330.8)372-200(1)
Mercator Lines 16.1(16.15)23-9(136)
O,P,Q,R
Orient Abrasive 20.15(19.85)22-8(70)
Oriental Carbon 118.0(118.0)138-75(6)
Patel Eng 56.45(54.1)90-27(279)
Rainbow Papers 77.2(76.0)86-71(93)
Relaxo Footwear 178.45(175.65)218-99(3)
S
Sarda Energy & Minerals Ltd 106.2(105.0)145-72(97)
Sardaen 106.2(105.0)145-72(97)
Schenectady 467.05(470.6)1419-356(1)
Shahi Shipping 85.9(88.25)143-48(9)
Shakti Pumps 75.8(79.6)84-38(40)
Sharon Bio-medicine 286.8(290.1)439-272(28)
Sumeet Ind 26.9(27.75)32-17(139)
T,U
Taneja Aerosp 17.5(19.0)30-12(38)
Tilaknagar Industries 52.05(52.8)86-44(54)
Timex 12.58(11.93)27-7(157)
Tvs Srichakra 290.1(295.6)310-154(1)
Unitedbrew 780.8(787.35)1023-580(44)
V,W,X,Y,Z
V I P Ind 59.1(58.45)89-38(177)
V S T Tillers Tr 634.7(626.05)654-330(4)
Vadilal Ind 136.85(139.6)261-101(4)
Vimta Labs 52.3(53.8)61-14(28)
Vinati Organics 167.5(170.05)180-74(6)
Yuken India 132.9(133.4)158-81(3)
Zicom Elec Sec 67.6(66.45)100-37(11)
Zydus Wellness Ltd 550.7(549.7)748-415(3)
GROUP Z
A,B,C
Ahmedabad Gas 164.0(164.35)164-9(7)
Akai Asian 492.9(489.55)510-130(157)
Arcotech 203.1(202.55)267-26(25)
Asianlak Capital And Finance 91.8(92.05)93-5(428)
Associated Textile Rubber Products 184.4(184.75)184-5(384)
Beryl Drugs 24.55(25.15)37-15(24)
Caplin Point L. 79.85(82.45)97-43(10)
Centron Ind 21.15(21.0)24-5(208)
Confidence Trading Company 281.0(270.4)332-225(28)
D,E,F
Dahyabhai Sons 368.0(360.8)378-8(52)
Dhvanil Chemicals 9.39(8.96)43-4(204)
Dintex Dyechem 10.76(10.25)14-4(103)
Emed.com Technologies 444.0(443.0)447-145(10)
Esaar 45.0(43.3)65-11(195)
First Financial Services 181.0(181.45)300-110(20)
G,H,I
Gomti Finlease 496.0(496.0)496-67(46)
Govindji Tri 612.75(611.2)725-126(92)
Grandma Trading & Agencies 283.75(281.95)288-21(11)
Gupta Fibres 57.25(54.55)57-9(52)
Hind. Copper 70.4(70.5)154-42(195)
Imp Finance 14.88(12.4)43-8(96)
Insul Elec 343.45(339.9)563-279(1)
Ispat Alloys 13.24(13.12)18-7(61)
J,K,L
Jayant Mercantile Co. 39.0(41.0)44-4(167)
Jayavant Products 38.0(39.5)43-22(14)
Jolly Plastic Ind 303.25(303.25)317-34(57)
Kailash Auto Finance 40.45(40.2)48-10(965)
Kappac Pharma 533.5(512.0)565-11(17)
Kosha Cubidor 13.42(13.4)34-5(56)
Krishnadeep Trade 51.85(49.65)68-25(50)
Lesha Steels 85.35(80.0)110-48(6)
M,N,O
Mandsaur Ferro 239.0(238.1)248-24(11)
Mediaone 40.65(41.5)51-18(13)
Memory Polymers 56.5(59.0)143-32(20)
Midland Polymers 51.8(52.5)66-3(102)
Mppolyprole 183.2(192.8)243-46(10)
Mudit Finlease 387.0(379.5)387-168(17)
National Min 142.45(140.0)171-92(142)
Ncl Research And Financial Services 1220.0(1245.1)2200-849(7)
P,Q
P I Industries 226.05(224.7)250-105(4)
P L Enterprise 558.0(557.0)558-11(34)
Parikh Herbals 24.2(23.75)32-8(2270)
Pflinfotc 434.0(431.0)438-22(46)
R
Ram Kaashyap 14.09(14.26)24-12(274)
Rasoya Proteins 17.9(17.6)18-5(608)
Ratni Invest 205.0(204.25)213-3(39)
Ravinay Trading Company 132.75(130.6)152-17(97)
Responind 91.45(90.85)116-72(20)
Riba Textiles 24.4(24.85)57-15(34)
Robinson 78.0(78.0)79-27(64)
Rosette Resorts 8.57(8.74)86-8(131)
Rutron International 24.6(24.5)27-8(75)
S
Sdfc Finance 7.87(7.5)9-5(153)
Shree Shaleen Investments 63.05(62.45)66-7(644)
Shubham Granites 22.5(22.45)34-8(77)
Sirdar Carbonic 350.5(334.0)369-227(5)
Sudarshan Chem 405.5(410.0)479-256(1)
Sulabh Eng 208.0(207.75)218-39(60)
Surabhi Chem 58.7(58.65)61-1(361)
Swadeshi Indus 166.0(160.0)166-4(13)
Swan Mills 120.45(113.75)138-96(282)
T,U,V,W,X,Y,Z
Tilak Finance 280.0(270.0)280-62(40)
Toshika Chemicals 93.9(94.0)103-58(132)
Trendy Knitwear 26.6(27.3)33-10(144)
Unisys Software And Holding Industries 184.8(176.85)313-104(23)
Universal Cr 283.0(279.3)283-189(12)
Unno Ind 35.5(34.0)40-17(757)
Vishal Cotspin 110.9(109.85)169-86(12)
Vision Tech 12.14(11.98)12-4(144)