Stock prices on December 20, 2011

Table Guide

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 552(551.55)907-541(6)
A C C 1098.6(1129.85)1233-917(27)
Abbot 1434.9(1406.25)1683-1178(2)
Abg Shipyard 404.6(409.45)434-311(3)
Abirlanuv 768(796.1)993-719(10)
Acl 148.55(153.4)165-112(92)
Adani Enter 308.2(309.65)765-279(31)
Akruti City 179(179.95)266-168(3)
Alfalaval 2184.05(2192.6)2444-1114(1)
Allahabad Bank 125.85(131.4)240-125(124)
Alok Industr 18.2(18.85)29-15(423)
Alstom Proje 298.35(304.85)746-291(33)
Andhra Bank 81.85(84.85)159-81(63)
Apollo Hosps 524.3(528.65)716-432(121)
Apollo Tyres 57.2(61.45)82-44(325)
Arvind 70.2(70.25)111-51(721)
Asahi Glass 48.5(51)108-48(31)
Ashok Leyland 21.65(23)34-20(1401)
Asian Paints 2644.4(2649.55)3365-2395(3)
Aurobindo Phar 88.8(88.25)275-80(99)
Aventis Pharma 2220(2249.9)2424-1763(2)
Axis Bank 818.95(848.25)1460-810(564)

B
B A S F India 450.1(462.95)717-447(3)
B H E L 228.75(231.55)475-225(901)
Bajajhoin 697.55(698.15)890-675(3)
Balaji Tele. 30.75(31.3)42-26(241)
Ballarpur Ind 18.8(19.75)40-18(86)
Bank Of India 279.2(294.75)498-275(114)
Bharat Earth. 468.65(459.75)1058-413(23)
Bharat Elec 1385.05(1409.05)1887-1372(7)
Bharat Forge 236.85(246.15)389-231(83)
Bhartiartl 322.85(336.4)444-304(442)
Bk Of Baroda 639.65(679.55)1006-630(145)
Bombay Dye 339.6(348.8)537-283(22)
Boschl 6596.75(6547.25)7480-5855(1)
Bpcl 503.7(524.4)712-487(68)
Britannia Ind 438.55(444.5)498-324(4)

C,D
C E S C 215(215.5)384-205(32)
Cadila Health 707.2(704.15)983-690(0)
Cairn India 310.45(309.9)372-250(261)
Canara Bank 361.75(386.4)671-360(65)
Castrol India 390.55(396.95)588-380(9)
Central Bank Of India 75.7(78.9)170-75(49)
Century Enka 94.25(92)219-88(85)
Century Tex 218.5(225.05)444-216(108)
Chambal Fert 75.4(77.7)118-65(302)
Cipla 328.5(332.55)380-273(79)
Colgatepalm. 1002.95(1007.85)1084-783(10)
Container Corp 823.25(839.65)1331-816(50)
Corp Bank 344(346.15)673-335(6)
Crompton Gr. 110.25(114.75)335-109(167)
Cummins India 325.85(332.4)570-323(8)
Dabur India 97.4(96.35)122-86(42)
Dena Bank 53.65(56.2)122-53(304)
Dish Tv India 58.95(60.75)94-54(281)
Dlf 185.3(188.95)298-173(1176)
Dr Reddy`S Lab 1570.5(1586.65)1780-1387(6)

E,F
E I H 83.15(82.4)108-74(21)
Eng India 198.05(199.3)351-195(14)
Escorts 66.55(67.45)186-63(142)
Exide Ind 105.75(110.55)174-104(154)
F D C 80.5(81.35)113-76(15)
Federal Bank 351.1(357.9)476-326(17)
Finolex Cables 24.3(24.05)57-21(20)
Finolex Ind 42.1(43.75)107-42(26)

G
G E Shipping 195.15(199.5)352-191(21)
Gail 380.8(377.3)535-365(144)
Geometric 45.6(45.55)87-34(14)
Glaxo Smithk. 1847.15(1850)2475-1830(0)
Glaxocon 2405(2459.9)2700-1930(0)
Global Tele 32.5(30.45)437-29(1372)
Gmr Infra 18.95(19)47-17(508)
Godrej Cp 388.7(398.5)463-325(2)
Grasim Ind 2347.25(2376.9)2625-1981(4)
Great Offshore 78.55(80.7)420-75(45)
Gtl Infrastructure 8.64(7.2)44-7(451)
Guj. Min Deve 155.7(159.25)194-101(40)
Gujarat Gas 338.65(342.5)463-310(9)
Gujarat Narmada 74.45(74)131-70(26)
Gujarat St Petronet 86(85.35)122-76(74)

H
H C L Infosys 41.8(42.05)124-41(35)
H C L Tech 392.9(411.7)528-360(263)
H D F C Bank 414.1(406.05)519-396(369)
H M T 27.05(29.15)75-26(19)
Hdfc 623.2(618.95)738-582(139)
Hdil 54.6(56.7)198-54(1745)
Hero Honda 1811.1(1909.55)2248-1377(76)
Hexaware Tec 81.5(82.95)94-45(57)
Hind Petro 252(262.35)423-250(79)
Hind Zinc 117(118.1)155-106(64)
Hindalco Ind 119.15(124.7)251-113(1499)
Hpcl 252(262.35)423-250(79)
Hsng Dev Infra 54.6(56.7)198-54(1745)
Hsq Dev Fin 623.2(618.95)738-582(139)
Hul 396.9(396.25)404-264(199)
Hul 396.9(396.25)404-264(199)

I
I C I India 750(742.15)1045-680(1)
I T C 199.55(197.35)216-150(716)
Icici Bank 652.4(657.15)1158-641(663)
Idbi 83.1(87.55)169-82(447)
Idea Cellular 82.9(82.7)103-55(231)
Idfc 101.1(102.1)185-100(1180)
India Cements 65.9(68.4)112-62(1290)
India Infoline 51.45(53.85)91-50(25)
Indiabulls Real Est 42.35(44.75)131-40(803)
Indian Bank 171.1(177.85)259-170(10)
Indian Hotels 54.45(55.4)103-54(96)
Indian Ovrsea 77.55(80.8)164-76(48)
Indusind Bank 231.25(246.25)292-181(77)
Infosys Tech 2667.35(2674.15)3493-2169(99)
Ingersollrand 363.25(362.35)558-355(1)
Ingvysya 277.8(283)390-275(7)
Ioc 266.7(265.25)382-254(39)
Ipca Lab 251.15(252.65)351-230(8)
Ispat Ind 9.64(9.92)26-9(721)

J,K,L
J & K Bank 672.05(664.35)915-645(2)
J B Chem 66.4(68.15)185-65(14)
Jaiprakash Ass 53.65(57.85)110-53(4146)
Jet Airways 176.95(191)782-175(275)
Jindal 115(120)210-102(22)
Jindal Stainless 74(71.8)113-66(9)
Jindal Steel 479.3(499.15)735-441(125)
Jsw Steel 470.05(494.55)1240-464(594)
Kfa 21.4(21.8)67-17(802)
Kotakbank 445.4(468.35)514-333(159)
L I C Hsq Fin 212.45(214.4)245-150(240)
L&T 979.1(1032.1)2010-972(946)
Lanco Infratech 9.11(9.19)66-8(1516)
Lupin 426.75(429.45)495-363(42)

M,N
M & M 650.95(652.45)874-585(408)
M&M 650.95(652.45)874-585(408)
Mah Seamless 334(333.8)391-317(1)
Mangalore Ref 53.65(56.05)84-53(62)
Maruti 917(918.55)1454-905(42)
Mastek 77.3(76)192-73(7)
Maytas Infra 56.35(51.55)221-50(6)
Merck 590(598.2)760-553(0)
Mirc Elec 15.55(14.65)29-14(152)
Moser Baer 13.45(13.55)64-13(127)
Mphasis Bfl 326.65(335.7)711-277(6)
Mtnl 22.85(23.8)58-22(172)
Mtnl 22.85(23.8)58-22(172)
N T P C 154.85(160.5)203-152(311)
National Alum 50.35(50.2)120-48(34)
Nestle Ind 4022(4152.55)4549-3160(5)
Neyveli Lignite 70(70.3)142-67(10)
Novartis India 655(656.05)944-585(4)

O,P,Q
O N G C 253.2(247.3)332-226(300)
Omaxe 132(132.7)152-119(47)
Oracle Fin 1900.55(1922.1)2375-1699(12)
Orchid Chem 131.15(124.4)324-112(1414)
Oriental Bank 221.75(233.8)419-219(25)
P & G Hygiene 1725.3(1764.9)2172-1460(0)
Parsvnath Dev 41.1(41.25)82-25(219)
Pfizer 1121.1(1128.75)1636-1062(1)
Pidilite Ind 137(138.4)183-123(6)
Piramalhe 370(370.85)550-340(28)
Pnb 776.4(799.25)1239-771(41)
Polaris Soft 117.3(117.85)213-112(21)
Power Fin Corp 139.4(142.35)339-130(569)
Power Grid Corp 97.2(98.75)112-93(459)
Punj Lloyd 37.45(38.85)117-37(919)

R
Ranbaxy Lab 395.35(383.5)611-366(250)
Rashtriya Chem 42.25(43.7)106-42(83)
Raymond 327.4(341.6)417-245(50)
Rcom 62.2(64.7)149-61(1957)
Reliance Capital 232.2(237.5)687-229(793)
Reliance Ind 713.55(735.85)1090-709(1322)
Reliance Power 70.5(73.3)162-70(1065)
Relinfra 345.9(350.5)893-335(254)
Rolta India 50.6(51.95)163-50(154)

S
S A I L 76.95(76.35)197-73(758)
Satyam Comp 64.5(63.2)94-54(1540)
Sbi 1582.8(1631.55)2959-1576(983)
Shipping Corp 49.9(51.55)136-49(1900)
Siemens 630.9(643.25)951-627(15)
Skf 550.2(552.8)695-492(4)
Sobha Developers 213.75(218.8)337-185(8)
Sterling Biotech 37.45(46.8)106-37(1451)
Sterlite Ind 88.15(90)195-86(885)
Sterlite Optical 28.2(28.75)80-28(98)
Sun Pharma 499.65(507)539-392(49)
Suntv 258.1(265.7)556-214(49)
Suzlon Energy 17.75(18)58-17(3661)
Syndicate Bnk 78.5(85.05)132-77(54)

T,U,V,W,X,Y
Tata Chem 315.5(325.05)412-287(121)
Tata Elxsi 171.85(172.2)324-168(11)
Tata Power 81.6(86.1)141-80(360)
Tata Tea 84.95(84.4)119-80(112)
Tatacomm 210.55(206.5)270-176(105)
Tatamotors 174.9(179.9)274-137(2280)
Tcs 1133.1(1142.55)1247-902(120)
Tech Mahindra 569.9(570)797-524(26)
Thermax 390(399.95)907-388(6)
Tisco 344.2(363.35)713-342(1830)
Titan Ind 156.1(161.45)238-147(916)
Tn Newsprint 77(80)146-75(153)
Torrent Pharma 519.15(519.8)686-499(2)
Torrent Power 189.85(188.05)282-183(10)
Tvs Motor 48.55(49.7)74-43(336)
Union Bank 167.05(175.85)359-163(183)
Unitedphos 131.65(132.9)175-120(34)
Vijaya Bank 48.15(49.95)103-47(208)
Welspunguj 78.9(81.45)216-64(133)
Wipro 395.7(402.85)496-310(100)
Wockhardt 272(301.85)473-269(474)
Wyeth 835.05(861.1)1074-751(1)

Zeeenter 118.55(117.3)152-106(118)

GROUP B
A
3i Infotech 12.2(12.8)63-12(802)
3m India Ltd 3461(3501.3)4950-3066(0)
A P Paper 152(152)415-112(3)
Aarti Ind 46(46.55)67-39(19)
Aban Offsho 327.4(330.25)833-324(112)
Abhishek Ind 9.5(9.47)18-9(40)
Action Construction Equipment 27.3(25.9)59-25(27)
Adani Power Ltd 68(70.95)132-67(152)
Adani Power Ltd 68(70.95)132-67(152)
Adhunik Metaliks 35.75(37.85)109-31(391)
Adlabs Films 67.9(68.3)236-66(50)
Advanta India 258.75(269.35)462-208(63)
Aegis Logis 110.3(114.7)342-109(9)
Aftek Ltd 9.3(9.7)18-9(184)
Agro Tech Foods 342.3(359.15)483-291(4)
Ahmednagar Forg 80(81.05)168-78(9)
Ajanta Pharma 293.9(301.45)368-172(3)
Alembic Pharmaceuticals Ltd 38.8(38.1)51-37(13)
Alstom 134.05(136.2)272-132(23)
Amar Remedies 120(119.45)137-79(67)
Ambika Cotton Mills 142.35(155.35)231-142(2)
Andhra Cements 11.37(11.39)16-8(204)
Andhra Petroch 22.35(23.05)35-22(37)
Anikinds 28.3(23.9)60-22(12)
Anil Products 234.7(235.8)349-175(2)
Ansal Properties 22.5(23.25)68-22(43)
Aptech 73.4(72)147-68(569)
Arrow Webtex 52.95(57.7)116-52(1912)
Arshiya International Ltd. 120.9(122.35)291-116(13)
Artson Eng 20.8(20.35)74-19(26)
Astra Micro 35.05(35.1)50-21(16)
Astral Poly Technik 131.45(134.2)223-116(17)
Atlanta 56.7(57.1)133-51(55)
Atul Chem 139.15(141.85)240-138(36)
Autoline Industries 87(90.65)229-69(16)
Avantel 58(59.05)69-41(27)

B
B O C India 272.6(272.75)366-222(2)
Bajaj Hind 23.65(24.2)104-23(348)
Balmer Law 146.9(142.45)191-134(13)
Balmer Lawri. 481.8(497.4)688-475(15)
Balrampur Chini 34.3(34.25)92-32(82)
Bank Of Maha 40.4(41.65)69-40(22)
Bannari Amman Spinning Mills 57.1(60.05)143-46(32)
Bartronics India 23.5(23.6)96-22(101)
Bata India 532.65(504.6)740-295(601)
Bayer 705(709.2)999-655(2)
Berger Paints 79.4(82)117-74(11)
Bgr Energy Systems 179.3(191.8)744-177(189)
Bhagyaind 17.25(17.2)26-13(20)
Bhandari Hos. 24.8(24.35)41-21(28)
Bharati Shipyard 66.55(69.2)223-66(34)
Bhussteel 302.2(304.2)530-296(248)
Biocon Ltd 255.9(243.45)430-240(168)
Blue Star 161(163.5)449-158(4)
Bombay Rayon Fashions 261.5(260.5)294-195(6)
Borosil Glass 825(820.05)919-550(10)
Brooks Laboratories Ltd 14.8(14.4)131-13(33)

C,D
C R I S I L 862.05(875.8)976-561(48)
Cable Corp 20(20)34-18(321)
Carborun. Univ 140(142.7)174-108(5)
Ceat 68.35(70.7)141-68(13)
Cerasan 158.2(168.15)245-150(2)
Cholam. Inv 111(112.05)194-108(7)
Chromatic India 78(76.45)154-56(80)
City Union Bnk 39.8(39.75)54-36(55)
Coal India Ltd 301.95(307.15)422-288(250)
Colourchem 580.05(577)854-571(8)
Compuage Infocom 61.6(65.5)230-58(8)
Core Project 269.85(273.5)350-258(225)
Coromandel Fert 256.5(262.2)376-217(4)
Cox And Kings(India) Ltd 161.6(172.3)277-160(56)
D C M Shr. Con 37.5(40)59-37(44)
D C W 7.89(8.03)15-7(45)
D F M Foods 215(214.95)295-90(2)
Deepak Fert 122.8(121.95)187-118(4)
Den Networks Ltd 49.25(47.75)187-35(22)
Development Credit Bank 33.3(34.65)66-33(448)
Dewan Hsq Fin 195.35(194.25)320-171(49)
Dhanuka 94(95)114-65(15)
Dishman Pharma 34.5(35.3)165-33(13)
Divi'S Lab 739.5(742.75)842-582(7)

E,F
E I Dparry 184.65(185.35)289-176(4)
Easun Reyrolle 49.85(48.9)126-47(10)
Eclerx Services 682.1(686.7)874-580(1)
Eicher Motors 1419.85(1429.8)1762-975(1)
Eimco Elecon 152(160.9)318-148(2)
Elder Pharma 355.4(340)435-328(50)
Elecon Eng 51.65(53.25)86-50(11)
Electrosteel C. 16.3(16.8)43-16(24)
Elgi Equip. 69(69)101-62(7)
Emami Paper Mills Ltd 29.5(29.95)66-27(225)
Entertainment Network India 227(234.55)295-195(2)
Esab India 423(430.7)597-422(1)
Ess Dee Aluminium 120.95(120.8)493-117(3)
Essar Oil 46.85(48.45)147-45(686)
Essarship 48.9(49.35)125-46(37)
Ester Ind 20.55(21.6)84-20(28)
Eveready Ind 22.95(24.2)61-22(16)
Everest Kanto Cylinder 28.4(29.9)105-28(282)
Everonn Systems India 353.8(356.85)723-227(79)
Excel Crop 118(125)297-117(4)
Excel Info 12.78(12.57)54-8(156)
Fedmoggoe 199.65(204.4)307-139(16)
Fiem Industries 145.4(149.35)185-139(7)
Fineotex Chemical Ltd 57.45(59.45)353-56(87)
First Leasing 52.5(52.8)116-50(6)
Flexituff International Limited 277.6(269.9)301-142(132)
Fortis Healthcare 90(90.65)171-88(51)
Future Capital Holdings 104.25(106.15)199-101(37)
Future Ventures India Ltd 9.08(8.99)10-7(538)

G
G I C Hsq Fin 68.65(70.05)125-68(12)
Gallantt Metal 18.65(19.6)36-13(36)
Gandhimathi Appliances 281(288.15)373-110(1)
Gangotri Iron 48.1(48.25)73-32(234)
Garden Silk. 53.2(54.1)131-53(24)
Garware Poly 107.1(115)182-103(95)
Gateway Distriparks 122.7(122.25)153-101(9)
Gati 23.45(25.05)79-23(113)
Gayatri Projects 93.7(98.85)339-93(12)
Gei Industrial Systems Ltd. 123.1(124.6)221-101(7)
Geodesic Inf 40.05(41.1)102-39(46)
Ghcl 28(28.35)50-27(18)
Gitanjali Gems 320.1(322.85)387-156(33)
Glenmark Phar 278.65(295.4)372-241(44)
Glodyne 232.45(239.4)473-190(127)
Godawari Power 84.5(91.35)214-84(6)
Godfrey Phi. 2400(2614.9)3859-1700(0)
Godrej Indus 175.1(182.6)235-155(80)
Goenka Diamond & Jewels Ltd. 29.15(31.1)84-29(14)
Golden Securities 36.4(35.9)39-14(43)
Goodyear India 290.05(287)375-203(10)
Gruh Fin 523.45(530.55)630-310(5)
Guj. Alkalies 130(128.9)158-110(30)
Guj. Fluoroch. 342.55(350.95)561-197(12)
Guj. Nre Coke 15.45(14.9)72-14(898)
Guj. State Fert 343.35(355.9)503-316(17)
Gujapoind 126(125.65)182-110(9)
Gujarat Pipavav Port Ltd 53.7(49.9)75-48(23)

H
H F C L 10.41(10.64)21-7(448)
Hanung Toys 78.45(78.35)245-76(37)
Havell`S India 372.2(382.6)451-290(14)
Hercules Hoists 193.35(202.2)371-192(6)
Himadri Chem 46.9(48.4)58-31(13)
Hind Con 16.7(17.6)49-16(698)
Hind Motors 8.28(8.63)25-8(134)
Hind Oil Exp 93(98.85)251-92(434)
Hind Sanitary 130(132.5)245-116(6)
Hitech Gears 121.7(120.05)144-95(9)
Honeywell 1730(1701.6)2929-1620(1)
Hotel Leela 29.6(31.05)49-29(65)
Hyderabad Ind 259(259.25)525-255(1)

I
I F C I 19.75(20.35)68-19(1838)
I V R Cons 28.2(29.5)135-28(619)
Ibn18 29.6(29)109-28(186)
Icra 849.7(858.1)1373-831(10)
Iid Forgings 120.9(122.35)291-116(13)
Il&Fs Transportation Networks Ltd. 155.95(160.75)305-155(6)
Ilfs Venture 24(24.05)43-23(48)
Inabs 585.05(582.05)723-340(3)
India Glycols 111.9(111.6)169-103(5)
Indiabulls Finan 131.55(133.85)195-116(113)
Indiabulls Power 8.8(9.01)29-8(107)
Indraprastha Gas 361.1(357.8)453-285(34)
Indswift Lab 78.3(75.95)121-74(70)
Innoventive Industries Ltd. 86(85.75)114-76(9)
Insecticides India 395.5(396.2)431-208(3)
Int Combustion 241.1(245)339-212(1)
Irb Infrastructure Developers 143.35(147.55)233-132(75)
Ivrcl Infrastruc 28.2(29.5)135-28(619)

J,K,L
J B F Ind 93(97.8)201-92(283)
J K Ind 59.05(59.55)142-53(7)
J Kumar Infraprojects 155(157.9)189-79(6)
Jai Corp 46.15(50.55)229-45(300)
Jain Irrigation 76.15(85.55)234-74(1013)
Jaiprakash Hydro 33.85(35.6)58-31(118)
Jay Shree Tea 82.75(86.85)187-81(7)
Jindal South West Holdings 359.4(384.6)1628-356(13)
Jindalph 115.95(114.15)267-110(12)
Jindpolyfm 154.65(148.4)575-143(137)
Jk Paper 34.75(35.25)62-34(67)
Jklakshmi 38.1(38.95)59-35(17)
Jubilant Org 164.5(165.05)290-148(38)
Jyothy Laboratories 162.75(161.95)285-125(3)
Jyoti Struct 37.5(38.4)140-36(20)
K L G Systel 19(21)97-18(23)
K R B L 13.25(14.15)41-13(119)
Kajaria Ceramic 95.9(98.15)121-60(33)
Kale Consult 97(99.3)128-62(8)
Kalyani Steels 33.75(33.15)119-32(30)
Kamanwala Ind 28.85(27.2)45-24(12)
Kamat Hotels 83.05(85)120-71(7)
Kanchan International 67(69.6)194-33(111)
Kansanero 871.05(876.35)973-720(0)
Kar Vysy Bank 350(353.8)479-346(3)
Karnataka Bnk 68.45(69.35)154-67(63)
Kaveri Seed Company 425.45(436.8)497-275(6)
Kecil 32.5(32.6)109-31(32)
Kemrock Ind 509.35(508.85)581-482(17)
Kirlpnu 467(471.65)600-375(9)
Kitex Garments 43.75(43.55)63-33(9)
Knr Constructions 97.5(98.85)177-86(9)
Kothari Pro 351.05(369.35)668-351(1)
Koutons Retail India 15.5(16.25)60-15(38)
Kpitcumm 137.75(139)198-131(23)
Kwality Dairy 33.6(33.3)215-31(394)
Laks Vilas Ba 80.9(81.35)130-80(7)
Lakshmi Machine 1452.4(1450.85)2564-1426(9)
Liberty Phosp 45.55(48.5)73-42(23)
Lovable Lingerie Ltd 289.75(288.4)636-236(223)
Lumax Auto Technologies 132.05(135.75)195-123(9)
Lumax Ind 374.25(376.9)435-266(2)

M
M And B Switchgears Limited 71.15(73)390-69(68)
M R F 6923.35(7004)7950-5332(4)
Macmillan Ind 36.2(36.1)49-31(12)
Madras Cements 100.25(103.85)123-79(17)
Magmafin 51.25(50.95)87-48(35)
Mahforg 47.9(48.05)91-47(7)
Mahindra 610.75(633)835-590(2)
Mahindra Ugine 45.4(46.3)69-42(11)
Man Infraconstruction Ltd. 96.95(95.2)235-91(3)
Manali Petro 8.39(8.64)16-8(44)
Manappuram Gen 43.15(43.3)78-41(170)
Mangalam Cem 86.95(88.2)139-86(6)
Mangalore Chem 34.25(35.05)43-28(92)
Manjal Auto 171.5(173.95)218-100(2)
Manjushree Extrusions 75.6(75.25)107-55(24)
Marg 75.5(74.5)159-70(10)
Marico Ind 141.5(139.1)172-112(28)
Max India 149.7(149.75)214-135(11)
Maxwell Industries 21(22.05)33-14(27)
Mcleod Russel India 189.4(184.4)289-165(75)
Mindtree 400(398.9)571-321(8)
Mirza 16.25(16.9)26-16(38)
Mmtc Ltd 442(457.8)1275-438(3)
Monnet Ispat 359.6(360.3)621-305(3)
Monsanto India 685(668.15)1063-657(2)
Motherson Sumi 136.65(139.45)256-133(15)
Motilal Oswal Financial Services 78.6(80.25)188-77(117)
Msk Projects India 29.1(27.45)105-23(90)
Mukand 26.2(25.85)64-24(32)
Mundra Port 122(119.6)169-115(132)
Muthoot Finance Ltd 154.05(156)198-150(9)
Mysore Cem 25.2(25.6)54-25(28)

N,O
N I I T 36.4(37.2)60-36(20)
Nagarjuna Agri 63.15(64.1)182-62(11)
Nagarjuna Con 34.7(34.7)153-33(107)
Natco Pharma 226.7(226.45)329-197(6)
Navneet Pub 51.5(51.3)71-50(26)
Ndtv 25.45(26.4)90-24(353)
Nelcast 22.05(21.4)29-14(35)
Nesco 531.5(535.3)729-417(1)
Net 4 India 149(148.15)163-92(24)
Network 18 Media 37.7(36.15)175-35(582)
Nhpc 18.5(19.05)29-18(1085)
Nhpc Ltd 18.5(19.05)29-18(1085)
Niit Technologies 167.7(176.5)244-166(7)
Nilkamal Plast 188.75(201.5)395-182(3)
Nitin Fire Protection Industries 23.9(24.35)47-16(50)
Nocil 15.5(15.65)21-14(66)
Noida Toll Bridge 19.8(19.9)32-19(84)
Nucleus Soft 59(57.65)132-55(6)
Oil India Ltd 1160.15(1154.15)1427-1102(6)
Onelife Capital Advisors Limited 218.05(229.85)309-114(236)
Onmobile Global 64.05(62.65)155-54(113)
Opto Circu 184.6(188.35)310-183(56)
Orbit Corporation 25.3(25.95)82-25(94)
Orbit Exp 78.55(85)115-48(23)
Orissa Minerals Development Company Ltd 26954.8(28348.2)66999-26710(1)

P,Q
Page Industries 2309(2417)2771-1242(1)
Panacea Biotec 84.9(80.65)214-75(4)
Panchsheel Organics Limited 15.7(16.5)22-14(146)
Pantaloon Ret 136.45(138.95)386-131(1776)
Paper Products 60.45(62.3)93-50(16)
Parabolic Drugs Ltd 30.7(30.6)62-25(19)
Patni Computer 445(447.3)505-250(8)
Persistent Systems Ltd. 297(298.7)467-280(1)
Petronet Lng 160.15(160.1)185-105(263)
Pg Electroplast Ltd 211.9(209.2)548-148(2)
Phillips Carbon 78(80.4)174-77(8)
Phoenix Mills 153(160.15)229-149(4)
Pidrugs 52.5(52)107-50(8)
Pipavav Shipyard 66.3(67.05)92-50(150)
Piramglas 94.1(97)156-79(16)
Plethico Pharmaceuticals 346(368.9)395-330(26)
Pokarna 85(83.8)118-80(4)
Poly Medicure 190(206.6)337-188(2)
Polyplex Corp 154.5(159.6)367-153(8)
Praj Ind 69.65(71.5)95-61(140)
Prakash Constrowell Ltd 229.45(214.3)311-112(340)
Prakash Steelage Ltd 115.4(115.95)171-114(11)
Pratibha Industries 29.35(31.4)74-27(37)
Prime Focus 44.1(41.55)78-33(350)
Prism Cement 37.15(36.3)59-35(24)
Prithvi Information Solutions 13(13.31)45-12(48)
Provogue (India) 18.3(17.8)65-17(76)
Pslltd 52.5(52.85)96-50(15)
Ptc 40.05(41.5)129-39(198)
Ptc India Financial Services Ltd 9.9(10.36)28-9(49)
Pvr 117.05(117.9)163-93(5)

R
R Systems International 129.9(130.65)153-90(4)
Radico Khait 110(115.9)166-110(150)
Raj Television Network 69.05(69.95)83-41(7)
Rajesh Exp 124.9(125)151-82(94)
Rajeswari 24.6(23.45)24-9(49)
Rallis India 124(128.15)185-116(13)
Rdb Rasayans Ltd 8.48(8.08)93-6(220)
Redington India 72.15(77.15)102-65(98)
Rei Agro 17.45(17.95)30-17(242)
Reliance Indust 280.85(292.2)743-272(18)
Reliance Media World Ltd 41.3(41.75)99-40(9)
Religare Enterprises 395.9(401.35)511-392(3)
Repro India 148.7(149.2)205-81(7)
Rico Auto Ind 7.91(8.38)23-7(89)
Rohit Ferro Tech 22.4(21.9)54-21(18)
Ruby Mills 607.5(630.7)1175-607(0)
Ruchi Soya Ind 99.6(101.8)128-81(141)
Rupa & Company Ltd 144.25(145.05)300-132(16)
Rural Electrification Corporation 156.95(163.7)317-155(501)

S
S Bk Of Bikaner 308.8(316.85)600-308(4)
S Bk Of Mysore 418.65(434.25)757-417(1)
S Bk Of Travan 458(466.85)850-454(2)
S R F 233.55(237)373-230(13)
Sabero Org Guj 64.6(71.75)133-36(14)
Sadbhav Engi 102.25(106.95)154-93(5)
Sandur Mang 276.15(297.05)797-261(3)
Sangam 35.1(35.85)55-26(25)
Sanghi Ind 16.08(15.85)28-12(22)
Sanghvi Movers 89.1(89.95)180-87(6)
Sasken Comm 93.05(94.05)196-92(4)
Sathavahana Ispat 25.1(25.05)63-24(23)
Se Investments 164(163.85)412-71(9)
Sel Manufacturing Company 9(9.16)27-8(125)
Sesa Goa 150.1(158.55)346-148(469)
Shilpa Medicare Ltd 143(140.95)296-135(3)
Shlakshmi 99.25(97.45)141-70(225)
Shree Cement 1952.1(1984.1)2197-1504(0)
Shree Ganesh Jewellery House Ltd 94.4(103.65)286-85(96)
Shree Renuka Sugars 24.05(25.25)101-22(1904)
Shriram Trans 468.35(499.4)831-442(26)
Sintex Ind 66.1(65)195-58(2690)
Sks Microfinance Ltd 94.2(93.95)756-90(124)
Sonata Soft 21.3(22.7)52-21(36)
Southind.Bank 20.15(20.5)26-17(139)
Spicejet 16.1(16.1)83-15(1707)
Srei Int Fin 24.65(25.9)65-21(150)
Srs Ltd 32.75(33.85)61-27(54)
Standard Ind 16.7(17.2)44-16(45)
State Bank Of Mysore 418.65(434.25)757-417(1)
State Trading 111.7(114)347-110(10)
Strides Arcolab 376.3(379.4)454-276(24)
Subexltd 24.6(25.2)85-24(126)
Sudar Garments Ltd 46.1(49.4)138-46(288)
Sun Pharma Advanced Research Company 68.55(68.85)101-65(66)
Sundaram Fin 504.05(503.1)625-460(1)
Sunflag Iron 19.9(21.7)33-19(72)
Sunteck Realty 314.75(319.9)575-243(73)
Supreme Ind 165.6(169.7)235-140(12)
Supreme Infrastructure India 162.05(165.35)296-152(8)
Supreme Petro 43.15(43.95)77-42(429)
Surajdiamo 37.05(38.5)60-35(15)
Surana Industries 406(402.1)441-215(11)
Swaraj Engin 352.75(370.35)515-350(2)

T,U
T.V. Today 42.1(42.2)75-41(16)
Talbros Auto 37.05(38)80-36(27)
Tata Coffee 747.9(745.55)1075-415(62)
Tata Investment 410.4(424.7)582-396(1)
Tata Sponge 271.5(270.55)405-268(2)
Tera Software 57(63.55)96-34(97)
Thomas Cook 34.35(34.75)64-34(44)
Tide Water 5731.65(5804.6)9080-5670(0)
Tijaria Polypipes Limited 10.6(10.28)67-9(77)
Time Technoplast 46.15(47)72-42(11)
Timken India 163.05(164.6)260-153(7)
Tinplate Of India 32.65(33.6)82-32(12)
Titanor Components 78.9(77.4)116-60(8)
Tplplast 84.85(94.25)162-45(38)
Trent 832.7(837.65)1277-752(1)
Triton Valves 378(400.6)869-377(0)
Triveni Eng & Ind 14.1(14.01)74-12(110)
Triveni Turbine Ltd 33.1(36)45-30(12)
Ttk Prestige 2590.55(2594.5)3200-1376(10)
Ttml 12.8(13.43)23-12(624)
Tube Invest 99.6(106)170-96(26)
Tulip 109.55(119.15)187-107(124)
Ubholding 60.95(64.6)315-60(17)
Uco Bank 49.85(56)121-49(1002)
Uflex 107(112)226-105(130)
Ultratech 1115.7(1130.9)1228-890(3)
Unichem Lab 146.8(137.75)269-101(372)
Unitdspr 600(628.45)1500-585(84)
Unitech 17.7(18.95)68-17(4617)
United Bank Of India 51.25(53.65)114-51(18)
Unity Infraprojects 28.5(27.2)108-22(135)
Ushamartin 23.1(23.1)76-21(17)
Ushdev Int 306.9(307.05)495-246(22)
Usher Agro Ltd. 87.05(95.65)162-79(199)
Uttam Steel 48.3(49.25)160-48(11)
Utv Software Comm 960.35(965.05)1050-386(12)

V,W,X,Y,Z
V Guard Industries 143.6(149.9)240-139(4)
V S T Ind 1026.7(1090.25)1483-570(1)
Varun Industries 228.75(238.25)295-155(278)
Varun Shipping 15.5(15.6)36-15(47)
Venkys 368.95(375.95)789-363(2)
Vesuvius 316.35(316.65)449-270(1)
Videocon 174.55(174.25)227-162(49)
Vikram Thermo 27.2(27.3)32-18(16)
Visa Steel 58(58)65-35(14)
Vivmed Labs 222.2(219.3)321-212(71)
Voltamp Transformers 460(462.55)824-451(0)
Voltas 75.95(78.65)227-75(140)
Welspun India 23.05(22.4)68-22(101)
Whirlpool 157.25(157.7)298-152(6)
Williamson Magor 34(34)78-33(12)
Yes Bank 242.75(255.05)341-233(318)
Zandu Phar 1268.8(1285.35)2899-1250(0)
Zee News 8.74(9.22)14-8(335)
Zuari Ind 442(463.15)738-441(1)
Zylog Systems 393.6(395.25)468-334(30)

GROUP T
A
Alfred Herbert 197.1(194)228-171(4)
Amara Raja 191.4(191.4)262-157(1)
Atlas Cycles 252.35(252.05)490-201(1)

B
Bajaj Steel Ind 79.1(79)216-73(7)
Binani Ind 88.9(91.35)263-88(10)

C,D
Cerebra Int 24.55(24.15)46-22(310)
Choice International 40.1(40.65)99-38(137)
Commitment Cap 29.15(30.2)60-26(65)
Compulearn 13.35(13.55)18-8(80)
D C M 46.1(46.55)99-42(95)
Db Stock Brokers 95.15(95.05)102-66(70)
Decngold 20.45(21.5)27-15(76)
Dhanalakshmi Bk 46.1(49.5)135-45(101)

E,F
Factent 17.1(17.95)41-15(52)
Financial Tech 524.9(562.05)931-521(38)

G
G E I Hamon In. 123.1(124.6)221-101(7)
Genesys Int 125(128.85)291-114(4)
Goodricke Group 105.25(107.05)175-104(6)
Guj. Sidhee Cem 7.07(7.13)15-7(54)

H
Hitachih 97(101.7)247-95(3)

I,J
India Secur 52.5(53)76-38(16)
It&T 67.75(70.95)122-62(5)
Jaihind Synth 8.4(8.46)41-7(64)
Jayaswals Ne 11.65(12.31)35-11(50)
Jvlagro 14.2(13.95)31-13(55)

K,L
Kotawala Ind 117.55(113.75)215-33(241)
Lee & Nee Soft 14.05(14)25-5(53)
Lgs Global 126.15(106.85)141-34(630)

M
Maharashtra Pol 9.3(8.86)22-6(851)
Moldtek 47.45(50.5)103-40(12)
Mount Ev Min 49.55(47.5)106-47(21)

N,O
Nalwa 531.6(551)1080-530(0)
Nation Plastic 12.02(13.5)26-11(34)
Nirlon 32.8(33.15)67-32(12)
Nissan Copper 16.55(16.15)36-14(45)

P,Q
Pg Foils 91.55(94)134-62(11)
Pilani Investment And Industries Corporation 1484(1482.7)2639-1427(0)
Prakash Ind 27.65(28.6)132-27(46)
Puneet Resins 31.8(31.6)55-27(12)

R
R M Mohite Textiles 22.45(21.5)380-20(54)
Rain 29(29.8)40-25(245)
Rubfila Int 7.12(7.01)10-4(69)

S
S Kumars 26.9(27.3)88-25(1468)
S P L 32.95(35)59-31(18)
Safari Ind 148.5(142.25)174-67(3)
Shalibhadra Fin 45.8(45.25)67-32(12)
Sharyans Res 50(51.2)83-42(12)
Shirp Gold Ref 71(72.95)169-58(53)
Som Distilleries 151(160.85)229-126(45)
Sri Adhikari 58.55(59.1)85-39(32)

T,U
Tasty Bite 79(79.9)239-70(28)
U B Eng 29.6(30.5)170-29(19)
Umangdair 21.85(22.95)44-11(18)

V,W,X,Y,Z
Viceroy Hotels 18.55(19.7)45-18(22)
Walchandnagar 63(65.35)178-62(16)

GROUP S
A
Abcbears 90.35(90.95)162-89(10)
Ador Fontech 88.6(88.5)150-68(4)
Amrutanj 627.8(656.4)996-557(12)
Amrutanjan Health Care 627.8(656.4)996-557(12)
Amtek Auto 94.05(94)174-86(34)
Amtek India 94.95(95.05)100-31(169)
Apw President Systems 185.5(185.3)209-131(53)
Aunde Faze 34.75(36.55)37-13(16)
Automob.Corp 263(284.95)417-247(7)
Avanti Feeds 122.95(129.1)154-30(6)

B
Bajaj Elect 150.75(155.65)296-147(12)
Balkrishna Ind 160.3(157.15)189-109(7)
Banswara Syntex 65.2(67.7)148-60(8)
Bf Utilities 262.2(279.55)986-260(156)
Bharat Bijlee 529.9(539.15)1183-512(1)
Bi 161.2(164.5)703-160(26)

C,D
Camson Bio Technologies 49.3(50.35)158-47(84)
Carnation Nutra 395(395.65)757-373(1)
Compucom Soft 12.75(12.93)22-12(41)
Deepak Nitrite 154(156.15)230-136(41)
Diamond Power Infrastructure Ltd 79.75(80.05)226-77(8)
Dolphin Off Ent 59(62.55)238-58(6)

E,F
Emami 361.55(356.6)545-328(3)
Erainfra 141.8(145.1)218-141(178)
Forbes Gokak 399(403.3)479-360(1)
Fulford 485.35(503.75)1075-475(0)

G
Grindwell Nort. 209.9(213.8)278-190(2)
Gulf Oil Corp 53.05(53.9)112-52(8)

H,I
Hawkins Cook 1219(1320.45)2117-827(4)
Hind Nati.Gl 143.95(145)308-121(6)
Hind Tin Works 76.1(78.85)102-57(5)
I.C.S.A. 24.35(27.45)145-23(272)
Int Travel House 157(163.2)295-156(3)

J,K,L
J.K. Agri Genetics 256(241.35)694-204(8)
Jmfinan 11.85(12.2)34-11(135)
Jupiter Bio 8.67(8.98)64-8(147)
Kavveri Telecom 123(125.2)190-108(39)
Kennamet 653.1(650.35)865-464(0)

M
Madhucon Projects 50.9(50.6)124-46(9)
Maharaja Shre 419(427.1)608-194(2)
Man Indus 109.75(107.4)161-54(144)
Manugrap 48.1(47.5)65-43(15)
Mercator Lines 16.4(17.15)59-15(347)
Micro Tech 152.1(152.7)172-99(33)
Modison Metals 30.75(34.65)49-23(49)

N,O
N C L Ind 31.5(33)40-23(25)
Nakoda Tex 8.15(8.02)17-7(48)
Navin 284.2(292.4)419-221(13)
Oriental Cont 34.4(34.25)80-31(53)

P,Q
Patel Eng 73.95(75)324-73(53)

R
Rainbow Papers 60.5(60.2)69-51(67)
Reliance Chemo 121(114.55)168-74(11)

S
Sarda Energy & Minerals Ltd 76.55(79.7)343-75(7)
Sardaen 76.55(79.7)343-75(7)
Sarla Polyester 84.95(91)154-81(5)
Shahi Shipping 328.35(343.45)988-220(11)
Sharon Bio-Medicine 295(295)335-130(48)
Shivvani 182.45(182.4)412-161(2)
Spanco Tele 68.05(69.85)169-60(32)
Spicemobi 69.9(78.8)121-64(18)
Steel Exchange India 44.05(45.05)65-30(13)
Steel Str Wheel 175.6(181.4)365-162(15)
Sukhjit Starch 158.9(170.45)364-155(2)
Sumeet Ind 24(23.5)46-17(342)

T,U
Tilaknagar Industries 30.9(32.1)93-27(40)
Timex 18.3(18.95)47-18(33)
Transpek Ind 70(69.4)192-63(7)
Twilitaka Ph 23.3(24.25)104-23(32)
Unitedbrew 379.3(392.4)613-346(27)

V,W,X,Y,Z
V B C Ferro 138(136.25)332-129(4)
V I P Ind 74.75(80.45)204-73(2421)
V S T Tillers Tr 412(418.95)580-404(1)
Valecha Eng 44.7(48.25)141-44(19)
Zydus Wellness Ltd 395(395.65)757-373(1)

GROUP Z
A
Clarus 62.05(60.85)260-30(381)

B,C
D J S Stock 87(83.55)178-76(30)

D,E,F
Empire Ind 574.25(590)1010-570(0)

G
Gemstone Investment 7.9(7.85)11-5(263)

H,I
Hind. Copper 148.1(156.05)364-146(9)
Insul Elec 314.75(319.9)575-243(73)
Ispat Alloys 8.99(10.09)30-8(59)

J,K,L
Jaihind Projects 128.5(135.15)199-106(21)
Kailash Ficom 30.5(32.9)62-23(28)
Kalefilms 30(30.15)42-18(390)
Karmaisp 46.5(48.55)319-41(470)

M
Margltd 75.5(74.5)159-70(10)

N,O
National Min 137.55(145.1)304-136(66)
Odyssey Corporation 190(195.2)302-127(16)

P,Q,R
Panchsheel Organics 15.7(16.5)22-14(146)

S
Setco 161.5(162.05)190-108(2)
Shilpamedca 143(140.95)296-135(3)
Shree Ram Mills 133.8(132.15)187-107(9)
Swan Mills 62.5(62.7)135-60(307)

T,U,V
Victoria Mills 1840(2103)4450-1800(0)