Stock Prices as on Jul 22, 2014

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 1103.2(1093.15)1200-448(6)
A C C 1485.0(1483.65)1524-912(15)
Abbot 2122.45(2125.05)2245-1300(0)
Abg Shipyard 264.95(265.35)357-215(17)
Abirlanuv 1412.65(1400.55)1515-996(7)
Acl 222.65(220.8)243-147(96)
Adani Enter 446.85(449.8)585-126(305)
Akruti City 143.65(147.75)207-100(16)
Allahabad Bank 120.7(121.75)150-64(324)
Alok Industr 13.77(13.93)16-5(5739)
Alstom Proje 547.15(553.1)590-285(14)
Andhra Bank 85.75(86.7)110-47(276)
Apollo Hosps 1121.75(1079.95)1129-802(13)
Apollo Tyres 184.6(188.85)214-59(267)
Arvind 235.5(234.9)247-65(203)
Ashok Leyland 33.3(33.2)39-11(1468)
Asian Paints 602.75(593.9)610-376(323)
Aurobindo Phar 720.45(724.2)786-138(97)
Axis Bank 2017.6(2023.15)2037-764(127)
B
B A S F India 868.2(861.3)913-490(2)
B H E L 234.3(235.05)291-100(404)
Bajajhoin 1310.2(1302.6)1402-767(3)
Balaji Tele. 73.05(73.4)78-29(657)
Ballarpur Ind 18.0(17.3)21-8(1426)
Bank Of India 284.95(286.5)356-126(330)
Bharat Earth. 687.4(705.4)877-126(6)
Bharat Elec 1841.15(1824.85)2320-895(10)
Bharat Forge 707.7(717.95)732-185(69)
Bhartiartl 353.25(337.05)373-279(571)
Bk Of Baroda 831.85(836.3)1009-429(110)
Bombay Dye 78.1(75.45)87-37(1214)
Boschl 13393.5(13396.0)14000-8000(0)
Bpcl 581.85(580.8)650-256(41)
Brigade Enterprises 132.7(131.9)142-45(21)
Britannia Ind 1037.35(1026.55)1050-658(11)
C
C E S C 657.1(666.1)785-271(51)
C M C 1902.4(1886.45)2114-1106(1)
Cadila Health 1100.8(1096.25)1188-631(8)
Cairn India 343.1(345.1)385-286(219)
Canara Bank 401.65(400.8)498-189(255)
Castrol India 328.0(333.45)364-282(62)
Central Bank Of India 69.25(69.2)88-43(130)
Century Enka 187.75(183.9)192-92(56)
Century Tex 626.95(633.5)647-195(309)
Chambal Fert 58.35(59.25)64-30(76)
Chennai Petro 88.1(90.35)113-52(86)
Cipla 440.7(437.5)460-366(270)
Coal India Ltd 386.95(378.5)423-215(358)
Colgatepalm. 1641.05(1648.35)1684-1190(5)
Container Corp 1319.65(1309.15)1409-636(11)
Corp Bank 372.2(374.7)417-220(8)
Crompton Gr. 207.05(207.95)219-75(477)
Cummins India 657.6(658.3)705-365(11)
D,E,F
Dabur India 192.95(193.8)198-142(137)
Dena Bank 72.65(73.05)94-41(302)
Dish Tv India 59.05(58.9)64-39(1335)
Dlf 216.75(214.8)242-120(723)
Dr Reddy`s Lab 2719.25(2656.25)2939-2025(16)
Dredging Corp 469.9(480.2)567-152(21)
E I H 96.05(93.0)105-43(55)
Edelweiss Capital 65.2(63.35)66-24(347)
Educomp Sol 34.2(34.05)43-17(50)
Eng India 298.7(295.4)331-121(57)
Escorts 126.1(126.15)148-64(214)
Essel Propack 108.05(107.0)118-34(40)
Exide Ind 165.2(157.9)170-99(1569)
F D C 142.75(134.5)152-79(130)
Federal Bank 123.7(125.3)136-44(303)
Finolex Cables 200.45(202.85)219-49(30)
Finolex Ind 278.15(275.45)302-99(17)
G
G E Shipping 361.65(367.2)394-211(4)
Gail 441.45(438.6)475-273(54)
Geometric 159.4(147.95)162-61(706)
Gillette Ind 2301.9(2240.5)2385-1850(1)
Glaxo Smithk. 2480.7(2484.05)3054-2175(1)
Gmr Infra 25.75(26.25)38-10(2077)
Godrej Cp 831.85(802.15)971-672(12)
Grasim Ind 3388.2(3399.55)3755-2121(7)
Great Offshore 118.3(123.1)128-36(129)
Guj. Min Deve 158.0(158.8)180-76(10)
Gujarat Gas 459.2(456.45)578-159(23)
Gujarat Narmada 105.25(106.4)114-59(22)
Gujarat St Petronet 88.7(89.3)103-46(150)
H
H C L Infosys 71.55(72.7)77-19(405)
H C L Tech 1528.9(1505.9)1588-838(37)
H D F C Bank 839.9(828.05)861-528(129)
H M T 49.35(46.55)59-20(426)
Hdfc 1040.7(1011.05)1045-632(132)
Hdil 91.8(93.85)113-26(3482)
Hero Honda 2521.05(2515.65)2775-1744(8)
Hexaware Tec 153.6(150.3)179-105(721)
Hind Petro 386.45(390.45)462-158(85)
Hind Zinc 167.95(164.2)184-94(174)
Hindalco Ind 188.25(183.45)190-83(1459)
Hindujav 329.5(330.5)383-240(13)
Hpcl 386.45(390.45)462-158(85)
Hsng Dev Infra 91.8(93.85)113-26(3482)
Hsq Dev Fin 1040.7(1011.05)1045-632(132)
Htmt Global Sol 635.2(640.95)736-220(2)
Hul 632.55(627.3)725-536(82)
Hul 632.55(627.3)725-536(82)
I
I C I India 1119.3(1109.0)1182-750(8)
I T C 351.85(349.05)386-285(322)
Icici Bank 1483.2(1482.6)1590-758(126)
Idbi 92.4(93.2)116-52(397)
Idea Cellular 146.5(139.75)188-125(3410)
Idfc 161.05(160.8)166-76(1750)
India Cements 104.45(107.45)130-43(130)
India Infoline 124.5(127.0)146-40(177)
Indiabulls Real Est 82.85(83.05)109-45(949)
Indian Bank 161.05(160.9)198-60(12)
Indian Hotels 94.55(95.4)111-37(75)
Indian Ovrsea 72.95(72.05)89-37(117)
Indusind Bank 557.65(559.55)586-318(110)
Infosys Tech 3235.1(3206.45)3847-2825(42)
Ingersollrand 620.95(622.65)710-301(5)
Ingvysya 619.4(626.9)723-405(5)
Ioc 330.85(328.65)385-186(38)
Ipca Lab 849.45(859.45)906-609(8)
J,K,L
J & K Bank 1701.55(1693.6)1995-995(4)
J B Chem 177.95(161.8)179-72(306)
Jaiprakash Ass 66.65(66.85)89-28(1382)
Jaypee Infratech Limited 36.4(37.9)42-14(1098)
Jet Airways 256.05(252.85)445-210(276)
Jindal 75.0(73.9)95-37(219)
Jindal Stainless 49.85(49.65)64-31(122)
Jindal Steel 295.65(295.55)350-181(134)
Jsw Steel 1211.05(1199.15)1324-451(41)
Kotakbank 946.55(939.35)971-588(224)
L I C Hsq Fin 309.3(310.55)352-152(225)
L&t 1654.6(1670.0)1774-678(116)
Lanco Infratech 10.37(10.52)14-4(528)
Lupin 1095.55(1080.9)1104-742(38)
M,N
M & M 1178.35(1184.35)1268-741(28)
M&m 1178.35(1184.35)1268-741(28)
Mangalore Ref 69.4(69.5)80-26(98)
Maruti 2512.8(2538.3)2663-1217(28)
Mastek 211.85(215.7)227-103(41)
Merck 729.9(721.5)794-522(15)
Moser Baer 10.6(10.1)12-2(375)
Mphasis Bfl 457.6(446.15)476-364(21)
Mtnl 34.25(35.05)39-9(1836)
Mtnl 34.25(35.05)39-9(1836)
N T P C 149.8(148.4)168-110(928)
Nation.ferti 37.7(38.35)48-17(147)
National Alum 60.5(57.05)63-24(1722)
Nestle Ind 5190.1(5050.2)5835-4536(6)
Novartis India 702.55(654.7)720-361(95)
O,P,Q
O N G C 408.8(406.55)472-234(240)
Omaxe 136.9(137.25)152-115(219)
Oracle Fin 3256.7(3211.2)3469-2732(2)
Orchid Chem 79.9(80.4)85-35(565)
Oriental Bank 285.2(285.55)377-121(96)
Pfizer 1396.9(1402.5)1779-985(2)
Pidilite Ind 354.95(349.05)357-219(25)
Piramalhe 631.4(632.1)791-482(4)
Pnb 919.6(927.25)1068-402(91)
Polaris Soft 231.65(232.5)266-97(229)
Power Fin Corp 275.3(269.6)344-97(431)
Power Grid Corp 135.75(136.45)146-86(377)
Punj Lloyd 46.6(48.0)60-20(125)
R
Ramco Systems 262.5(250.0)262-67(13)
Ranbaxy Lab 562.55(561.7)569-253(88)
Rashtriya Chem 55.7(56.6)70-26(653)
Raymond 435.65(450.95)470-176(142)
Rcom 135.2(130.35)164-105(1859)
Reliance Capital 597.3(601.35)668-290(562)
Reliance Ind 1030.8(997.35)1142-765(616)
Reliance Power 95.5(95.3)113-60(1293)
Relinfra 758.6(766.05)820-308(366)
Rolta India 112.95(114.7)121-53(508)
S
S A I L 87.9(87.45)112-37(648)
Sbi 2524.0(2523.15)2833-1452(133)
Shipping Corp 63.2(64.05)73-26(270)
Siemens 913.45(910.1)1010-414(27)
Skf 1055.15(1043.65)1180-432(229)
Sobha Developers 439.6(439.25)581-214(58)
Sterling Biotech 14.05(14.2)19-4(147)
Sterlite Optical 61.35(59.2)73-15(136)
Sun Pharma 749.55(743.9)757-475(57)
Suntv 459.65(462.3)488-324(13)
Suzlon Energy 24.75(25.85)36-5(1814)
Syndicate Bnk 146.7(151.05)179-61(541)
T,U,V
Tata Chem 342.35(339.5)355-234(71)
Tata Elxsi 618.85(621.5)671-156(197)
Tata Power 104.35(103.9)115-65(497)
Tata Tea 159.15(159.1)177-131(416)
Tatacomm 386.35(378.7)412-136(76)
Tatamotors 485.4(474.35)487-272(350)
Tcs 2531.05(2464.3)2539-1691(92)
Tech Mahindra 2134.95(2110.8)2180-1132(29)
Thermax 867.95(949.05)989-526(205)
Tisco 562.1(562.05)578-195(720)
Titan Ind 337.5(330.9)362-203(114)
Tn Newsprint 167.8(166.3)178-85(24)
Torrent Pharma 697.3(698.6)735-385(4)
Torrent Power 148.7(155.5)172-67(234)
Tvs Motor 168.05(169.85)176-28(173)
Union Bank 196.8(198.2)259-97(474)
Unitedphos 324.15(324.7)358-121(406)
Vijaya Bank 49.75(50.45)58-33(322)
W,X,Y,Z
Welspunguj 87.55(89.05)107-25(25)
Wipro 558.9(545.1)610-368(138)
Wockhardt 642.15(603.55)892-336(1094)
Zeeenter 300.55(299.7)310-208(4704)
GROUP B
A
3i Infotech 10.1(9.83)13-3(207)
A P Paper 253.15(259.9)327-222(20)
Aarti Ind 220.5(216.65)244-62(17)
Aban Offsho 783.9(775.15)939-200(262)
Abhishek Ind 22.8(23.45)27-6(125)
Action Construction Equipment 31.8(32.6)34-7(66)
Adani Power Ltd 60.0(60.35)68-29(807)
Adani Power Ltd 60.0(60.35)68-29(807)
Advanta India 289.35(275.6)302-79(5)
Aegis Logis 286.25(289.55)296-100(7)
Ahluwalia Contracts India 146.1(144.2)154-15(159)
Ahluwalia Contracts(india) Ltd 146.1(144.2)154-15(159)
Ahmednagar Forg 277.25(278.0)376-73(106)
Aia Engineering 723.0(716.3)858-283(9)
Ajanta Pharma 1543.85(1507.85)1694-475(8)
Alang Industrial Gases 27.35(27.7)55-16(58)
Alembic 26.8(26.35)30-9(784)
Alembic Pharmaceuticals Ltd 353.85(348.4)370-125(126)
Allcargo Global Logistics 250.3(248.5)271-60(21)
Alstom 344.45(334.3)357-110(16)
Ambika Cotton Mills 422.7(414.2)439-190(9)
Andhra Petroch 9.08(9.96)13-7(246)
Anil Products 303.2(288.8)313-86(25)
Ansal Properties 41.6(42.95)43-12(96)
Anuh Pharma 273.85(273.45)292-105(8)
Apar 335.2(286.2)341-83(300)
Apcotex 192.2(184.7)194-102(23)
Apl Apollo Tubes Ltd 337.25(340.85)355-128(4)
Aptech 93.1(91.65)112-55(146)
Aries Agro 90.6(90.7)99-34(41)
Arrow Webtex 94.6(95.95)127-44(425)
Ashapura Mine. 76.0(75.55)91-33(102)
Astra Micro 140.9(143.9)156-30(224)
Astral Poly Technik 665.2(660.95)758-178(5)
Atlanta 64.55(65.5)73-24(159)
Atul Chem 1079.45(1077.3)1091-285(9)
Aurionpro Solutions 229.05(228.4)234-42(122)
Autoline Industries 88.75(89.05)107-46(151)
Avt Natural P 45.5(44.9)48-12(39)
Avt Natural Products 45.5(44.9)48-12(39)
B,C,D
B O C India 353.4(350.65)400-210(10)
Bajaj Auto Fin 2241.45(2180.8)2370-965(1)
Bajaj Hind 25.55(26.0)32-11(429)
Balmer Lawri. 572.95(570.4)599-286(14)
Balrampur Chini 77.55(78.55)88-34(28)
Bank Of Maha 48.3(48.45)55-29(56)
Bata India 1333.75(1316.15)1360-765(16)
Bayer 1839.2(1772.4)1939-1378(2)
Berger Paints 291.8(290.9)315-185(16)
Bgr Energy Systems 203.7(202.55)242-70(64)
Bhandari Hos. 52.25(52.3)64-16(40)
Bhartiya Int 353.8(353.6)383-113(13)
Bhussteel 395.15(394.75)504-386(38)
Biocon Ltd 517.35(499.55)553-294(272)
Birla Ericsson 67.05(64.25)70-9(51)
Blue Star 305.7(305.0)329-130(32)
Bombay Bur Trdg 148.0(147.7)164-83(66)
Borosil Glass 2022.9(1977.95)2076-575(1)
Brooks Laboratories Ltd 39.95(39.35)41-13(243)
C R I S I L 1905.65(1910.8)2100-975(1)
Camlin Fine Chemicals 96.45(100.95)106-15(83)
Can Fin Homes 453.1(454.1)487-113(6)
Carbon Everflow 112.45(111.5)126-57(44)
Cclpr 70.55(69.95)75-21(65)
Ceat 626.45(665.3)731-97(534)
Cgigarsh 198.6(193.05)208-60(202)
Chirawa Cements 423.7(424.95)429-62(93)
Cholam. Inv 413.85(412.4)445-205(12)
City Union Bnk 77.1(79.35)82-37(49)
Colourchem 880.05(888.2)984-449(25)
Compuage Infocom 127.45(128.75)134-43(27)
Coromandel Fert 259.3(258.05)280-162(30)
Cosmo Films 81.45(82.95)89-44(50)
Cox And Kings(india) Ltd 264.2(269.9)274-84(78)
D C M Shr. Con 164.8(168.4)195-50(16)
D C W 26.7(26.6)29-8(584)
Deep Industries 80.6(78.9)89-21(37)
Deepak Fert 178.75(179.65)185-81(52)
Den Networks Ltd 218.55(215.25)246-110(16)
Development Credit Bank 81.4(83.3)88-38(125)
Dewan Hsq Fin 387.6(387.25)425-101(23)
Dhanuka 450.0(442.25)469-125(13)
Dishman Pharma 151.7(150.05)159-37(699)
Divi's Lab 1475.9(1498.6)1548-905(5)
Dynemic Products 46.55(46.2)50-13(43)
E,F,G
E I Dparry 198.65(199.75)229-103(16)
Eclerx Services 1128.2(1112.85)1370-695(1)
Eicher Motors 8525.6(8559.75)8768-2975(1)
Elder Pharma 198.8(199.5)377-187(19)
Elecon Eng 62.35(62.65)70-18(57)
Electrosteel C. 33.05(31.25)36-9(565)
Ess Dee Aluminium 558.45(533.1)769-390(30)
Essar Oil 107.25(107.45)119-44(207)
Essarship 85.25(84.35)98-48(21)
Eveready Ind 82.8(81.45)83-14(64)
Everest 244.5(248.7)258-121(10)
Excel Crop 821.2(782.1)944-180(4)
Fag Bearings 2711.2(2689.0)2825-1100(0)
Fedders Lloyd 82.55(82.75)85-22(46)
Fiem Industries 604.6(588.0)633-179(28)
Firstsource Solutions 39.2(39.45)41-11(264)
Flexituff International Limited 242.0(239.8)298-171(10)
Fortis Healthcare 124.25(119.4)127-92(148)
Future Capital Holdings 240.9(246.95)254-111(149)
Future Ventures India Ltd 10.74(10.88)11-4(386)
G I C Hsq Fin 170.95(170.75)181-78(44)
Ganesh Poly 90.3(88.4)94-30(81)
Garwarewall 123.65(123.45)125-37(13)
Gateway Distriparks 238.05(240.05)253-98(6)
Gati 116.1(113.3)136-22(72)
Ghcl 58.8(56.55)62-29(239)
Gitanjali Gems 75.25(76.7)108-48(184)
Glenmark Phar 573.85(570.8)640-489(30)
Gmm Pfaudler 234.5(228.85)241-62(47)
Godrej Indus 344.25(342.75)372-218(65)
Goodyear India 591.15(611.8)627-292(67)
Greave 120.85(118.35)129-53(62)
Greenply Ind 869.15(897.0)917-300(1)
Gruh Fin 217.5(218.4)229-97(53)
Gss America Infotech 39.85(41.6)53-27(768)
Guj. Alkalies 208.35(204.4)237-135(55)
Guj. Amb Exp 51.8(48.9)58-18(34)
Guj. Fluoroch. 527.65(546.0)552-190(18)
Guj. Nre Coke 12.21(12.41)19-7(390)
Guj. State Fert 79.85(79.6)88-43(44)
Gujarat Pipavav Port Ltd 131.85(132.05)140-42(109)
H,I
H E G 265.65(266.95)300-140(9)
H F C L 16.6(16.7)19-7(1749)
H K Finechem 215.3(213.65)232-35(26)
Haryana Capfin 25.4(27.45)30-11(69)
Havell`s India 1265.1(1260.75)1295-586(25)
Hercules Hoists 182.85(172.25)194-75(627)
Heritage Food 321.25(311.5)364-169(38)
Hesterbio 184.15(175.4)184-78(16)
Hikal 632.6(633.3)656-380(5)
Himalya Int 18.25(17.1)21-5(181)
Himatsingka S. 79.75(79.5)84-25(45)
Hind Con 40.7(41.1)49-7(337)
Hind Oil Exp 59.2(52.85)76-22(2108)
Hind Sanitary 258.7(263.2)289-70(303)
Hitech Gears 184.75(170.2)197-58(139)
Hotel Leela 26.35(26.75)30-14(300)
Hov Services 104.1(106.4)122-21(52)
I F C I 38.7(37.8)44-17(1960)
I T I 35.15(33.75)43-12(663)
I V R Cons 22.95(23.35)30-9(358)
Ibn18 30.6(30.85)38-15(313)
Ibretails 64.3(67.65)70-22(87)
Il&fs Transportation Networks Ltd. 241.25(247.35)257-93(38)
India Glycols 131.6(128.05)144-83(80)
Indiabulls Housing Finance Ltd 364.6(360.9)406-166(50)
Indiabulls Power 12.42(12.32)16-5(790)
Indo Count Ind 112.75(118.2)130-13(27)
Indo Tech Transformers 164.0(160.05)189-42(18)
Indoco Remedies 194.1(164.55)197-55(823)
Indraprastha Gas 368.8(368.05)393-236(20)
Indswift Lab 49.3(44.7)57-19(390)
Info Edge India 697.65(702.8)792-286(4)
Infotech Ent 363.95(359.7)388-165(8)
Inox Leisure 156.15(156.25)168-50(46)
Insecticides India 447.15(436.45)464-203(13)
Irb Infrastructure Developers 257.3(265.45)275-51(954)
Ivrcl Infrastruc 22.95(23.35)30-9(358)
J,K,L
J B F Ind 143.1(142.6)148-65(23)
J K Ind 314.8(328.8)338-80(168)
J Kumar Infraprojects 339.05(338.55)349-130(77)
Jagsonpal Ph 19.85(18.05)19-7(141)
Jai Corp 105.8(103.75)116-35(746)
Jain Irrigation 104.25(106.35)133-46(686)
Jaiprakash Hydro 20.15(20.3)26-8(1177)
Jay Bh Maruti 95.0(91.75)99-31(16)
Jbma 388.25(370.0)388-39(13)
Jenburkt Pharma 208.55(224.1)233-64(22)
Jindal Drilling 271.35(259.3)302-142(65)
Jindal South West Holdings 823.75(825.05)908-250(14)
Jindpolyfm 255.5(254.7)278-105(110)
Jk Cement 394.3(395.0)418-148(9)
Jklakshmi 220.95(221.25)248-49(19)
Jyothy Laboratories 188.2(188.2)223-142(62)
Jyoti Struct 58.7(59.05)69-15(150)
K G Denim 20.3(19.65)20-10(465)
K R B L 76.95(76.2)83-19(31)
Kabra Extr 67.35(61.35)70-23(187)
Kajaria Ceramic 583.95(572.6)602-199(20)
Kale Consult 707.5(704.75)831-518(2)
Kalpataru Pwr 173.2(175.5)197-56(53)
Kalyani Steels 112.35(107.2)112-31(243)
Kanoria Chem 47.65(48.5)55-22(55)
Kansanero 1662.4(1574.9)1710-975(5)
Kar Vysy Bank 489.65(489.35)509-297(3)
Karnataka Bnk 135.35(137.8)150-69(391)
Kaveri Seed Company 834.6(818.95)859-280(55)
Kecil 131.05(130.95)153-23(61)
Kei Ind 34.1(35.55)36-6(163)
Kesoram Ind 113.7(114.8)130-50(21)
Kewal Kiran Clothing 1811.5(1800.0)1825-710(0)
Kirloskar Ferro 41.35(39.4)43-15(109)
Kitex Garments 271.6(279.3)298-54(15)
Kolte Patil Developers 157.6(160.5)170-49(35)
Kpitcumm 174.65(177.45)190-121(69)
Kwality Dairy 49.8(51.2)58-18(74)
La Opala Glass 1111.15(1099.6)1156-383(1)
Lakshmi Machine 3847.95(3854.4)4018-1725(2)
Lanco Ind 43.6(42.85)49-13(67)
Lg Balakrishnan 426.3(435.85)523-76(4)
Liberty Shoes 339.0(334.25)351-67(210)
Lloyd Elect 112.15(109.35)130-24(33)
Lovable Lingerie Ltd 396.0(378.95)425-219(232)
M,N
M And B Switchgears Limited 29.6(30.05)42-8(104)
M R F 22979.8(23273.8)24666-12350(0)
Madras Cements 283.9(277.95)311-136(9)
Magmafin 103.0(101.0)117-62(30)
Mah Scooter 686.0(711.9)761-326(2)
Mahforg 155.3(160.1)185-37(89)
Mahindra 260.55(261.1)355-212(148)
Mahindra Ugine 421.0(415.7)447-65(59)
Manappuram Gen 23.55(23.9)25-11(388)
Mandhana Industries Ltd. 238.0(238.05)255-215(14)
Mangalam Cem 221.35(219.2)233-88(26)
Mangalore Chem 74.1(71.35)78-47(75)
Marico Ind 240.75(239.65)263-193(6)
Max India 317.5(320.85)346-150(121)
Mcleod Russel India 287.45(285.8)330-240(23)
Meghmani Organics 12.51(11.92)14-3(176)
Mhril 311.3(310.65)335-206(10)
Mindtree 957.35(901.65)991-466(89)
Mirza 34.5(35.35)40-19(160)
Mmtc Ltd 85.15(85.7)106-37(432)
Monnet Ispat 136.65(140.7)166-58(102)
Monsanto India 2157.9(2163.1)2414-560(14)
Motherson Sumi 366.95(369.2)382-123(103)
Msk Projects India 32.5(32.25)35-7(55)
Mundra Port 285.0(287.25)294-118(314)
Muthoot Finance Ltd 179.4(182.3)221-73(26)
Mysore Cem 63.7(64.65)70-27(79)
N I I T 48.3(47.95)65-14(47)
N R B Bearings 91.3(94.55)101-26(139)
Nagarjuna Con 72.1(72.6)88-16(127)
Nahar Spin 148.3(146.85)176-64(10)
Nandan Exim 45.4(46.0)51-25(174)
Natco Pharma 1110.0(1100.35)1210-488(1)
National Pero 608.35(599.6)679-350(3)
Navneet Pub 83.5(82.55)87-50(65)
Nectar Lifescn 28.95(28.55)35-9(128)
Network 18 Media 52.5(50.85)71-25(106)
Nhpc 23.65(24.05)29-14(1007)
Nhpc Ltd 23.65(24.05)29-14(1007)
Niit Technologies 377.3(379.05)486-234(76)
Nilkamal Plast 367.1(353.65)399-94(50)
Nitin Fire Protection Industries 64.65(64.1)89-48(490)
Nocil 22.65(23.05)27-12(266)
Noida Toll Bridge 33.1(33.1)36-18(107)
Nucleus Soft 221.95(212.75)250-65(25)
O,P,Q
Oil India Ltd 580.05(576.15)632-415(16)
Omkar Speciality Chemicals Ltd 137.25(137.35)153-68(121)
Onelife Capital Advisors Limited 163.6(165.35)332-132(55)
Onmobile Global 35.55(35.8)39-19(232)
Opto Circu 34.0(34.7)44-18(266)
Orbit Corporation 20.8(21.2)30-10(86)
Orbit Exp 186.35(188.15)195-70(11)
Orient Cement Limited 102.9(102.95)109-29(191)
Orient Paper 28.85(30.8)35-4(466)
Orissa Minerals Development Company Ltd 4273.55(4360.1)5166-1615(1)
Page Industries 7988.0(8043.95)8195-3870(0)
Pantaloon Ret 132.65(134.45)147-63(193)
Paper Products 165.9(170.25)172-56(49)
Persistent Systems Ltd. 1252.25(1285.4)1399-503(3)
Petron Eng Con 164.0(160.25)189-33(14)
Petronet Lng 180.6(185.0)189-102(136)
Pg Electroplast Ltd 139.7(144.3)237-79(16)
Phillips Carbon 91.05(90.1)106-31(28)
Phoenixlamp 155.85(155.05)177-36(25)
Pidrugs 385.15(385.05)406-81(6)
Pipavav Shipyard 59.7(58.7)73-30(372)
Pix Trans 50.95(50.4)60-29(36)
Poly Medicure 466.45(462.1)515-221(5)
Poly Medicure Ltd 466.45(462.1)515-221(5)
Pondy Oxides 38.65(35.15)40-18(188)
Pradeep Metl 46.05(44.8)47-11(49)
Praj Ind 67.1(67.5)79-30(247)
Prakash Steelage Ltd 123.45(121.25)140-78(12)
Pratibha Industries 58.2(59.9)66-16(147)
Premier Expl 158.2(166.0)172-48(23)
Pricol 43.85(44.2)47-14(41)
Prime Focus 50.0(49.95)58-23(97)
Prism Cement 73.15(73.2)81-22(21)
Ptc 84.75(85.7)104-34(310)
Ptc India Financial Services Ltd 33.35(33.9)40-9(763)
Pvr 653.4(659.9)704-321(5)
R
Radha Madhav Corporation 28.55(28.85)32-1(82)
Radico Khait 100.9(101.6)171-88(56)
Raj Television Network 125.3(124.95)165-85(268)
Rajesh Exp 164.85(168.7)202-69(48)
Rallis India 215.4(213.3)232-130(104)
Rasoya Proteins Ltd 17.25(17.25)20-12(1203)
Reliance Indust 584.7(577.25)659-278(172)
Religare Enterprises 326.25(322.6)377-271(19)
Repro India 230.4(231.0)244-118(11)
Rico Auto Ind 22.25(21.2)22-4(1146)
Ricoh India 202.8(201.6)251-41(213)
Rswmltd 204.7(202.5)224-115(11)
Ruby Mills 288.4(255.85)309-131(37)
Ruchi Soya Ind 43.7(42.85)58-26(172)
Rupa & Company Ltd 224.45(223.85)262-157(18)
Rural Electrification Corporation 316.35(313.8)383-146(273)
S
S Bk Of Bikaner 663.2(654.85)665-281(19)
S Bk Of Mysore 573.3(575.8)647-368(3)
S Bk Of Travan 629.7(627.75)662-364(2)
S R F 572.55(565.65)609-125(16)
Sadbhav Engi 216.35(218.15)225-52(31)
Saintgobain 22.5(23.1)24-11(184)
Sandur Mang 671.65(670.9)834-429(3)
Sangam 83.9(80.35)86-26(232)
Sasken Comm 305.8(305.65)341-100(27)
Savita Chem 706.4(771.45)849-330(25)
Sesa Goa 296.9(294.8)318-119(402)
Shakti Pumps (india) Limited 214.55(217.45)246-38(154)
Shalimar Agro Products 8.04(8.08)10-1(2048)
Shanthi Gears 91.5(89.65)102-49(52)
Shasun Chem 164.65(167.0)196-49(134)
Shilpa Medicare Ltd 507.75(490.1)519-136(27)
Shree Cement 7205.1(7343.05)7981-3412(0)
Shree Renuka Sugars 23.85(24.2)31-14(454)
Shrenuj & Co 63.7(64.2)77-40(67)
Shriram Trans 898.65(895.9)1021-465(5)
Simplex Projects 77.5(81.55)97-7(33)
Simplexin 310.05(311.8)392-39(12)
Sintex Ind 95.25(94.1)107-16(942)
Sks Microfinance Ltd 280.7(282.5)309-97(110)
Solectron Centum 379.2(353.6)385-68(405)
Sona Koyo St 37.8(38.0)40-9(110)
Sonata Soft 76.95(78.0)84-22(22)
Southind.bank 31.95(32.85)35-18(1179)
Spicejet 17.75(17.8)28-12(3069)
Srei Int Fin 50.05(50.5)57-17(333)
Srs Ltd 30.6(30.55)40-25(62)
State Bank Of Mysore 573.3(575.8)647-368(3)
State Trading 217.15(220.15)247-68(154)
Strides Arcolab 674.2(668.7)690-233(46)
Subexltd 11.67(12.24)13-4(778)
Sudar Garments Ltd 31.3(30.0)36-5(54)
Summit Securities Ltd 286.75(280.2)292-41(18)
Sun Pharma Advanced Research Company 166.55(161.85)184-105(152)
Sundram Fast 113.15(115.75)118-30(20)
Sunflag Iron 31.05(28.9)33-13(266)
Sunil Hitech 127.9(131.8)155-35(24)
Sunteck Realty 349.55(351.2)399-221(14)
Superhouse Le 180.0(184.6)191-45(22)
Supreme Ind 608.35(591.95)611-305(15)
Supreme Petro 78.65(78.6)94-50(21)
Surya Roshni 103.55(106.0)120-59(47)
Suryalak Cott 102.25(107.6)111-36(35)
Suven 115.3(113.95)118-22(241)
T,U,V
T A S C Pharma 33.65(34.45)34-6(1194)
T.v. Today 132.8(131.85)154-53(35)
Talbros Auto 103.0(102.25)110-33(32)
Talwalkars Better Value Fitness Ltd. 212.45(203.3)217-110(70)
Tata Coffee 949.8(968.15)1184-869(86)
Tata Investment 560.0(565.8)600-347(11)
Tata Metaliks 121.2(113.2)124-25(1871)
Tata Sponge 856.05(852.1)877-217(111)
Technocraft Industries India 189.0(186.95)213-67(21)
Texmaco 41.45(43.4)50-18(135)
Texmaco Rail & Engineering Ltd 91.65(94.3)149-26(326)
Texmo Pipes & Products Ltd. 16.88(16.96)20-3(167)
Thinksoft 546.0(552.05)597-75(25)
Thomas Cook 122.15(121.4)128-48(242)
Tide Water 11896.8(12060.7)13004-6556(1)
Time Technoplast 50.7(50.75)56-27(38)
Timken India 345.15(320.15)371-145(337)
Tinplate Of India 87.45(85.4)89-29(1176)
Tplplast 205.95(209.2)218-64(68)
Transport Co 211.5(208.95)238-44(26)
Trent 1267.45(1257.65)1339-902(1)
Ttk Prestige 3927.85(3920.25)4357-2700(1)
Ttml 12.7(12.65)14-5(1352)
Tube Invest 296.65(291.5)317-125(6)
Ubholding 40.7(41.4)52-17(81)
Uco Bank 101.4(101.55)115-46(264)
Uflex 135.8(133.55)139-47(171)
Ultratech 2523.0(2524.0)2868-1404(7)
Unichem Lab 196.8(199.45)241-138(22)
Unitdspr 2386.75(2400.05)2940-1993(20)
Unitech 26.15(26.9)38-10(5352)
United Bank Of India 51.35(52.2)61-23(82)
Ushamartin 41.05(39.75)47-20(178)
Usher Agro Ltd. 42.55(42.05)49-24(72)
Uttam Steel 79.5(78.95)91-39(52)
V Guard Industries 698.85(694.35)718-403(2)
V S T Ind 1640.15(1647.1)2004-1400(3)
Vaibhav Gems 875.55(883.3)910-160(3)
Vardhtext 474.15(482.4)529-271(15)
Videocon 178.15(177.6)211-153(79)
Vikas Wsp 19.1(19.25)29-12(226)
Vikasglo 30.6(32.3)33-9(179)
Vinati Organics 367.95(383.15)390-74(11)
Vivmed Labs 303.9(295.0)322-96(21)
Voltas 203.75(204.9)233-62(171)
W,X,Y,Z
W P I L 411.25(414.65)456-165(13)
Waterbase 28.9(27.55)28-7(62)
Welspun India 220.75(216.95)227-46(17)
West Coast Pap 63.6(60.35)73-37(148)
Wheels India 754.35(755.3)993-426(4)
Whirlpool 343.05(336.7)353-141(12)
Wire & Wireless 28.8(28.35)29-13(100)
Yes Bank 546.05(557.45)588-216(289)
Zandu Phar 1674.45(1640.2)1765-789(17)
Zee News 18.25(17.9)23-10(269)
Zensar Tech 442.25(433.85)472-180(6)
GROUP T
A
Aarti Drugs 626.4(627.05)643-165(5)
Abm Knowledgeware 90.0(85.75)97-29(17)
Amara Raja 481.25(479.8)505-207(10)
Andrew Yule 25.25(25.55)29-7(203)
Arvind Remedies 32.35(32.75)59-32(212)
Atlas Cycles 304.9(303.45)328-199(406)
B,C,D
Binani Ind 124.45(130.7)159-52(50)
Brilliant Securities 123.35(124.85)133-33(105)
Cressanda Solutions 55.25(55.0)65-40(90)
Cubical Finan. 18.05(18.0)22-3(1417)
Db Stock Brokers 65.75(65.75)99-65(23)
Decngold 24.55(25.3)26-13(61)
Dhanalakshmi Bk 51.2(51.9)61-24(70)
E,F,G,H
E P C Ind 205.45(197.1)226-84(59)
Excel Ind 197.75(188.6)226-56(14)
Financial Tech 302.3(276.0)644-102(1374)
Genesys Int 66.9(71.55)119-49(44)
Goodricke Group 176.7(180.25)202-106(17)
Hitachih 373.95(364.15)414-99(274)
I,J,K
I F B Ind 158.05(154.75)163-38(14)
Ind. Hume Pipe 243.4(249.95)263-73(27)
It&t 110.9(109.0)119-28(142)
Jayaswals Ne 18.5(18.95)20-5(179)
Kaypowr 15.8(15.59)20-10(686)
Kopran 50.85(49.8)55-12(883)
Kotawala Ind 320.4(318.5)366-263(110)
L,M,N,O,P,Q,R
Luminaire Technologies 9.05(9.5)53-9(2066)
Nirlon 117.9(113.1)125-37(55)
Oil Country 60.55(62.1)69-28(48)
Peninsula 39.15(39.55)48-25(108)
Prakash Ind 115.5(117.05)123-24(171)
R S Software 371.55(385.65)401-110(51)
Rain 43.05(42.15)54-29(123)
S,T,U
Shyam Star Gems 40.25(41.6)55-28(51)
Singer India 98.0(97.15)116-69(20)
Som Distilleries 219.25(218.0)320-198(42)
Sri Adhikari 112.45(113.9)119-67(14)
Sunshield Chemicals 239.5(228.1)263-39(15)
Symphony Comfort 1068.85(1070.65)1200-270(2)
Synergy Multibase 112.65(107.3)112-28(57)
V,W,X,Y,Z
Venus Remedies 275.15(267.65)350-140(36)
Walchandnagar 106.05(104.6)122-40(81)
Ybrant Digital 22.25(20.85)23-2(919)
GROUP S
A
Albert David 185.25(183.75)192-80(54)
Alphageo 265.8(253.15)305-22(7)
Amrutanj 183.2(175.6)193-96(46)
Amrutanjan Health Care 183.2(175.6)193-96(46)
Amtek Auto 242.75(242.7)272-58(68)
Amtek India 93.05(96.3)137-49(31)
Automob.corp 439.85(418.95)439-154(16)
Avanti Feeds 751.25(728.35)803-159(7)
B
Bajaj Elect 342.7(332.65)384-149(47)
Balaji Amines 77.25(78.8)82-28(39)
Balkrishna Ind 788.3(796.05)833-201(3)
Banco Products 142.05(135.25)148-33(170)
Bf Utilities 781.65(806.4)817-118(106)
Bi 103.75(103.25)111-36(33)
C
Camphor&allied 298.5(299.95)370-100(8)
Camson Bio Technologies 110.2(111.85)128-38(64)
Carnation Nutra 583.55(582.85)721-435(4)
Century Plyboards India 92.8(92.35)95-22(641)
Controlpr 123.9(122.15)130-47(17)
D
D C M Shr. Ind 113.6(113.9)133-28(14)
Deepak Nitrite 81.65(82.2)106-21(22)
Dhunseri Tea 149.4(144.05)153-72(33)
Diamines & Chem 33.95(31.2)43-17(62)
Diamond Power Infrastructure Ltd 116.75(120.35)130-28(338)
Dolphin Off Ent 121.8(117.1)141-56(126)
Dynamatic Tech 1849.7(1807.0)1897-465(5)
E,F,G
Emami 539.7(532.45)575-393(5)
Emco 43.9(41.85)53-10(41)
Enkeicaq 177.5(177.3)199-42(10)
Forcemot 547.85(565.15)625-225(139)
Gabriel India 48.85(51.35)55-16(124)
Garwoffs 473.8(433.55)476-44(53)
Granules Ind 681.45(677.65)705-120(82)
Grindwell Nort. 419.75(415.4)437-217(4)
H,I,J,K,L
Hawkins Cook 2998.95(2993.55)3070-1602(1)
Helios & Matheson 89.45(87.15)135-57(144)
Jmfinan 42.45(40.65)46-17(1011)
K Sera Prod 15.0(15.0)21-9(720)
Kallam Spinning Mills 60.35(57.65)63-18(40)
Lambodhara Textile 149.1(148.5)163-84(14)
M,N,O
M M Forgings 229.2(231.9)268-60(7)
Mahincomp 126.85(127.9)141-37(12)
Man Indus 75.3(76.25)94-51(22)
Mayur Uniquo 472.45(458.2)480-102(5)
Mercator Lines 35.9(35.95)41-9(235)
Neuland Lab 379.05(362.4)398-200(11)
Oriental Carbon 284.7(293.0)303-75(11)
P,Q,R
Parenteral Drugs 34.05(32.3)65-24(167)
Parenteral Drugs (india) Ltd. 34.05(32.3)65-24(167)
Patel Eng 111.9(113.0)152-27(15)
Plastiblends 219.85(212.1)222-54(19)
Rainbow Papers 85.5(84.0)94-70(60)
Relaxo Footwear 407.8(396.05)418-133(4)
S
Salzer Elec 111.85(110.55)114-43(38)
Sarda Energy & Minerals Ltd 293.85(293.3)307-72(20)
Sardaen 293.85(293.3)307-72(20)
Shahi Shipping 97.7(96.85)104-48(37)
Shakti Pumps 214.55(217.45)246-38(154)
Sharon Bio-medicine 67.8(63.35)72-27(667)
Sinclair 258.75(260.75)393-213(7)
Steel Str Wheel 305.25(288.55)317-111(96)
Super Sales Ag 444.0(443.1)480-160(18)
T,U,V,W,X,Y,Z
Tilaknagar Industries 53.0(54.15)68-44(90)
Tvs Srichakra 692.4(663.8)696-154(4)
Unitedbrew 723.45(720.55)1005-628(7)
V I P Ind 113.4(110.75)118-38(332)
Vimta Labs 106.4(106.7)133-22(24)
Vinati Organics 367.95(383.15)390-74(11)
Zicom Elec Sec 118.6(117.1)127-37(22)
Zydus Wellness Ltd 583.55(582.85)721-435(4)
GROUP Z
A,B,C,D
Ahmedabad Gas 372.75(371.7)373-117(55)
Akai Asian 490.95(491.8)564-340(51)
Amulya Leas 70.0(67.8)71-17(121)
Arcotech 328.45(323.05)330-105(10)
Banas Finance 25.8(29.5)72-23(250)
Caplin Point L. 339.55(323.4)339-53(7)
Dahyabhai Sons 610.0(609.0)614-110(9)
Dintex Dyechem 52.9(50.75)53-6(517)
E,F,G,H
Emed.com Technologies 162.95(166.25)527-145(18)
Esaar 47.45(46.7)64-34(94)
Goodluck Steel Tubes 57.7(59.5)64-14(62)
Govindji Tri 1206.85(1211.35)1308-385(32)
Grandma Trading & Agencies 265.9(265.9)294-251(10)
Gujarat Automotive Gears 305.9(305.8)339-153(11)
Hind. Copper 99.9(101.15)125-42(183)
I,J,K,L
India Tourism 171.0(169.8)1050-61(9)
Indo American Advance Pharmaceuitcals 350.35(351.45)352-14(17)
Insul Elec 349.55(351.2)399-221(14)
Jalan Metallurgical 67.85(67.85)84-29(41)
Kailash Auto Finance 35.25(35.5)48-27(1813)
Kappac Pharma 217.5(228.9)734-217(6)
M
Mahanivesh 97.05(95.5)159-49(20)
Malabar Trading Company 92.65(97.5)126-34(81)
Malti Textiles Mills 101.15(101.1)110-52(17)
Mandsaur Ferro 246.9(246.5)270-126(37)
Marigold Glass Industries 51.9(51.4)52-1(117)
Marudhupandi Finance 84.5(86.6)98-84(427)
Moryo Industries 235.95(236.0)241-80(40)
Mppolyprole 22.7(21.8)33-6(197)
Murthy Commercial & Finance 100.4(100.25)102-2(40)
N,O
Naisargik Agritech 167.75(160.0)167-129(122)
National Min 174.8(175.75)196-92(219)
New Bom Prtg 19.85(19.85)23-14(342)
P,Q
P I Industries 375.0(352.5)385-120(21)
Parag Shilpa Investments 552.7(549.0)570-43(49)
Parikh Herbals 17.2(16.39)36-8(670)
Pflinfotc 690.0(687.0)825-65(6)
Polo Hotels 51.9(52.25)54-33(82)
Premier Capital Services 297.65(296.8)300-49(69)
Prerna Finsafe 55.15(52.65)55-9(85)
Pro Fin Capital Services 162.5(160.65)182-54(10)
Pyramid Trading & Finance 55.05(55.0)55-3(289)
R
Rajlaxmi Industries 238.0(233.5)238-20(98)
Rasoya Proteins 17.25(17.25)20-12(1203)
Rutron International 7.1(7.03)26-6(353)
S
Sam Lease 43.9(42.6)53-26(463)
Setco 130.0(135.5)141-61(18)
Sharp Trading & Finance 88.75(82.75)107-65(793)
Shilpamedca 507.75(490.1)519-136(27)
Sidhi Holdings & Traders 249.5(251.65)269-14(66)
Sulabh Eng 242.95(239.5)285-101(258)
Surabhi Chem 91.85(91.6)110-21(214)
Swadeshi Indus 53.2(58.6)84-13(679)
Swan Mills 61.1(61.15)77-48(489)
T,U,V,W,X,Y,Z
Trendy Knitwear 29.2(29.45)33-14(252)
Universal Cr 316.0(317.0)330-94(19)
Unno Ind 18.9(18.7)40-12(170)
Woo Yang Elec 115.9(111.5)119-42(23)