Stock prices on july 3,2012

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 802.0(804.3)915-541(2)
A C C 1296.95(1312.05)1421-939(56)
Abbot 1479.0(1462.75)1807-1375(0)
Abg Shipyard 375.5(378.35)463-322(5)
Abirlanuv 804.6(806.05)1028-710(13)
Acl 175.6(175.75)182-119(156)
Adani Enter 238.25(234.4)765-204(1385)
Allahabad Bank 151.2(150.8)222-113(114)
Alok Industr 17.85(18.0)26-15(1503)
Alstom Proje 388.65(387.3)613-280(13)
Andhra Bank 118.7(118.35)139-79(36)
Apollo Hosps 631.8(614.45)716-452(17)
Apollo Tyres 77.9(79.3)95-50(202)
Arvind 76.5(76.35)111-61(298)
Asahi Glass 61.35(61.95)86-48(23)
Ashok Leyland 24.55(24.45)32-20(1497)
Asian Paints 3950.0(3919.6)4170-2551(13)
Aurobindo Phar 116.4(114.25)188-80(303)
Axis Bank 1044.2(1029.05)1367-784(211)
B

B A S F India 577.4(572.1)717-427(3)
B H E L 231.4(235.15)414-197(511)
Bajajhoin 805.95(785.5)864-625(8)
Balaji Tele. 37.8(37.6)49-26(56)
Ballarpur Ind 21.5(21.1)37-17(172)
Bank Of India 352.2(348.15)425-261(79)
Bharat Earth. 405.35(394.85)702-365(105)
Bharat Elec 1367.3(1352.85)1765-1199(0)
Bharat Forge 307.45(299.75)347-231(50)
Bhartiartl 319.5(309.85)444-280(725)
Bk Of Baroda 723.75(727.65)919-615(62)
Bombay Dye 542.85(539.35)593-283(68)
Boschl 9077.0(9046.4)9300-6425(0)
Bpcl 759.2(747.2)774-459(55)
Brigade Enterprises 56.25(56.05)81-38(27)
Britannia Ind 535.8(539.4)599-434(11)
C

C E S C 299.0(298.3)364-186(20)
C M C 853.2(845.9)1226-685(1)
Cadila Health 760.0(770.35)983-629(98)
Cairn India 312.9(314.15)400-250(653)
Canara Bank 419.85(414.9)566-349(37)
Castrol India 528.05(537.9)588-385(12)
Central Bank Of India 82.05(82.75)132-63(79)
Century Tex 317.65(313.0)388-215(125)
Chambal Fert 74.6(73.95)118-66(158)
Chennai Petro 126.0(120.55)234-119(69)
Cipla 314.35(315.9)359-273(74)
Coal India Ltd 356.6(349.75)408-293(313)
Colgatepalm. 1190.1(1180.8)1250-904(3)
Corp Bank 421.6(418.3)529-335(7)
Crompton Gr. 130.85(125.9)269-102(455)
Cummins India 456.0(444.8)506-322(14)
D,E,F

Dabur India 112.9(113.6)118-92(30)
Dena Bank 98.75(99.25)104-47(303)
Dish Tv India 65.1(64.45)94-52(268)
Dlf 213.35(204.6)280-169(1574)
Dr Reddy`s Lab 1668.15(1643.6)1818-1387(12)
Dredging Corp 273.3(274.2)321-187(10)
E I H 80.5(80.35)103-74(14)
Educomp Sol 172.25(174.55)465-128(680)
Eng India 223.75(223.05)294-195(33)
Escorts 69.4(68.0)119-61(501)
Essel Propack 34.3(35.3)48-23(25)
Exide Ind 138.7(136.75)174-98(39)
F D C 78.35(78.35)96-75(14)
Federal Bank 450.0(452.35)480-322(4)
Finolex Cables 42.5(42.65)54-21(70)
Finolex Ind 63.8(62.4)79-42(40)
G

G E Shipping 251.15(252.15)294-183(15)
Gail 361.85(355.2)476-303(129)
Geometric 73.25(73.0)80-34(33)
Gillette Ind 2380.0(2385.0)2624-1771(1)
Glaxo Smithk. 2029.55(2026.5)2391-1830(2)
Global Tele 37.35(34.15)99-29(1689)
Gmr Infra 25.25(25.7)34-17(1513)
Godrej Cp 580.0(573.9)601-370(15)
Grasim Ind 2697.15(2709.55)2924-2040(10)
Great Offshore 85.9(85.45)230-70(71)
Gtl Infrastructure 9.42(8.18)16-7(2460)
Guj. Ind Power 66.25(65.2)87-56(12)
Guj. Min Deve 188.25(188.2)212-150(24)
Gujarat Gas 315.5(310.45)463-270(27)
Gujarat St Petronet 70.5(70.4)113-62(327)
H

H C L Infosys 41.5(41.4)93-38(57)
H C L Tech 484.2(484.1)523-360(34)
H D F C Bank 574.8(573.85)580-400(98)
H M T 43.35(42.35)62-26(165)
Hdfc 674.15(661.2)732-600(91)
Hdil 89.0(88.8)175-52(4240)
Hero Honda 2097.7(2114.25)2278-1482(38)
Hexaware Tec 126.5(126.95)133-67(112)
Hind Petro 346.2(332.6)413-238(328)
Hind Zinc 122.15(122.0)149-106(30)
Hindalco Ind 123.85(121.1)197-105(1123)
Hpcl 346.2(332.6)413-238(328)
Hsng Dev Infra 89.0(88.8)175-52(4240)
Hsq Dev Fin 674.15(661.2)732-600(91)
Htmt Global Sol 345.8(343.3)434-283(116)
Hul 442.4(447.05)464-308(119)
Hul 442.4(447.05)464-308(119)
I

I C I India 870.0(879.0)1045-693(0)
I T C 246.85(250.1)260-185(516)
Icici Bank 901.45(893.95)1111-641(424)
Idbi 96.2(95.15)139-77(426)
Idea Cellular 81.9(77.7)103-71(821)
Idfc 137.55(137.7)160-90(423)
India Cements 88.5(89.6)118-62(123)
India Infoline 62.3(61.05)90-42(36)
Indiabulls Real Est 62.9(62.95)109-40(896)
Indian Bank 181.65(178.7)265-157(20)
Indian Hotels 61.65(61.65)82-51(96)
Indian Ovrsea 84.0(84.25)149-72(170)
Indusind Bank 343.55(338.5)351-221(258)
Infosys Tech 2495.75(2501.1)3020-2169(50)
Ingersollrand 478.55(467.85)558-355(8)
Ingvysya 371.7(373.9)383-275(4)
Ioc 265.65(255.75)344-239(87)
Ipca Lab 368.0(361.05)375-230(8)
Ispat Ind 11.49(11.17)20-9(1288)
J,K,L

J & K Bank 998.95(1001.1)1010-645(7)
J B Chem 65.2(63.85)153-58(25)
Jaiprakash Ass 74.85(74.95)88-50(1605)
Jaypee Infratech Limited 54.7(54.0)65-33(163)
Jet Airways 401.6(385.75)517-167(591)
Jindal 133.65(134.35)180-102(10)
Jindal Steel 451.1(457.8)663-410(344)
Jsw Steel 694.75(679.2)940-464(581)
Kfa 12.06(11.96)41-10(7970)
Kotakbank 601.85(598.15)605-411(50)
L I C Hsq Fin 267.9(268.9)290-195(137)
L&t 1403.8(1399.4)1867-971(241)
Lanco Infratech 15.57(15.64)25-8(6403)
Lupin 537.35(543.4)574-409(22)
M,N

M & M 716.55(713.75)874-621(76)
M&m 716.55(713.75)874-621(76)
Mangalore Ref 60.3(55.65)84-50(746)
Maruti 1191.2(1180.6)1428-905(79)
Mastek 111.0(112.2)136-73(15)
Maytas Infra 61.05(59.45)152-49(11)
Mirc Elec 15.24(13.22)26-12(380)
Moser Baer 9.39(9.19)41-8(722)
Mphasis Bfl 380.85(369.4)475-277(285)
Mtnl 24.5(23.9)48-21(1005)
Mtnl 24.5(23.9)48-21(1005)
N T P C 161.05(161.25)192-138(107)
Nation.ferti 82.9(82.8)96-43(57)
National Alum 60.65(60.35)86-48(13)
Nestle Ind 4527.45(4540.75)5024-3930(0)
Neyveli Lignite 83.0(82.5)105-67(28)
Novartis India 730.2(739.5)944-616(6)
O,P,Q

O N G C 289.5(285.4)303-226(326)
Omaxe 154.2(154.05)161-119(62)
Oracle Fin 2530.9(2561.6)2765-1699(5)
Orchid Chem 121.55(120.25)275-109(484)
Oriental Bank 260.9(262.75)378-190(13)
Parsvnath Dev 59.75(60.9)82-32(358)
Pidilite Ind 165.9(166.45)187-133(6)
Piramalhe 523.2(522.05)562-340(6)
Pnb 830.35(814.0)1200-703(63)
Polaris Soft 127.9(128.85)191-102(32)
Power Fin Corp 177.65(177.65)223-130(206)
Power Grid Corp 111.6(112.7)115-93(65)
Punj Lloyd 52.1(51.0)82-37(513)
R

Ramco Systems 148.45(147.15)156-48(6)
Ranbaxy Lab 502.1(495.9)570-366(149)
Rashtriya Chem 59.1(58.5)91-42(187)
Raymond 412.15(412.8)439-300(67)
Rcom 65.7(64.15)109-60(2196)
Reliance Capital 377.6(361.3)612-225(1677)
Reliance Ind 736.0(737.45)902-671(256)
Reliance Power 106.2(106.1)139-68(1420)
Relinfra 565.0(557.65)679-328(524)
Rolta India 80.15(80.65)134-50(53)
S

S A I L 92.6(91.2)143-73(403)
Satyam Comp 81.15(82.7)94-62(831)
Sbi 2183.95(2179.6)2529-1576(421)
Shipping Corp 59.75(56.7)108-46(295)
Siemens 738.95(736.55)951-627(7)
Sobha Developers 342.1(335.8)366-185(14)
Sterling Biotech 7.25(6.91)92-5(150)
Sterlite Ind 105.35(104.25)176-86(980)
Sterlite Optical 32.95(32.6)58-27(443)
Sun Pharma 631.3(634.85)643-448(39)
Suntv 323.35(305.5)353-214(300)
Suzlon Energy 18.85(18.9)55-17(4803)
Syndicate Bnk 106.95(106.15)124-67(24)
T,U,V

Tata Chem 317.2(315.55)389-287(33)
Tata Elxsi 225.75(225.0)264-167(6)
Tata Power 104.15(104.4)133-80(319)
Tata Tea 119.55(118.05)128-80(223)
Tatacomm 236.65(234.7)263-176(19)
Tatamotors 237.7(238.35)320-137(1120)
Tcs 1242.2(1260.2)1294-902(86)
Tech Mahindra 726.65(733.8)797-524(23)
Thermax 505.3(495.3)675-388(14)
Tisco 445.65(447.0)607-332(623)
Titan Ind 236.85(225.3)254-154(484)
Torrent Pharma 607.0(606.1)699-504(51)
Torrent Power 183.0(183.5)255-176(17)
Tvs Motor 35.05(35.6)70-31(301)
Union Bank 211.4(209.6)320-155(56)
Unitedphos 126.7(124.55)170-105(108)
Vijaya Bank 58.8(58.45)73-43(210)
W,X,Y,Z

Welspunguj 119.3(118.65)176-64(40)
Wipro 400.65(400.25)452-310(57)
Wockhardt 935.45(935.35)954-251(84)
Zeeenter 148.8(149.2)151-109(26)
GROUP B

A

3i Infotech 11.14(10.26)48-8(3781)
A P Paper 294.1(298.2)389-120(33)
Aarti Ind 77.5(75.7)78-39(37)
Aban Offsho 396.25(395.25)571-320(118)
Acropetal Technologies Ltd 15.13(15.29)20-10(67)
Adani Power Ltd 51.9(51.15)115-44(754)
Adani Power Ltd 51.9(51.15)115-44(754)
Adhunik Metaliks 34.75(33.4)86-30(138)
Adlabs Films 60.15(58.3)137-49(218)
Advanta India 512.2(496.75)534-222(39)
Aftek Ltd 9.27(8.93)15-6(549)
Agro Tech Foods 456.0(458.35)517-340(1)
Ajanta Pharma 725.5(719.85)803-281(35)
Alembic Pharmaceuticals Ltd 55.15(54.9)59-34(26)
Allied Digital Services 26.15(25.45)53-18(90)
Allsec Technologies 37.15(39.1)41-9(110)
Alstom 191.05(193.9)207-132(4)
Amar Remedies 144.05(134.85)163-86(170)
Anikinds 32.65(33.45)41-22(31)
Anjani Fabrics 9.49(9.4)28-8(146)
Ankush Finstock Ltd 19.05(19.6)20-3(45)
Aptech 75.95(76.75)147-64(65)
Arrow Webtex 68.35(68.8)116-52(943)
Arshiya International Ltd. 140.0(137.9)177-116(28)
Ashapura Mine. 11.23(11.31)23-8(97)
Ashika Credit Capital Ltd 100.05(100.2)113-25(23)
Astra Micro 43.65(40.4)44-23(284)
Astra Zeneca 1854.3(1847.55)2649-1162(1)
Astral Poly Technik 230.5(228.2)234-124(5)
Atlanta 58.1(57.8)90-46(56)
Atul Chem 225.8(225.1)240-135(7)
Autoline Industries 157.4(158.1)194-69(4)
Avt Natural P 37.0(35.3)49-24(22)
Avt Natural Products 37.0(35.3)49-24(22)
B,C,D

B O C India 395.4(399.35)530-262(6)
Bajaj Auto Fin 942.0(909.4)945-585(2)
Bajaj Hind 32.5(30.95)64-23(932)
Balmer Law 167.0(167.7)191-134(8)
Balrampur Chini 54.9(51.9)66-32(320)
Bank Of Maha 49.65(49.85)59-37(25)
Bannari Amman 689.5(663.9)725-468(1)
Bartronics India 27.9(27.2)68-20(102)
Bata India 885.3(874.4)921-492(49)
Bayer 811.85(825.95)960-673(1)
Berger Paints 138.9(136.6)153-78(67)
Bgr Energy Systems 313.5(308.1)484-172(204)
Bhagwati Banquets 62.55(61.55)106-54(11)
Bhandari Hos. 41.75(41.0)55-21(48)
Bharat Gears 80.6(80.4)89-39(17)
Bharati Shipyard 72.25(72.65)140-61(27)
Bhartiya Int 50.45(48.2)78-37(35)
Bhussteel 464.7(464.4)474-296(86)
Bilpowerq 58.05(60.45)107-38(40)
Biocon Ltd 240.3(238.0)382-208(48)
Bombay Bur Trdg 582.0(577.95)631-338(2)
Can Fin Homes 111.35(109.25)128-87(10)
Carborun. Univ 152.55(152.95)175-132(5)
Cclpr 248.0(237.15)248-116(4)
Ceat 96.0(98.55)117-66(38)
Chirawa Cements 123.0(117.7)123-6(155)
Cholam. Inv 173.05(172.15)187-106(4)
Chromatic India 82.2(82.95)127-56(44)
City Union Bnk 54.2(53.2)54-39(138)
Core Project 297.75(296.9)324-245(354)
Coromandel Fert 265.1(260.9)357-245(4)
Cosmo Films 97.4(95.75)112-70(9)
Cox And Kings(india) Ltd 129.7(129.2)248-119(96)
Cupid Trad 187.95(185.65)234-65(8)
D C W 16.45(16.45)18-7(139)
Daawat 39.95(40.75)54-32(30)
Dabur Pharma 88.55(91.15)176-81(33)
Deepak Fert 136.25(132.75)174-118(23)
Den Networks Ltd 99.1(97.9)116-35(48)
Development Credit Bank 43.15(42.95)66-30(283)
Dewan Hsq Fin 180.7(174.5)279-155(141)
Dhampur Sugar 53.95(50.45)61-27(91)
Dil 700.0(689.2)776-358(1)
Dishman Pharma 67.8(67.9)101-32(269)
Divi's Lab 1027.65(1043.95)1052-690(87)
Dwarikesh Sugar Industries 43.2(41.15)74-26(26)
E,F

E I Dparry 174.35(172.65)279-165(28)
Eclerx Services 650.05(629.45)874-570(8)
Eicher Motors 1950.0(1986.7)2360-1275(21)
Elder Pharma 313.2(314.35)435-291(49)
Elecon Eng 55.15(53.8)86-50(46)
Electrosteel C. 18.1(18.15)32-15(65)
Empee Distilleries 74.0(71.35)119-52(33)
Entertainment Network India 204.05(202.15)295-194(3)
Essar Oil 59.2(55.95)132-44(1946)
Essar Shipping Ltd 30.9(28.95)95-16(49)
Essarship 94.15(91.3)106-46(24)
Eveready Ind 20.65(20.95)46-17(103)
Everest Kanto Cylinder 31.25(31.2)97-24(128)
Everonn Systems India 207.4(209.8)574-173(51)
Excel Info 26.35(26.85)31-8(160)
Fairfield Atlas 135.45(133.65)187-62(9)
Fedders Lloyd 54.3(52.6)81-47(28)
Fertilizers 28.2(28.45)47-19(58)
Fiem Industries 139.8(140.5)185-123(5)
Fineotex Chemical Ltd 37.2(37.35)336-31(20)
First Leasing 51.5(48.8)102-47(130)
Firstsource Solutions 9.74(8.78)19-5(1792)
Flexituff International Limited 218.3(222.5)384-142(49)
Fortis Healthcare 105.8(101.8)171-81(239)
Future Capital Holdings 154.7(155.7)199-101(7)
G,H

G I C Hsq Fin 95.9(95.75)120-68(57)
Gammon India 47.2(46.6)98-36(77)
Gangotri Iron 47.95(48.7)66-28(63)
Garden Silk. 52.7(50.75)102-40(70)
Garware Poly 112.9(112.15)165-101(7)
Gateway Distriparks 141.0(140.1)159-117(331)
Gati 40.65(39.7)79-23(194)
Gayatri Projects 105.4(104.0)189-75(8)
Geodesic Inf 40.65(39.6)74-36(181)
Ghcl 40.0(38.55)42-27(31)
Gitanjali Gems 305.0(303.1)443-282(250)
Glenmark Phar 381.2(372.3)386-265(72)
Glodyne 408.35(410.95)434-190(219)
Godawari Power 122.8(115.4)174-69(37)
Godrej Indus 244.75(242.45)283-168(38)
Goenka Diamond & Jewels Ltd. 184.5(183.35)200-28(64)
Golden Securities 37.5(36.35)38-8(300)
Goodyear India 320.0(313.1)412-269(11)
Greave 69.6(70.1)99-66(48)
Gruh Fin 763.55(739.55)795-390(37)
Guj. Alkalies 124.0(124.3)158-115(7)
Guj. Fluoroch. 420.55(398.5)561-325(118)
Guj. Nre Coke 18.65(18.95)48-14(328)
Guj. State Fert 415.75(417.15)503-322(4)
H F C L 13.38(11.96)17-10(5789)
Hanung Toys 125.0(124.75)161-76(26)
Harrisons Malay 69.75(68.25)87-49(36)
Havell`s India 582.3(583.0)616-313(7)
Hercules Hoists 297.05(292.75)371-190(87)
Hikal 318.8(318.05)348-226(4)
Himalya Int 24.05(22.75)31-15(108)
Himatsingka S. 30.35(29.1)38-22(70)
Hind Con 21.2(21.35)35-15(902)
Hind Motors 12.8(13.09)19-7(433)
Hind Oil Exp 134.85(131.4)187-86(558)
Hind Sanitary 156.9(152.2)245-120(9)
Hondasiel 480.0(475.65)509-261(17)
Hotel Leela 32.75(33.0)49-27(31)
Hov Services 41.65(42.85)97-33(36)
Hyderabad Ind 413.1(411.35)428-255(12)
I,J

I F C I 40.9(40.75)49-19(1601)
I T I 23.8(23.5)34-16(166)
I V R Cons 53.4(53.45)75-27(911)
Ibn18 24.3(24.7)80-17(96)
Iid Forgings 140.0(137.9)177-116(28)
Il&fs Transportation Networks Ltd. 184.75(189.1)230-143(22)
India Glycols 133.35(135.0)169-111(8)
Indiabulls Finan 231.6(231.75)250-116(95)
Indiabulls Power 14.84(14.65)20-8(670)
Indraprastha Gas 247.55(241.25)453-170(905)
Indswift Lab 52.25(51.45)133-45(42)
Info Edge India 358.0(358.0)400-274(139)
Infotech Ent 161.55(167.0)182-100(7)
Inox Leisure 51.1(49.7)59-33(20)
Insecticides India 399.65(409.05)476-305(24)
Irb Infrastructure Developers 134.95(132.25)210-100(975)
Ivrcl Infrastruc 53.4(53.45)75-27(911)
J B F Ind 135.1(131.8)169-89(28)
J K Ind 94.25(94.05)112-53(30)
Jagran Prakashan 84.95(86.75)129-78(19)
Jai Corp 61.9(58.65)134-45(3356)
Jain Irrigation 85.65(85.5)183-69(1070)
Jaiprakash Hydro 34.55(34.25)49-31(327)
Jay Shree Tea 86.25(83.05)181-78(77)
Jhs Svendgaard Laboratories 35.25(34.6)64-27(28)
Jindal South West Holdings 546.1(546.3)1092-356(41)
Jindalph 141.8(140.0)178-110(33)
Jindpolyfm 176.7(175.1)318-143(74)
Jk Cement 176.65(176.7)182-95(43)
Jklakshmi 75.15(70.15)75-35(222)
Jubilant Org 173.4(173.4)227-160(5)
Jyothy Laboratories 235.0(230.25)252-125(5)
Jyoti Struct 40.95(40.7)95-35(88)
K,L

K R B L 20.75(21.35)33-12(283)
Kabra Extr 35.6(35.45)63-30(21)
Kajaria Ceramic 174.0(170.4)190-84(19)
Kale Consult 128.65(124.5)152-62(22)
Kalpataru Pwr 82.3(83.0)143-75(54)
Kalyani Steels 54.15(52.9)84-32(51)
Kansanero 920.0(936.6)970-790(5)
Kar Vysy Bank 428.95(426.35)479-322(3)
Karnataka Bnk 92.9(93.2)132-64(69)
Kaveri Seed Company 811.3(817.6)849-366(1)
Kecil 57.85(56.2)84-31(50)
Kemrock Ind 470.85(490.15)570-391(6)
Kesoram Ind 142.5(144.85)178-83(7)
Kirlpnu 486.0(487.85)600-400(27)
Kohinoor 28.25(27.3)53-25(60)
Koutons Retail India 8.95(9.07)32-6(117)
Kpitcumm 119.05(119.1)129-68(314)
Kpr Mill 98.0(96.95)130-75(7)
Kwality Dairy 33.5(33.55)215-27(43)
L M L 7.24(7.29)12-6(107)
Lakshmi Machine 1634.0(1634.55)2299-1426(1)
Liberty Phosp 83.0(83.65)97-45(13)
Lloyds Steel Ind 9.98(9.89)19-6(125)
Lovable Lingerie Ltd 345.15(343.55)636-278(211)
M,N

M R F 10139.8(10149.7)11570-6200(2)
Macmillan Ind 53.85(52.95)57-27(33)
Madhur Capital 12.39(11.8)27-6(71)
Madras Cements 155.65(157.5)165-80(12)
Mahinlife 332.5(331.05)385-235(2)
Man Infraconstruction Ltd. 212.35(212.3)229-90(23)
Manaksia 55.55(48.55)69-41(244)
Manali Petro 12.31(12.23)15-7(263)
Manappuram Gen 31.05(30.6)67-18(2030)
Mandhana Industries Ltd. 241.6(241.95)299-171(54)
Mangalore Chem 44.7(44.5)51-29(138)
Manjal Auto 54.6(54.05)62-26(42)
Marg 84.6(85.1)103-70(9)
Marico Ind 182.2(184.2)185-134(13)
Marvel Capital & Finance 17.5(17.05)37-14(103)
Mathew Easow 78.7(76.75)87-30(56)
Max India 186.65(189.3)214-140(38)
Mcleod Russel India 297.05(295.5)302-165(28)
Mcnally Bharat Engineering Company 99.0(96.9)172-79(21)
Mindtree 709.95(673.85)709-321(83)
Mmtc Ltd 746.05(739.15)1009-438(109)
Monsanto India 653.35(652.35)975-611(1)
Motherson Sumi 164.8(163.5)256-129(13)
Motilal Oswal Financial Services 99.75(103.3)132-75(755)
Mundra Port 124.3(124.85)169-109(126)
Muthoot Finance Ltd 140.9(141.0)198-105(75)
Mysore Cem 35.8(34.0)41-25(534)
N I I T 42.95(42.8)59-34(24)
Nagarjuna Con 44.8(46.4)86-28(873)
Natco Pharma 340.7(331.2)437-197(37)
Navneet Pub 57.15(57.0)71-50(15)
Ndtv 58.7(59.55)73-24(14)
Nectar Lifescn 20.8(20.15)26-15(86)
Nesco 635.7(645.05)775-499(23)
Net 4 India 141.75(142.75)180-113(27)
Nhpc 18.6(18.45)25-17(700)
Nhpc Ltd 18.6(18.45)25-17(700)
Niit Technologies 286.25(283.0)317-166(21)
Nile 119.9(111.8)249-88(11)
Nitesh Estates Ltd. 15.96(14.62)24-13(103)
Nitin Fire Protection Industries 48.45(48.5)54-22(265)
Nocil 17.25(16.85)20-14(358)
Noida Toll Bridge 25.65(25.6)27-19(38)
O,P,Q

Oil India Ltd 505.1(500.35)556-431(22)
Omax Autos 48.85(49.5)53-32(16)
Omkar Speciality Chemicals Ltd 75.4(76.35)93-48(26)
Onelife Capital Advisors Limited 324.05(337.7)446-114(73)
Onmobile Global 31.05(29.5)113-28(4429)
Opto Circu 157.8(158.55)231-139(44)
Orbit Corporation 56.55(56.2)68-25(372)
Orbit Exp 89.9(87.05)115-72(9)
Orient Paper 59.25(58.8)66-44(133)
Orissa Minerals Development Company Ltd 34164.0(34121.6)63800-25550(1)
Oswal Agro 23.05(22.05)33-20(56)
P.m. Telelinnks 161.65(161.05)195-34(114)
Pantaloon Ret 193.5(193.1)364-125(927)
Paper Products 70.35(71.65)93-58(40)
Parabolic Drugs Ltd 20.55(20.1)42-19(50)
Petronet Lng 146.1(143.95)185-122(195)
Phillips Carbon 98.4(100.15)158-77(8)
Phoenix Mills 182.05(178.05)229-149(6)
Photoquip 47.8(43.65)49-26(21)
Pidrugs 118.45(112.85)118-50(16)
Pipavav Shipyard 84.45(83.6)92-50(961)
Piramglas 103.3(103.75)156-89(8)
Plethico Pharmaceuticals 358.0(361.15)396-330(68)
Pnb Gilts 26.75(27.55)31-22(53)
Polyplex Corp 170.8(165.2)210-143(23)
Pradip Overseas Ltd. 81.9(82.55)114-47(50)
Praj Ind 61.1(60.05)95-50(240)
Prakash Steelage Ltd 152.5(150.85)186-114(10)
Pratibha Industries 52.35(50.05)59-27(282)
Prime Focus 53.9(54.85)78-33(250)
Prism Cement 50.85(52.85)54-35(104)
Provogue (india) 18.05(18.5)38-11(609)
Pslltd 60.65(60.4)77-50(15)
Ptc 63.45(64.85)85-38(192)
Ptc India Financial Services Ltd 14.57(14.71)20-9(124)
Pvr 149.75(153.15)166-102(5)
R

Radico Khait 117.05(116.9)137-108(19)
Raj Oil Mills 11.25(10.5)34-9(491)
Raj Television Network 211.0(209.0)213-41(44)
Rajesh Exp 136.0(136.4)151-97(122)
Rallis India 135.2(140.0)185-111(95)
Rane Madras 151.45(153.9)165-90(5)
Range Apparels 28.5(28.2)44-16(115)
Rei Agro 9.6(9.47)30-7(426)
Reliance Indust 435.55(432.85)571-272(383)
Reliance Media World Ltd 51.35(52.55)99-36(44)
Religare Enterprises 350.0(363.65)472-321(14)
Ricoh India 47.3(46.4)47-24(45)
Rids Securities 40.4(40.65)68-39(71)
Rossell Tea Ltd. 45.0(42.95)65-30(112)
Ruchi Soya Ind 89.85(89.35)128-79(11)
Rural Electrification Corporation 192.9(192.1)251-142(254)
S

S Bk Of Travan 512.55(513.05)791-451(2)
S R F 211.5(207.95)330-192(4)
Sadbhav Engi 146.55(149.15)161-94(683)
Saintgobain 35.8(36.4)70-33(190)
Sakthi Sugars 26.85(26.05)37-19(51)
Sandur Mang 457.0(460.05)615-261(2)
Sasken Comm 135.0(134.25)154-91(7)
Sayaji Hotels 141.0(136.1)169-105(201)
Se Investments 323.0(321.15)340-70(98)
Sel Manufacturing Company 14.09(12.0)18-8(1835)
Sesa Goa 195.15(191.6)300-148(568)
Shanthi Gears 51.9(51.5)57-30(36)
Shasun Chem 120.55(122.15)136-38(137)
Shilpa Medicare Ltd 244.0(245.9)295-135(4)
Shilpi Cable Technologies Ltd 20.15(18.45)20-8(169)
Shivam Autotech 120.0(122.9)135-85(6)
Shlakshmi 106.95(106.15)156-70(136)
Shree Ganesh Jewellery House Ltd 112.55(110.95)284-65(94)
Shree Renuka Sugars 33.15(32.4)76-22(1106)
Shriram Epc 63.0(62.0)168-53(32)
Shriram Trans 550.6(534.5)707-416(11)
Signet 124.5(124.7)127-76(14)
Sintex Ind 65.25(62.55)188-50(1378)
Sks Microfinance Ltd 68.45(68.9)608-54(188)
Solar Explosives 924.8(925.3)948-599(15)
Sonata Soft 19.05(19.0)44-17(70)
Southind.bank 23.95(24.05)28-19(160)
Spicejet 35.3(33.6)39-15(6787)
Splash Mediaworks 26.95(26.75)44-16(75)
Srei Int Fin 24.45(24.9)50-18(191)
Srs Ltd 37.25(38.3)61-26(131)
State Trading 269.7(263.75)333-110(162)
Steelcast 219.05(216.75)243-74(16)
Strides Arcolab 732.7(728.85)776-276(28)
Subexltd 24.1(23.85)67-21(166)
Sudar Garments Ltd 67.65(65.85)120-43(206)
Sun Pharma Advanced Research Company 74.15(73.1)101-64(51)
Sundaram Fin 646.0(651.5)769-420(25)
Sundaram Multi Pap Ltd. 14.9(15.05)18-13(200)
Sunflag Iron 23.25(21.85)33-19(53)
Sunil Hitech 68.3(69.85)124-55(25)
Sunteck Realty 353.0(352.5)422-242(4)
Supreme Ind 216.3(219.45)237-160(8)
Supreme Infrastructure India 297.2(288.55)346-152(6)
Suven 15.65(15.1)21-11(86)
Swaraj Engin 418.25(416.5)496-349(2)
T,U
T.v. Today 64.4(63.3)71-41(17)
Taj Gvk 64.95(62.95)105-55(28)
Talwalkars Better Value Fitness Ltd. 173.4(165.5)265-108(64)
Tantia Constructions 60.15(59.45)72-31(51)
Tarapur Transformers Ltd. 17.15(14.99)23-11(50)
Tata Coffee 956.7(957.85)965-672(42)
Tata Investment 482.0(475.15)570-396(5)
Tata Metaliks 64.4(63.95)106-51(16)
Tata Sponge 337.55(338.15)363-232(3)
Technofab Engineering Ltd 144.0(142.85)178-110(6)
Texmaco Rail & Engineering Ltd 56.7(56.95)101-50(60)
Texmo Pipes & Products Ltd. 21.55(26.9)49-14(313)
Thinksoft 74.8(77.85)84-30(102)
Thomas Cook 64.35(63.75)74-32(379)
Tide Water 7394.2(7384.8)8539-5676(1)
Timken India 207.7(207.55)269-163(67)
Tinplate Of India 54.6(54.5)63-32(16)
Tplplast 138.2(131.65)162-59(124)
Transgene Biotek 19.0(20.1)62-17(184)
Trent 956.55(967.05)1277-771(1)
Triveni Eng & Ind 16.0(15.95)40-12(173)
Triveni Turbine Ltd 45.45(42.75)52-30(29)
Ttk Prestige 3306.55(3161.7)3655-2151(69)
Ttml 14.16(14.11)23-11(311)
Tube Invest 145.25(144.9)170-96(5)
Tulip 117.4(119.55)166-70(392)
Twilight Litaka Pharma Ltd. 21.2(20.0)57-18(185)
Ubholding 66.55(64.45)163-53(243)
Uco Bank 81.75(81.9)98-44(212)
Uflex 115.05(112.55)226-98(162)
Ultratech 1541.95(1513.35)1543-930(5)
Unitdspr 744.3(714.35)1123-450(455)
Unitech 23.9(23.5)37-17(3579)
United Bank Of India 60.95(61.15)99-45(56)
Unity Infraprojects 47.4(45.95)67-22(99)
Ushamartin 30.35(30.0)57-21(190)
Ushdev Int 242.0(246.15)365-231(23)
Usher Agro Ltd. 58.2(56.85)162-34(65)
Uttam Steel 71.05(70.7)113-48(26)
V,W,X,Y,Z

V Guard Industries 239.4(239.45)260-141(5)
V S T Ind 1714.0(1710.2)2025-987(1)
Vardhman Poly 79.95(71.1)112-41(126)
Vardhtext 220.5(223.6)238-155(5)
Varun Shipping 16.7(16.1)25-14(102)
Venkys 448.15(453.7)647-322(5)
Videocon 172.55(171.0)204-162(43)
Vikas Wsp 39.8(40.6)76-9(770)
Visa Steel 50.5(50.45)64-49(16)
Vivmed Labs 392.15(389.85)444-212(12)
Voltas 107.3(107.2)169-71(183)
W P I L 328.2(315.9)348-169(14)
West Coast Pap 50.0(49.15)87-44(52)
Wheels India 673.9(679.0)807-229(3)
Whirlpool 200.0(200.1)271-141(9)
Wire & Wireless 13.16(13.3)13-5(401)
Yes Bank 350.7(343.45)389-230(322)
Zandu Phar 1617.85(1666.6)2374-1199(4)
Zee News 10.76(10.21)14-8(279)
Zensar Tech 265.7(260.75)269-113(17)
Zuari Ind 123.95(124.95)251-120(9)
Zylog Systems 314.15(310.85)331-172(48)
GROUP T

A

Ahlcon Parent 416.8(417.25)442-59(6)
Amara Raja 306.0(309.4)324-179(4)
Andrew Yule 22.05(22.0)28-12(82)
Atlas Cycles 356.3(358.65)490-247(4)
B,C

B & A Ltd 190.7(161.8)194-71(94)
Blissgvs 29.3(25.05)29-18(231)
Choice International 37.95(38.1)99-28(34)
Compulearn 17.25(18.15)25-8(43)
D,E,F

D C M 120.8(119.35)122-41(179)
Db Stock Brokers 100.35(99.3)112-76(34)
Dhanalakshmi Bk 54.8(54.5)121-42(77)
Elder Health. 89.15(87.15)157-66(12)
Financial Tech 768.05(755.6)958-518(40)
G

Genesys Int 214.3(222.25)291-114(66)
Goodricke Group 139.5(136.7)164-103(60)
Guj. Sidhee Cem 8.7(8.38)10-6(220)
H

Hind Dorr 36.75(36.3)60-22(92)
Hind Org Chem 20.35(19.8)35-15(107)
Hitachih 126.6(118.9)212-93(25)
I,J

Inani Marb 201.0(191.45)264-88(9)
Infotrek 35.75(32.2)58-21(20)
Invicta 27.5(27.7)29-7(82)
Jayaswals Ne 15.04(14.51)25-10(94)
K,L,M

Kopran 17.1(15.85)30-13(160)
Kotawala Ind 156.0(155.9)215-79(97)
Lancorhol 38.45(37.9)54-22(22)
Luminaire Technologies 38.1(38.0)39-5(24)
Manoj Housing Finance 41.0(42.5)52-33(31)
N,O,P,Q

Nelco 48.1(47.55)81-37(19)
Nirlon 49.25(51.35)57-30(60)
Nucent Finance 7.45(7.23)7-1(159)
Peninsula 37.0(35.95)56-27(30)
Prakash Ind 53.7(53.2)75-25(173)
R

R S Software 86.05(85.0)87-42(46)
Rubfila Int 18.1(18.55)20-6(41)
S

S Kumars 35.25(35.55)59-22(676)
Shalibhadra Fin 55.75(56.75)79-36(49)
Som Distilleries 159.85(148.65)229-117(6)
Sri Adhikari 94.1(95.5)96-46(28)
Subuthi Finance 66.2(67.0)192-24(35)
T,U,V,W,X,Y,Z

Torrcabs 101.65(102.0)115-65(7)
U B Eng 37.0(37.45)86-27(26)
Venus Remedies 212.1(213.8)275-141(6)
Walchandnagar 75.75(74.35)132-57(168)
GROUP S

A

Abcbears 90.25(90.95)162-87(9)
Accentech 60.0(57.4)79-39(35)
Albert David 111.85(107.65)133-80(9)
Amrutanj 788.05(784.25)996-610(8)
Amrutanjan Health Care 788.05(784.25)996-610(8)
Amtek Auto 105.95(107.9)168-86(19)
Amtek India 101.05(101.85)114-41(173)
Ankur Drugs & Ph 14.11(11.76)43-10(143)
Ansal Hsq & Con 46.55(46.25)53-28(21)
Apw President Systems 223.0(222.0)261-131(12)
Atul Auto 129.75(126.44)136-51(55)
B,C,D

Bajaj Elect 197.0(198.0)271-132(6)
Balaji Amines 40.85(38.85)44-31(18)
Balkrishna Ind 258.7(256.5)301-151(327)
Bf Utilities 434.5(433.0)786-259(206)
Bharat Bijlee 620.0(617.55)945-511(1)
Bi 159.5(153.8)433-132(59)
Camson Bio Technologies 57.4(56.85)114-36(74)
Carnation Nutra 407.05(409.0)757-320(13)
E,F,G

Elnet Tech 45.6(46.8)54-24(40)
Elnet Technologies 45.6(46.8)54-24(40)
Emami 491.2(500.2)557-320(17)
Emco 30.75(30.0)55-25(342)
Erainfra 144.95(145.3)182-120(87)
Forcemot 488.65(474.0)825-387(5)
Gabriel India 55.4(55.3)57-36(111)
Garwoffs 79.15(79.65)131-60(18)
Granules Ind 126.05(123.2)128-55(20)
Gulf Oil Corp 93.3(94.8)100-52(357)
H,I,J,K,L

Haldyn Glass 17.0(17.3)17-10(102)
Hawkins Cook 1530.35(1500.7)2117-1215(2)
Hbl Power 18.0(18.45)23-12(45)
I.c.s.a. 15.3(15.4)107-14(68)
Int Travel House 181.5(181.85)210-155(8)
Jmfinan 13.11(12.6)24-11(3854)
Jupiter Bio 7.57(7.21)21-5(109)
Kavveri Telecom 220.2(218.45)236-118(39)
Kennamet 1019.75(1026.8)1247-637(2)
M,N,O,P,Q

Madhucon Projects 38.2(36.6)93-33(43)
Mahincomp 53.0(52.05)63-38(27)
Mercator Lines 22.1(22.05)42-15(283)
Micro Tech 142.25(145.45)182-99(14)
Modison Metals 43.2(42.3)51-24(45)
Mohit Industries 50.6(48.5)52-21(199)
Nakoda Tex 8.14(8.12)12-7(120)
Navin 324.8(323.9)437-276(6)
Ortin Laboratories 25.35(25.4)31-19(52)
Patel Eng 97.8(97.65)159-73(93)
R,S

Rainbow Papers 82.5(84.0)88-55(43)
Reliance Chemo 105.8(103.9)168-74(14)
Sarda Energy & Minerals Ltd 132.0(132.85)236-72(16)
Sardaen 132.0(132.85)236-72(16)
Shahi Shipping 575.25(562.7)669-292(1)
Sharon Bio-medicine 441.0(441.0)459-197(50)
Steel Exchange India 61.5(62.9)70-34(187)
Subros 35.6(36.5)40-20(24)
Syncom Form 57.75(55.45)79-23(50)
T,U,V,W,X,Y

Tilaknagar Industries 53.15(52.8)64-27(46)
Timex 25.45(24.35)45-17(75)
Tvs Srichakra 322.0(327.0)400-260(2)
Twilitaka Ph 21.2(20.0)57-18(185)
Ultramarine & Pig 64.0(64.0)65-33(47)
Unitedbrew 553.35(546.0)644-339(54)
V I P Ind 85.0(84.25)204-72(541)
Valecha Eng 53.25(53.0)100-42(16)
Vimta Labs 17.95(17.25)31-13(46)
Yuken India 219.0(186.65)252-110(35)
Z F Steer Gear 317.4(309.9)415-245(4)
Zicom Elec Sec 51.15(51.2)53-25(56)
Zydus Wellness Ltd 407.05(409.0)757-320(13)
GROUP Z

A,B

Aarey Drugs 27.25(26.15)27-9(196)
Aci Infocom 76.5(72.9)111-25(31)
Agarwal Holdings 65.0(64.85)66-5(150)
Apeego 69.0(65.75)69-20(83)
Banas Finance 16.18(15.45)56-9(175)
Barasia Holding & Trading Company 247.0(250.85)252-121(20)
Baroda Extrusion 62.5(61.3)62-9(35)
Bheemacem 13.16(12.5)25-9(55)
Blue Circle Services 77.95(78.0)78-9(391)
C,D,E,F

Chambal Brew 87.3(83.5)87-70(107)
Country Club 7.17(7.07)12-5(137)
D J S Stock 63.1(63.0)139-44(13)
Dhvanil Chemicals 60.15(60.05)74-12(163)
Dinesh Allorga 97.55(102.65)140-15(8)
Elpro Packaging 22.05(21.0)41-18(173)
Empire Ind 754.0(742.25)989-560(1)
Finalysis Credit & Guarantee Company 65.9(65.95)67-40(99)
G,H,I,J

Gemstone Investment 19.05(19.15)20-5(300)
Guj Nar Flyas 42.95(45.2)58-13(28)
Gujarat Meditech 56.0(53.35)56-12(22)
Hind. Copper 262.6(260.2)320-146(182)
Insul Elec 353.0(352.5)422-242(4)
Intec Secur. 52.45(52.95)62-27(15)
Intellcap 89.0(93.6)103-69(22)
Jaihind Projects 128.0(126.35)195-96(11)
Jalgaon Reroll 122.5(123.75)125-11(111)
K,L,M,N,O

Karmaisp 19.3(20.3)319-19(47)
Kosha Cubidor 15.3(15.05)18-4(124)
Margltd 84.6(85.1)103-70(9)
Mediaone 91.35(88.2)115-57(15)
National Min 198.15(196.1)268-136(193)
Natraj Comm 72.1(71.85)81-27(61)
New Bom Prtg 33.0(31.95)48-13(22)
Nimbus Industries 8.47(8.89)50-8(104)
Ommeinfra 26.5(26.35)39-20(28)
Osian Industries 136.6(139.05)147-46(13)
P,Q,R

Parikh Herbals 370.0(365.65)574-50(60)
Paro Leasing 39.6(38.75)45-3(129)
Pflinfotc 21.1(20.7)806-15(96)
Polytex India 207.0(204.05)269-105(53)
Ram Kaashyap 26.0(25.85)35-5(109)
Raymed Labs 24.2(25.45)46-7(57)
S

S P Capital Financing 123.65(125.95)135-30(79)
Sai Wires India 78.0(76.1)117-12(95)
Sawaca Finance 153.35(154.0)159-12(16)
Setco 215.0(211.55)254-153(5)
Shaktiman Mercantile 43.75(42.9)85-32(23)
Shilpamedca 244.0(245.9)295-135(4)
Shree Global Tradefin 86.3(82.2)398-76(24)
Shree Nath 23.0(24.1)25-7(35)
Shubham Granites 28.7(29.25)50-5(92)
Swan Mills 140.25(139.35)147-56(176)
T,U,V,W,X,Y,Z

Toshika Chemicals 155.15(154.75)156-3(74)
Trendy Knitwear 91.4(93.25)199-44(65)
Tuni Textile Mills 145.75(138.85)152-24(423)
Unisys Software And Holding Industries 201.0(198.55)230-56(67)
Venusvent 24.4(24.1)26-5(399)
Vishal Cotspin 152.0(156.25)203-125(8)
Vision Tech 8.03(7.83)9-4(259)
Zparicin 210.4(206.45)210-16(28)