Stock Prices on June 12, 2012

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 771.4(755.25)915-541(6)
A C C 1187.8(1149.9)1421-917(79)
Abbot 1470.0(1462.85)1807-1368(0)
Abg Shipyard 378.4(376.5)463-322(1)
Abirlanuv 767.9(765.05)1028-710(13)
Acl 158.3(150.55)182-119(196)
Adani Enter 228.75(225.25)765-220(469)
Allahabad Bank 143.2(136.4)222-113(349)
Alok Industr 18.35(18.25)28-15(288)
Alstom Proje 348.2(347.3)613-280(25)
Andhra Bank 117.25(116.4)147-79(104)
Apollo Hosps 649.15(659.1)716-432(5)
Apollo Tyres 82.85(81.85)95-50(256)
Arvind 76.25(75.3)111-61(265)
Asahi Glass 61.4(58.55)86-48(18)
Ashok Leyland 27.05(26.85)32-20(338)
Asian Paints 3881.9(3835.85)4170-2551(7)
Aurobindo Phar 106.75(107.75)188-80(94)
Axis Bank 1057.9(1036.5)1367-784(243)

B

B A S F India 576.4(576.6)717-427(0)
B H E L 219.35(216.35)414-197(580)
Bajajhoin 765.05(773.4)864-625(0)
Balaji Tele. 34.65(34.5)49-26(26)
Ballarpur Ind 21.95(21.95)37-17(34)
Bank Of India 357.9(349.6)429-261(48)
Bharat Earth. 384.45(375.7)702-365(99)
Bharat Elec 1265.1(1281.0)1765-1199(1)
Bharat Forge 312.35(306.2)347-231(26)
Bhartiartl 308.7(304.55)444-280(126)
Bk Of Baroda 728.6(715.0)919-615(61)
Bombay Dye 502.8(495.15)593-283(222)
Boschl 8699.3(8839.75)9264-6425(0)
Bpcl 732.9(711.1)768-459(82)
Britannia Ind 517.35(520.45)599-422(3)

C,D

C E S C 280.3(280.65)364-186(16)
Cadila Health 726.25(727.8)983-629(1)
Cairn India 321.45(320.6)400-250(119)
Canara Bank 434.3(417.65)566-349(53)
Castrol India 495.85(497.1)588-385(3)
Central Bank Of India 81.95(79.75)132-63(103)
Century Enka 114.5(112.55)207-88(8)
Century Tex 280.9(274.9)388-215(158)
Chambal Fert 75.0(74.85)118-66(155)
Cipla 304.2(302.25)359-273(73)
Coal India Ltd 335.75(331.3)408-293(176)
Colgatepalm. 1132.6(1140.9)1250-881(6)
Corp Bank 434.45(432.2)541-335(16)
Crompton Gr. 119.3(116.3)276-102(169)
Cummins India 422.95(429.15)506-322(18)
Dabur India 106.0(104.95)122-92(81)
Dena Bank 101.15(98.1)104-47(609)
Dish Tv India 59.7(58.65)94-52(644)
Dlf 197.55(193.3)280-169(771)
Dr Reddy`s Lab 1581.7(1610.9)1818-1387(24)

E,F

Educomp Sol 133.75(136.15)465-128(479)
Eng India 216.4(216.5)294-195(9)
Escorts 66.45(65.35)120-61(154)
Exide Ind 132.2(131.95)174-98(65)
F D C 77.8(77.95)101-75(6)
Federal Bank 432.5(425.35)480-322(11)
Finolex Ind 57.75(58.1)82-42(12)

G

G E Shipping 258.7(259.35)295-183(16)
Gail 337.6(336.85)476-303(41)
Geometric 69.6(69.8)80-34(20)
Gillette Ind 2349.1(2344.45)2624-1771(0)
Glaxo Smithk. 2051.7(1966.95)2475-1830(36)
Glaxocon 2609.95(2685.9)2939-2210(234)
Global Tele 33.8(33.85)410-29(189)
Gmr Infra 22.7(21.6)34-17(1728)
Godrej Cp 564.5(555.55)601-370(8)
Grasim Ind 2380.6(2335.35)2924-1981(6)
Great Offshore 77.95(80.5)234-70(28)
Gtl Infrastructure 8.14(8.22)32-7(101)
Guj. Ind Power 64.8(67.2)87-56(254)
Guj. Min Deve 173.5(173.85)212-139(41)
Gujarat Gas 302.85(302.35)463-270(9)
Gujarat Narmada 81.25(82.2)107-70(15)
Gujarat St Petronet 64.95(65.9)113-62(140)

H

H C L Infosys 41.75(41.8)99-38(32)
H C L Tech 484.75(482.35)523-360(65)
H D F C Bank 549.55(539.55)557-400(153)
H M T 35.65(35.55)65-26(20)
Hdfc 658.5(656.5)732-600(32)
Hdil 75.65(72.9)178-52(5308)
Hero Honda 1992.65(1978.0)2278-1482(40)
Hexaware Tec 124.75(123.25)133-63(102)
Hind Petro 305.45(304.0)419-238(62)
Hind Zinc 118.15(117.35)149-106(33)
Hindalco Ind 122.95(120.35)197-105(891)
Hpcl 305.45(304.0)419-238(62)
Hsng Dev Infra 75.65(72.9)178-52(5308)
Hsq Dev Fin 658.5(656.5)732-600(32)
Hul 432.8(435.1)439-308(137)
Hul 432.8(435.1)439-308(137)

I

I C I India 878.55(877.3)1045-693(1)
I T C 243.05(239.5)252-182(326)
Icici Bank 838.8(825.5)1111-641(437)
Idbi 93.0(90.65)139-77(425)
Idea Cellular 78.1(77.7)103-71(170)
Idfc 133.15(130.85)160-90(901)
India Cements 75.75(72.95)118-62(144)
India Infoline 60.0(55.5)91-42(425)
Indiabulls Real Est 58.5(56.55)109-40(422)
Indian Bank 176.15(172.25)265-157(20)
Indian Hotels 55.3(55.05)82-51(48)
Indian Ovrsea 88.2(86.5)152-72(111)
Indo Rama Sy 23.0(23.5)51-20(61)
Indusind Bank 328.5(327.8)351-221(30)
Infosys Tech 2457.15(2426.95)3020-2169(44)
Ingersollrand 449.9(450.6)558-355(8)
Ingvysya 343.1(348.65)379-275(32)
Ioc 247.1(247.15)360-246(57)
Ipca Lab 350.5(346.8)375-230(11)
Ispat Ind 10.4(10.47)21-9(266)

J,K,L

J & K Bank 934.9(920.7)957-645(2)
J B Chem 62.65(62.8)153-58(8)
Jaiprakash Ass 69.1(69.25)88-50(1793)
Jaypee Infratech Limited 45.95(45.75)65-33(39)
Jet Airways 371.4(355.85)517-167(914)
Jindal 129.65(130.95)180-102(61)
Jindal Steel 432.4(431.6)663-410(140)
Jsw Steel 643.85(638.75)940-464(463)
Kfa 13.03(12.11)41-10(8116)
Kotakbank 586.15(574.45)603-411(94)
L I C Hsq Fin 254.65(244.2)290-195(367)
L&t 1315.5(1283.0)1867-971(480)
Lanco Infratech 14.11(13.65)31-8(7594)
Lupin 510.45(524.45)574-409(71)

M,N

M & M 695.3(680.1)874-617(81)
M&m 695.3(680.1)874-617(81)
Mah Seamless 353.95(355.15)402-290(2)
Mangalore Ref 51.9(51.85)84-50(92)
Maruti 1146.3(1109.3)1428-905(92)
Merck 570.0(567.25)728-555(0)
Moser Baer 9.13(9.3)41-8(146)
Mphasis Bfl 349.8(346.85)475-277(13)
Mtnl 23.05(22.75)48-21(187)
Mtnl 23.05(22.75)48-21(187)
N T P C 157.6(155.2)192-138(82)
Nation.ferti 81.45(80.9)103-43(38)
National Alum 59.5(59.35)89-48(9)
Nestle Ind 4477.35(4508.55)5024-3859(37)
Neyveli Lignite 80.65(80.55)105-67(21)
Novartis India 736.15(743.6)944-616(4)

O,P,Q

O N G C 261.3(256.2)303-226(94)
Omaxe 150.8(148.2)161-119(61)
Oracle Fin 2485.0(2483.75)2765-1699(0)
Orchid Chem 119.25(120.0)290-112(300)
Oriental Bank 241.6(233.05)378-190(24)
Parsvnath Dev 53.65(52.85)82-32(271)
Pfizer 1124.1(1143.65)1636-1071(0)
Pidilite Ind 168.2(169.0)187-133(20)
Piramalhe 450.0(444.6)562-340(21)
Pnb 801.45(771.8)1200-703(99)
Polaris Soft 118.55(118.8)191-102(42)
Power Fin Corp 162.05(157.8)223-130(330)
Power Grid Corp 107.75(107.25)115-93(81)
Punj Lloyd 48.0(47.15)82-37(378)

R

Ranbaxy Lab 477.95(483.65)570-366(204)
Rashtriya Chem 58.3(58.3)91-42(139)
Raymond 376.1(382.65)439-300(296)
Rcom 66.85(65.4)109-61(2291)
Reliance Capital 344.55(333.25)612-225(1268)
Reliance Ind 722.6(721.5)942-671(338)
Reliance Power 99.8(98.0)139-68(1558)
Relinfra 523.25(509.95)679-328(876)
Rolta India 74.7(74.25)139-50(42)

S

S A I L 94.9(95.05)145-73(194)
Satyam Comp 78.05(76.15)94-62(409)
Sbi 2206.9(2164.55)2529-1576(1065)
Shipping Corp 52.6(52.5)109-46(91)
Siemens 681.5(680.4)951-627(32)
Skf 624.95(623.0)728-535(24)
Sobha Developers 307.0(315.65)366-185(15)
Sterlite Ind 104.0(101.45)176-86(846)
Sterlite Optical 31.65(31.2)58-27(154)
Sun Pharma 578.45(579.6)610-448(43)
Suntv 255.4(248.55)375-214(166)
Suzlon Energy 17.75(18.2)55-17(5202)
Syndicate Bnk 102.1(99.65)124-67(127)

T,U,V,W,X,Y

Tata Chem 316.95(316.75)389-287(15)
Tata Elxsi 211.55(210.25)264-167(2)
Tata Power 96.05(96.2)133-80(333)
Tata Tea 112.1(110.9)128-80(151)
Tatacomm 222.1(219.25)263-176(26)
Tatamotors 242.95(235.55)320-137(1996)
Tcs 1248.4(1236.4)1294-902(71)
Tech Mahindra 676.0(665.65)797-524(12)
Thermax 459.1(456.0)675-388(4)
Tisco 412.6(409.85)615-332(788)
Titan Ind 220.35(215.1)254-154(513)
Torrent Pharma 605.5(610.75)699-504(51)
Torrent Power 191.9(193.35)266-183(8)
Tvs Motor 33.3(33.25)70-31(186)
Union Bank 212.35(205.1)325-155(158)
Unitedphos 112.9(112.15)170-105(28)
Vijaya Bank 59.6(57.85)73-43(291)
Welspunguj 122.0(121.55)178-64(53)
Wipro 393.5(400.35)452-310(211)
Wockhardt 861.9(865.0)888-251(114)
Zeeenter 135.2(136.0)145-109(33)

GROUP B

A

Agarind 123.0(123.9)215-85(3)
3i Infotech 10.66(10.92)49-10(760)
3m India Ltd 3700.0(3671.5)4950-3321(0)
A P Paper 262.5(259.45)389-120(57)
Aarti Ind 71.55(70.8)75-39(9)
Aban Offsho 350.35(344.45)571-320(210)
Adani Power Ltd 48.1(48.1)115-44(517)
Adani Power Ltd 48.1(48.1)115-44(517)
Adhunik Metaliks 33.65(34.7)86-30(28)
Adlabs Films 54.9(55.2)137-49(66)
Advanta India 479.05(468.05)534-222(12)
Aftek Ltd 9.18(9.18)16-6(76)
Ahmednagar Forg 135.85(136.85)197-78(5)
Ajanta Pharma 626.0(631.6)803-271(12)
Akar Tools 22.45(23.0)77-19(22)
Aksh Optifibre 17.4(17.15)18-5(50)
Alembic Pharmaceuticals Ltd 52.9(51.85)59-34(44)
Allied Digital Services 27.15(26.9)53-18(17)
Alstom 180.7(178.15)210-132(19)
Amar Remedies 142.85(143.2)163-86(271)
Andhra Petroch 19.1(19.55)33-15(37)
Anikinds 29.3(27.9)41-22(28)
Anil Products 263.9(260.05)349-205(2)
Anjani Fabrics 9.9(9.83)30-8(61)
Ansal Properties 27.6(27.6)46-21(25)
Apcotex 155.55(155.0)194-125(3)
Aptech 74.2(73.65)147-64(47)
Arrow Webtex 64.5(63.3)116-52(1155)
Arshiya International Ltd. 127.1(127.45)195-116(17)
Asian Hotels 215.0(216.0)244-151(5)
Astra Micro 38.85(38.9)43-21(17)
Astra Zeneca 1840.2(1823.25)2649-1162(3)
Atlanta 57.75(57.45)90-51(9)
Atul Chem 207.95(206.25)240-135(12)
Autoline Industries 170.7(169.45)194-69(17)
Avaya 241.35(243.5)260-100(6)
Avt Natural P 34.95(35.0)49-17(12)
Avt Natural Products 34.95(35.0)49-17(12)

B,C

B O C India 414.15(403.45)530-262(53)
Bajaj Auto Fin 878.8(868.65)916-552(1)
Bajaj Hind 27.8(27.6)64-23(166)
Balmer Law 166.95(163.45)191-134(4)
Balmer Lawri. 580.0(578.55)688-463(2)
Balrampur Chini 49.05(50.25)66-32(48)
Bank Of Maha 53.9(53.7)59-37(78)
Bartronics India 24.6(24.75)70-20(28)
Bata India 818.4(832.95)921-492(85)
Bayer 810.0(820.5)960-673(0)
Berger Paints 146.85(145.4)151-78(110)
Bgr Energy Systems 293.95(288.35)512-172(162)
Bhandari Hos. 42.3(43.8)55-21(240)
Bharati Shipyard 66.45(67.05)140-61(18)
Bhussteel 449.15(451.3)460-296(93)
Biocon Ltd 218.2(217.9)382-208(19)
Blue Star 161.5(163.35)329-150(6)
Bombay Bur Trdg 551.55(530.3)631-338(24)
Bombay Rayon Fashions 243.85(245.9)294-199(18)
Brescon Crp Adv 102.0(98.1)120-40(8)
C R I S I L 1075.0(1071.5)1261-680(1)
Can Fin Homes 103.55(103.2)128-87(3)
Carbon Everflow 89.15(88.35)99-65(11)
Cclpr 223.05(215.5)241-116(9)
Ceat 95.3(95.05)117-66(13)
Celestial Labs 19.9(19.5)39-12(50)
Chemplast San. 14.85(14.85)14-3(191)
Chirawa Cements 84.0(80.0)84-5(7)
Chromatic India 83.05(85.2)127-56(57)
City Union Bnk 49.55(48.75)51-39(56)
Colourchem 603.0(605.05)854-556(2)
Core Project 309.05(312.4)324-245(11)
Coromandel Fert 255.6(262.85)357-245(3)
Cox And Kings(india) Ltd 128.35(131.55)248-122(74)
Crew B.o.s. Prod 28.8(28.8)105-19(22)
Cupid Trad 171.25(168.0)234-65(2)

D,E,F

D C W 17.15(17.55)18-7(415)
Dabur Pharma 97.4(99.2)176-81(45)
Deepak Fert 131.8(133.15)182-118(20)
Den Networks Ltd 103.25(101.0)116-35(12)
Development Credit Bank 41.5(40.35)66-30(471)
Dewan Hsq Fin 173.0(177.0)279-164(39)
Dhanuka 96.0(96.0)114-80(13)
Disa India 2814.75(2813.8)3944-1370(0)
Dishman Pharma 53.5(53.45)101-32(78)
Divi's Lab 930.8(921.15)954-690(5)
E I Dparry 177.7(179.85)279-173(2)
Eclerx Services 635.0(634.5)874-610(1)
Eicher Motors 2129.85(2150.05)2360-1170(20)
Elder Pharma 300.0(301.3)435-291(38)
Elecon Eng 54.85(54.3)86-50(14)
Electrosteel C. 17.25(17.4)32-15(25)
Elgi Equip. 78.65(78.0)83-62(14)
Essar Oil 53.3(52.9)132-44(545)
Essarship 89.0(89.05)122-46(4)
Eveready Ind 18.85(18.65)46-17(37)
Everest 181.0(177.85)186-102(24)
Everest Kanto Cylinder 28.25(27.5)97-24(196)
Everonn Systems India 201.9(196.95)574-173(97)
Excel Info 25.85(24.95)32-8(87)
Fairfield Atlas 139.0(140.8)187-62(5)
Fiem Industries 138.9(138.15)185-123(5)
Firstsource Solutions 8.52(8.5)20-5(136)
Flexituff International Limited 308.35(307.3)384-142(19)
Fluidomat 38.35(35.0)41-23(13)
Fortis Healthcare 100.6(100.85)171-81(104)
Future Capital Holdings 151.55(151.2)199-101(25)
Future Ventures India Ltd 8.35(8.35)10-7(68)

G,H

G I C Hsq Fin 89.1(87.2)120-68(22)
Gammon India 43.55(41.05)100-36(154)
Gangotri Iron 42.7(41.55)66-28(125)
Garware Poly 117.75(115.15)165-101(4)
Gati 35.4(36.05)79-23(56)
Gei Industrial Systems Ltd. 106.75(105.0)191-95(6)
Geodesic Inf 37.7(38.25)81-36(56)
Ghcl 38.2(38.0)42-27(11)
Gitanjali Gems 303.2(303.05)443-265(647)
Glenmark Phar 358.45(361.85)386-265(17)
Glodyne 374.8(378.4)434-190(46)
Godawari Power 117.4(116.8)174-69(14)
Godfrey Phi. 3100.0(3055.9)3944-2049(0)
Godrej Indus 239.5(245.45)283-168(149)
Goenka Diamond & Jewels Ltd. 164.1(156.45)165-28(180)
Golden Securities 29.5(29.45)34-8(43)
Goodyear India 324.05(330.6)412-269(4)
Greave 69.1(69.8)99-66(9)
Gruh Fin 679.95(683.8)751-390(4)
Guj. Fluoroch. 410.2(411.55)561-316(5)
Guj. Nre Coke 18.0(18.0)49-14(166)
Guj. State Fert 418.95(423.8)503-322(4)
H F C L 11.5(11.62)20-10(374)
Hanung Toys 118.85(118.1)165-76(20)
Hatsun Agro 82.0(82.15)99-48(13)
Havell`s India 551.85(544.55)616-313(23)
Hercules Hoists 275.3(275.3)371-190(18)
Hind Con 19.65(19.6)35-15(901)
Hind Oil Exp 113.55(109.75)196-86(236)
Hind Sanitary 140.6(137.5)245-120(15)
Honeywell 2570.0(2581.7)3350-1620(0)
Hotel Leela 34.1(30.95)49-27(216)
Hov Services 40.8(39.8)97-33(12)
Hyderabad Ind 393.95(395.2)424-255(11)

I,J

I F C I 37.9(36.45)49-19(2023)
I F G L Refract 46.05(49.7)52-27(128)
I T I 20.75(20.8)34-16(37)
I V R Cons 49.6(46.7)78-27(2244)
Ibn18 23.75(23.9)92-17(62)
Icra 1229.8(1201.05)1373-797(0)
Iid Forgings 127.1(127.45)195-116(17)
Il&fs Transportation Networks Ltd. 196.05(185.2)230-143(24)
Inabs 741.0(759.3)850-484(1)
India Glycols 123.25(123.0)169-105(11)
Indiabulls Finan 232.05(228.1)250-116(131)
Indiabulls Power 12.27(12.5)20-8(369)
Indraprastha Gas 230.5(230.1)453-170(355)
Indswift Lab 62.0(64.4)133-61(23)
Info Edge India 746.05(738.6)800-548(40)
Inox Leisure 51.05(50.65)59-33(8)
Insecticides India 403.05(405.9)476-305(18)
Irb Infrastructure Developers 122.3(119.45)210-100(832)
Itdcem 228.95(225.55)245-111(1)
Ivr Prime Urban Developers 37.45(35.7)60-20(205)
Ivrcl Infrastruc 49.6(46.7)78-27(2244)
J B F Ind 118.5(119.85)169-89(13)
Jagran Prakashan 87.75(86.65)129-78(16)
Jai Corp 58.95(57.8)134-45(497)
Jain Irrigation 75.8(75.05)183-69(445)
Jaiprakash Hydro 37.5(37.4)51-31(63)
Jamna Auto Ind 142.4(124.0)181-75(40)
Jay Bh Maruti 66.75(62.45)88-36(72)
Jay Shree Tea 86.2(87.8)181-80(35)
Jayant Agro Org 128.45(130.35)133-76(4)
Jhs Svendgaard Laboratories 33.9(33.8)65-27(16)
Jindal Drilling 283.4(277.6)488-261(3)
Jindal South West Holdings 551.1(548.85)1092-356(6)
Jindalph 143.15(140.95)189-110(43)
Jindpolyfm 170.45(169.95)350-143(32)
Jk Cement 146.0(146.95)176-95(8)
Jklakshmi 64.25(64.55)69-35(6)
Jmt Auto 58.9(55.45)76-48(30)
Jubilant Org 183.95(180.15)227-157(10)
Jyothy Laboratories 229.0(221.75)252-125(10)
Jyoti Struct 40.6(41.0)95-35(26)

K,L,M

K G Denim 10.18(10.2)13-8(61)
Kajaria Ceramic 161.95(160.55)190-84(2)
Kalpataru Pwr 81.3(80.05)143-78(7)
Kansanero 908.0(911.85)970-790(0)
Kar Vysy Bank 414.15(416.75)479-322(4)
Karnataka Bnk 82.25(80.0)133-64(98)
Kaveri Seed Company 690.0(695.9)749-366(2)
Kecil 51.95(51.85)84-31(8)
Kemrock Ind 500.9(500.0)570-391(2)
Kesoram Ind 123.25(120.5)189-83(20)
Kgnind 16.9(16.9)80-13(89)
Kitex Garments 59.55(58.25)63-38(22)
Kolte Patil Developers 37.75(38.35)52-26(16)
Kpitcumm 118.05(119.6)129-68(79)
Kwality Dairy 32.4(32.0)215-28(78)
Laks Vilas Ba 80.0(80.0)130-74(11)
Lakshmi Machine 1587.0(1586.9)2299-1426(0)
Liberty Phosp 90.9(84.8)92-45(108)
Liberty Shoes 118.4(121.1)125-56(79)
Lords Chem 33.4(35.15)165-33(18)
Lovable Lingerie Ltd 333.2(331.75)636-278(69)
M And B Switchgears Limited 117.65(98.05)390-50(369)
M R F 10635.5(10503.2)11570-6200(3)
Madras Cements 144.9(140.45)158-79(31)
Man Infraconstruction Ltd. 209.0(201.05)229-90(98)
Manappuram Gen 22.2(22.25)67-18(199)
Mandhana Industries Ltd. 240.05(247.7)299-171(84)
Mangalam Cem 123.65(125.0)156-76(3)
Mangalore Chem 43.85(43.5)51-28(136)
Marico Ind 169.2(166.95)184-134(8)
Mathew Easow 82.7(82.45)85-30(101)
Max India 198.25(196.05)214-140(19)
Mcleod Russel India 290.05(290.0)299-165(36)
Mcnally Bharat Engineering Company 87.5(87.2)176-79(4)
Mindtree 628.7(619.35)640-321(10)
Mmtc Ltd 693.05(692.2)1009-438(18)
Morganite 374.0(385.0)500-250(1)
Motherson Sumi 164.0(163.7)256-129(6)
Mundra Port 122.45(123.7)169-109(145)
Munjal Showa 81.1(80.15)87-52(14)
Mysore Cem 30.0(29.95)43-25(56)

N,O

N I I T 42.1(41.7)59-34(55)
Nagarjuna Con 33.6(34.35)87-28(438)
Natco Pharma 376.0(374.75)437-197(4)
Ndtv 51.75(51.8)73-24(12)
Neha International Ltd. 30.5(31.0)195-22(301)
Nesco 631.0(616.65)775-499(11)
Net 4 India 139.0(141.65)180-113(22)
Network 18 Media 33.75(33.1)155-29(16)
Nhpc 18.45(18.45)25-17(315)
Nhpc Ltd 18.45(18.45)25-17(315)
Niit Technologies 288.2(291.35)317-166(6)
Nilchem Capital 52.7(51.7)138-15(174)
Nippo 403.45(402.35)515-353(49)
Nitin Fire Protection Industries 48.1(48.2)54-22(75)
Nocil 16.15(16.2)20-14(61)
Noida Toll Bridge 25.25(25.4)27-19(28)
Oil India Ltd 456.5(454.65)556-431(27)
Omax Autos 45.5(45.45)52-32(9)
Onelife Capital Advisors Limited 269.9(270.55)446-114(2)
Onmobile Global 37.6(38.6)113-37(120)
Opto Circu 148.15(145.1)233-139(170)
Orbit Corporation 53.35(52.9)68-25(140)
Orissa Minerals Development Company Ltd 27611.1(27669.1)63800-25550(0)
Oswal Agro 25.45(25.8)33-20(97)

P,Q

P.m. Telelinnks 165.6(165.5)195-34(245)
Page Industries 2896.0(2955.55)3260-1659(0)
Pantaloon Ret 171.45(163.75)364-125(2308)
Paper Products 59.5(59.45)93-58(7)
Parabolic Drugs Ltd 21.35(20.6)46-19(172)
Patel Airtemp 51.75(53.65)79-38(9)
Persistent Systems Ltd. 349.0(349.05)395-280(1)
Petronet Lng 132.8(134.35)185-122(77)
Phillips Carbon 98.9(98.25)158-77(4)
Phoenix Mills 186.0(189.35)229-149(11)
Pipavav Shipyard 81.15(80.1)92-50(4595)
Piramglas 108.3(106.9)156-89(8)
Plethico Pharmaceuticals 367.7(368.3)396-330(56)
Pnb Gilts 25.5(25.15)31-22(98)
Poly Medicure 285.0(260.25)332-172(4)
Poly Medicure Ltd 285.0(260.25)332-172(4)
Polyplex Corp 154.0(153.3)210-143(14)
Ponnisug 161.0(165.45)166-71(3)
Pradip Overseas Ltd. 82.3(82.8)114-47(73)
Praj Ind 56.4(56.5)95-50(89)
Prakash Constrowell Ltd 104.0(103.5)311-81(7)
Prakash Steelage Ltd 160.0(158.05)186-114(32)
Prime Focus 49.15(48.3)78-33(234)
Prism Cement 50.0(50.05)53-35(24)
Pslltd 56.35(56.7)78-50(9)
Ptc 60.35(59.75)85-38(114)
Ptc India Financial Services Ltd 14.43(14.61)20-9(200)
Pvr 151.15(154.2)166-95(10)

R

Radico Khait 123.9(122.05)137-108(15)
Raj Television Network 200.55(198.0)202-41(84)
Rajesh Exp 130.95(129.85)151-88(202)
Rallis India 134.35(136.65)185-111(87)
Rane Madras 150.4(148.95)164-90(4)
Range Apparels 26.45(26.9)44-16(22)
Redington India 78.1(78.65)102-65(19)
Rei Agro 8.01(8.21)30-7(449)
Reliance Indust 409.4(401.75)599-272(170)
Reliance Media World Ltd 43.0(44.05)99-36(22)
Repro India 233.75(224.65)239-121(7)
Ruby Mills 666.0(652.35)1175-590(7)
Ruchi Infrast 19.5(18.6)25-12(33)
Ruchi Soya Ind 94.0(92.75)128-79(19)
Rural Electrification Corporation 175.05(171.1)251-142(420)

S

S Bk Of Bikaner 372.0(367.0)532-302(3)
S Bk Of Mysore 476.55(464.85)702-408(0)
S Bk Of Travan 503.1(500.3)791-451(0)
S R F 205.8(207.5)330-204(4)
Sadbhav Engi 133.85(137.5)161-94(16)
Saintgobain 62.35(65.6)70-33(73)
Sakthi Sugars 23.55(24.55)37-19(17)
Saregama Ind 81.7(82.7)120-55(5)
Sasken Comm 125.45(125.3)154-91(8)
Se Investments 319.25(318.75)340-70(85)
Sel Manufacturing Company 10.35(10.41)18-8(69)
Sesa Goa 189.2(186.5)300-148(235)
Shanthi Gears 53.45(53.4)57-30(137)
Shasun Chem 113.7(114.85)136-38(117)
Shlakshmi 103.05(104.8)156-70(121)
Shree Ganesh Jewellery House Ltd 95.45(94.75)286-65(46)
Shree Renuka Sugars 27.95(27.4)76-22(675)
Shriram Trans 515.35(515.05)707-416(6)
Signet 122.0(122.35)127-76(11)
Sintex Ind 57.65(56.6)188-50(851)
Sks Microfinance Ltd 66.6(61.85)608-54(998)
Solar Explosives 864.8(876.85)899-599(12)
Sona Koyo St 13.46(12.97)17-9(112)
Southind.bank 23.95(23.7)28-19(117)
Spicejet 32.95(31.8)39-15(4694)
Splash Mediaworks 26.75(27.15)44-16(303)
Srei Int Fin 22.1(21.75)50-18(234)
Srs Ltd 36.95(36.9)61-26(109)
State Bank Of Mysore 476.55(464.85)702-408(0)
State Trading 253.3(254.75)333-110(20)
Steelcast 216.45(212.1)243-74(3)
Strides Arcolab 681.9(694.75)750-276(31)
Subexltd 23.05(23.25)68-21(42)
Sudar Garments Ltd 52.3(51.35)120-43(126)
Sun Pharma Advanced Research Company 72.4(73.05)101-64(28)
Sundaram Fin 670.55(668.85)769-420(30)
Sundaram Multi Pap Ltd. 14.9(15.0)18-13(64)
Sundrmbrkln 169.35(163.0)185-140(2)
Sunteck Realty 372.0(371.75)422-242(4)
Supreme Ind 211.0(210.75)235-160(1)
Surajdiamo 37.2(38.8)59-35(23)
Swaraj Mazda 400.0(396.0)470-325(33)

T,U

T.v. Today 60.0(60.2)71-41(8)
Take Solutions 36.65(35.4)42-20(21)
Talwalkars Better Value Fitness Ltd. 157.6(155.25)267-108(4)
Tantia Constructions 56.0(55.65)72-31(7)
Tata Coffee 901.65(887.45)938-672(149)
Tata Investment 454.3(452.5)570-396(2)
Tata Metaliks 69.7(67.1)110-51(318)
Tata Sponge 296.75(292.55)372-232(10)
Texmo Pipes & Products Ltd. 24.0(21.25)49-14(119)
Thinksoft 54.15(49.25)57-30(96)
Thomas Cook 63.35(63.35)74-32(111)
Tide Water 6910.6(6979.25)8539-5676(0)
Timken India 205.45(203.3)269-163(67)
Tinplate Of India 43.45(41.2)66-32(365)
Titanor Components 119.8(114.35)136-75(4)
Tplplast 124.0(125.8)162-59(10)
Transcorp International 40.25(41.0)80-27(20)
Trent 910.0(898.8)1277-771(0)
Triveni Eng & Ind 14.51(14.43)42-12(32)
Ttk Prestige 3031.0(3027.8)3655-2151(17)
Ttml 13.65(13.66)23-11(144)
Tulip 89.95(87.25)166-70(286)
Ubholding 59.0(57.6)177-53(30)
Uco Bank 80.25(75.6)98-44(545)
Uflex 105.3(106.05)226-98(44)
Ultratech 1406.8(1384.1)1542-916(4)
Unichem Lab 131.65(131.65)171-101(3)
Uniply Ind 14.91(15.69)16-6(44)
Unitdspr 636.85(620.15)1123-450(280)
Unitech 23.45(22.65)37-17(2118)
United Bank Of India 68.9(65.95)99-45(60)
Unity Infraprojects 41.95(42.3)72-22(38)
Ushamartin 24.55(24.45)57-21(21)
Ushdev Int 279.0(283.5)369-235(7)
Usher Agro Ltd. 56.8(57.85)162-34(67)
Uttam Steel 68.0(67.3)114-48(7)

V,W,X,Y,Z

V Guard Industries 222.4(224.8)240-141(26)
V L S Fin 14.2(13.19)22-9(37)
V S T Ind 1850.0(1842.05)2025-851(2)
Vardhman Poly 56.2(57.1)112-52(43)
Vardhtext 216.0(211.3)249-155(2)
Varun Industries 28.7(27.35)295-21(42)
Venkys 420.3(423.2)647-322(7)
Videocon 176.5(175.0)219-162(126)
Vikas Wsp 43.75(43.75)76-9(396)
Vinati Organics 110.1(110.95)114-60(13)
Visa Steel 50.75(50.15)64-49(33)
Vivmed Labs 408.15(405.65)444-212(14)
Voltas 107.15(108.15)174-71(717)
W P I L 316.9(311.55)348-168(2)
Welspun India 52.05(52.0)54-22(21)
Wheels India 711.55(669.8)807-229(127)
Wire & Wireless 9.98(9.66)10-5(327)
Yes Bank 348.3(342.0)389-230(180)
Zandu Phar 1566.25(1564.8)2374-1199(2)
Zee News 9.52(9.8)14-8(437)
Zensar Tech 231.0(228.05)242-113(15)
Zodiac Cloth 191.95(191.2)276-180(2)
Zuari Ind 138.9(129.15)251-120(229)
Zylog Systems 628.2(627.6)663-345(68)

GROUP T

A,B
Ahlcon Parent 426.8(429.95)442-58(0)
Alfred Herbert 220.5(210.0)228-162(3)
Amara Raja 308.1(306.95)324-179(1)
Atlas Cycles 336.0(320.0)490-241(3)
Atulltd 9.25(9.21)28-4(134)

C
Cerebra Int 30.0(31.1)46-22(106)
Choice International 34.8(35.25)99-28(26)
Compulearn 18.2(19.15)25-8(36)
Cubical Finan. 22.8(23.0)55-18(93)

D,E
D C M 115.1(118.2)121-41(61)
Db Stock Brokers 94.55(94.4)112-76(10)
Decngold 18.8(19.2)27-16(28)
Dhanalakshmi Bk 55.45(54.45)121-42(64)
E P C Ind 103.9(102.1)128-63(13)

F,G
Factent 8.87(8.45)41-6(124)
Financial Tech 639.55(635.05)958-518(38)
G E I Hamon In. 106.75(105.0)191-95(6)
Genesys Int 191.8(188.2)291-114(38)
Guj. Sidhee Cem 7.96(7.75)10-6(71)

H,I,J
Hind Dorr 34.8(34.1)61-22(45)
Inani Marb 196.55(206.85)264-82(14)
Ind. Hume Pipe 104.95(104.65)135-81(6)
Invicta 26.4(26.4)28-7(26)
It&t 78.15(80.0)122-60(8)

K,L
Kopran 14.36(14.63)30-13(42)
Kotawala Ind 148.3(149.45)215-79(66)
Lgs Global 94.0(89.95)141-42(12)
Luminaire Technologies 33.0(33.5)34-5(38)

M
Manoj Housing Finance 44.9(43.9)52-34(31)
Master Trust 61.9(60.8)97-57(16)
Moldtek 48.0(45.05)82-36(12)
Mount Ev Min 74.25(74.75)116-47(12)

N,O
Nelco 47.4(44.45)81-37(90)
Nirlon 45.65(43.65)58-30(8)
Oasis Securities 105.0(103.95)105-25(8)

P,Q
Peninsula 36.15(37.2)58-27(54)
Prakash Ind 46.35(46.15)75-25(61)
Puneet Resins 40.8(37.95)55-29(37)

R
R S Software 71.6(71.05)84-42(6)
Rain 37.25(37.15)42-25(23)
Rama Phos 62.5(53.6)78-37(42)
Rubfila Int 14.65(14.47)16-6(34)

S,T
S Kumars 36.3(35.4)67-22(241)
Sanco Trans 205.0(203.0)334-172(7)
Shalibhadra Fin 58.15(58.1)79-36(70)
Subuthi Finance 53.65(56.0)194-24(13)
Symphony Comfort 214.0(200.05)1250-173(4)

U,V
U B Eng 33.1(31.7)86-27(18)
Umangdair 44.05(41.05)55-13(79)
Upsurge Invest 26.0(26.1)43-17(81)
Venus Remedies 175.0(167.15)275-141(13)

W,X,Y,Z
Walchandnagar 68.4(68.5)136-57(21)
Wintac 56.85(54.15)56-21(11)

GROUP S

A
Ador Fontech 83.95(84.0)143-73(6)
Alphageo 48.55(41.0)158-39(37)
Amrutanj 785.0(774.35)996-610(17)
Amrutanjan Health Care 785.0(774.35)996-610(17)
Amtek Auto 103.5(102.8)171-86(5)
Amtek India 101.35(101.5)114-40(225)
Apw President Systems 239.5(244.8)261-131(15)
Atul Auto 172.35(154.0)179-76(100)

B,C,D

Bajaj Elect 192.05(185.95)271-132(20)
Balkrishna Ind 261.95(259.85)301-142(4)
Bf Utilities 399.6(391.7)786-259(197)
Bharat Bijlee 615.65(607.5)983-511(2)
Bi 144.55(143.4)433-132(13)
Camson Bio Technologies 43.1(42.7)130-36(14)
Caprihans India 48.0(47.0)82-42(22)
Carnation Nutra 394.45(392.25)757-320(30)
Cmifpe 645.0(650.0)1304-600(1)
Deepak Nitrite 163.5(162.15)230-136(44)

E,F,G

E I H Ass Hote 151.0(147.85)218-124(34)
Emami 490.0(487.5)557-320(2)
Erainfra 140.4(139.9)182-120(35)
Forbes Gokak 551.55(553.0)618-378(0)
Forcemot 460.0(460.75)825-387(2)
Gabriel India 47.5(47.35)53-36(17)
Garwoffs 80.5(81.4)131-60(13)
Granules Ind 102.0(96.5)105-55(19)
Gujarat Hotels 245.0(237.95)245-95(3)
Gulf Oil Corp 73.65(74.25)100-52(19)

H,I,J,K,L

Haldyn Glass 16.0(15.9)17-10(52)
Hawkins Cook 1550.0(1541.75)2117-1215(1)
Helios & Matheson 24.0(23.6)35-18(23)
I.c.s.a. 15.65(15.6)117-14(85)
Indo Borax. 78.15(78.5)97-64(7)
Ion Exchange 123.9(120.6)160-84(9)
Jmfinan 12.87(12.9)25-11(515)
Kavveri Telecom 199.5(199.45)218-118(112)
Kennamet 1040.85(1045.2)1247-610(6)
Lambodhara Textile 70.0(66.15)77-15(14)

M,N,O

Matsushita Lakh 50.9(55.0)75-44(39)
Mayur Uniquo 478.1(485.25)520-310(2)
Mercator Lines 18.15(18.3)42-15(83)
Micro Tech 148.5(147.9)182-99(31)
Modison Metals 41.35(41.9)51-24(26)
Mohit Industries 44.0(42.6)44-21(185)
Nakoda Tex 8.17(8.04)12-7(56)
Navin 321.7(324.0)437-271(14)

P,Q,R

Parenteral Drugs 71.0(66.0)132-51(7)
Parenteral Drugs (india) Ltd. 71.0(66.0)132-51(7)
Patel Eng 92.85(91.35)166-73(66)
Pitti Lamin 79.45(81.2)94-31(21)
Rainbow Papers 81.95(81.25)88-55(22)
Reliance Chemo 106.0(109.0)168-74(5)

S

Sanwaria Agro 32.35(31.9)54-9(32)
Sarda Energy & Minerals Ltd 127.4(128.45)236-72(5)
Sardaen 127.4(128.45)236-72(5)
Shahi Shipping 594.9(595.3)748-292(30)
Sharon Bio-medicine 449.7(444.55)459-166(49)
Shivvani 146.3(146.35)258-138(16)
Siyaram Silk 259.7(249.0)463-223(3)
Steel Exchange India 63.3(63.4)70-34(80)
Steel Str Wheel 197.9(187.75)310-162(8)
Sumeet Ind 19.1(23.3)46-17(962)

T,U,V

Tatayodo 65.0(65.0)101-45(6)
Tilaknagar Industries 51.6(52.55)64-27(32)
Tricom 7.75(7.89)16-7(53)
Ultramarine & Pig 51.3(52.25)62-33(11)
Unitedbrew 481.45(481.9)644-339(4)
V I P Ind 79.4(78.25)204-72(762)
Vadilal Ind 109.3(113.4)182-87(15)
Valecha Eng 56.5(57.15)102-42(14)
Vinati Organics 110.1(110.95)114-60(13)
Vybra Automet 24.5(25.5)39-14(20)

W,X,Y,Z

Wim Plast 224.5(212.95)231-170(13)
Z F Steer Gear 305.95(312.0)415-245(2)
Zydus Wellness Ltd 394.45(392.25)757-320(30)

GROUP Z

A,B,C
Aarey Drugs 25.65(24.45)26-11(204)
Agarwal Holdings 61.75(59.05)62-4(458)
Anuvin Industries 21.95(21.55)21-10(35)
Banas Finance 11.23(11.82)56-9(500)
Barasia Holding & Trading Company 189.0(193.4)210-120(13)
Baroda Extrusion 47.7(46.8)48-9(185)
Blue Circle Services 76.45(76.25)76-7(393)
Clarus 22.85(22.25)260-19(451)

D,E,F,G,H

D J S Stock 59.85(60.85)178-55(17)
Dhvanil Chemicals 60.0(60.3)74-12(138)
Dinesh Allorga 130.85(129.95)135-15(86)
Empire Ind 728.25(732.0)1010-560(4)
Esaar 21.5(21.9)25-5(85)
Finalysis Credit & Guarantee Company 63.2(63.0)64-40(92)
Gemstone Investment 18.09(17.23)18-5(391)
Gujarat Foils 28.2(30.65)94-25(35)
Hind. Copper 253.7(252.85)320-146(41)

I,J,K,L

Insul Elec 372.0(371.75)422-242(4)
Intec Secur. 54.0(55.0)62-27(26)
Intellcap 99.4(99.05)102-69(108)
Jaihind Projects 128.0(125.0)195-96(10)
Jalgaon Reroll 98.7(99.4)99-10(168)
Kalefilms 19.7(20.6)49-19(44)
Karmaisp 25.4(26.7)319-24(151)
Kosha Cubidor 80.95(81.9)82-23(30)
Lesha Steels 101.5(100.0)145-64(26)

M,N,O
M P Oils & Fats 11.58(12.32)87-7(47)
Majestic Securities 9.22(9.7)52-9(46)
Mediaone 90.05(90.5)115-57(43)
National Min 166.3(166.45)268-136(24)
Neha International 30.5(31.0)195-22(301)
Nimbus Industries 13.55(12.91)50-11(69)
Odyssey Corporation 26.75(27.1)151-26(33)
Osian Industries 140.65(143.5)147-46(31)

P,Q,R
P I Industries 530.1(479.7)630-345(2)
Parikh Herbals 495.25(495.1)511-50(19)
Polytex India 183.6(176.3)269-105(111)
Ram Kaashyap 23.9(24.05)35-5(52)
Ravinay Trading Company 140.8(135.0)423-111(9)
Raymed Labs 25.25(25.5)46-7(32)
S
S P Capital Financing 117.2(120.3)122-30(124)
Sai Wires India 99.35(104.55)117-12(20)
Salora Finance 61.2(61.2)62-57(27)
Sanyei Mediquip 42.3(42.5)42-32(14)
Sawaca Finance 93.1(95.7)115-7(63)
Secunderabad Healthcare 11.54(12.0)18-2(296)
Setco 212.5(218.0)254-153(3)
Shaktiman Mercantile 35.8(37.1)85-32(18)
Shubham Granites 39.0(38.45)50-5(41)
Swan Mills 132.9(133.45)147-56(204)


T,U,V,W,X,Y,Z

Tilak Finance 14.3(14.55)52-14(65)
Toshika Chemicals 150.05(151.55)153-2(68)
Trendy Knitwear 102.8(101.95)199-44(35)
Tuni Textile Mills 125.85(122.3)127-24(279)
Unisys Software And Holding Industries 200.0(201.4)230-56(38)
Venusvent 24.25(24.4)26-5(278)
Vijay Shanthi B 17.25(17.5)40-12(48)
Vishal Cotspin 160.65(157.25)218-125(12)
Wyn Aqua Exp 15.75(16.05)19-5(3

3)
Zparicin 162.65(160.7)163-16(33)