Stock prices on October 11, 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 662.8(666.2)955-595(13)
A C C 1133.25(1131.85)1146-917(43)
Abg Shipyard 392.25(388.95)498-296(37)
Abirlanuv 885.65(897.1)993-710(21)
Acl 144.8(144.5)166-112(260)
Adani Enter 458.9(460.7)785-442(100)
Alfalaval 2200.1(2212.25)2444-1114(5)
Allahabad Bank 148.95(146.35)270-140(68)
Alok Industr 18.8(18.85)35-15(1174)
Alstom Proje 529.1(523.95)861-457(10)
Andhra Bank 118.85(117.6)190-113(30)
Apollo Hosps 486.15(501)599-432(9)
Apollo Tyres 56.95(56.35)85-44(152)
Arvind 98.5(97.7)102-44(896)
Ashok Leyland 24.7(24.75)40-22(480)
Asian Paints 3172.55(3169.85)3365-2395(2)
Aurobindo Phar 128.85(127)275-116(184)
Aventis Pharma 2325(2307.9)2424-1710(1)
Axis Bank 1052.2(1046.8)1608-946(260)

B
B A S F India 615.25(613.65)725-465(1)
B H E L 326.5(331.75)522-310(225)
Bajajhoin 722.9(718.6)952-680(2)
Ballarpur Ind 25(25)43-24(260)
Bank Of India 325.85(316.55)569-290(65)
Bharat Earth. 489.25(492)1174-413(11)
Bharat Elec 1539(1524.65)1904-1462(0)
Bharat Forge 272.3(267.95)412-251(20)
Bhartiartl 374.8(363.25)444-304(399)
Bk Of Baroda 742.85(744.35)1050-681(35)
Bombay Dye 398.05(397.5)661-283(130)
Boschl 7089.95(7039.9)7480-5701(0)
Bpcl 674.2(670.2)784-530(16)
Brigade Enterprises 62.45(62.3)151-59(9)
Britannia Ind 449.95(449.3)498-324(3)

C
C E S C 265.4(270.55)405-254(8)
C M C 774.75(793.2)1390-767(19)
Cadila Health 752(757.7)983-676(3)
Cairn India 277.6(275.8)372-250(438)
Canara Bank 434.9(431.9)844-401(84)
Castrol India 472.45(476.05)588-380(8)
Central Bank Of India 101.75(101.5)211-95(101)
Century Tex 300.5(304.5)550-268(68)
Chambal Fert 95.9(88.8)118-65(1398)
Cipla 280.75(282.85)380-273(101)
Colgatepalm. 996.2(981.7)1057-783(6)
Container Corp 1000(933.4)1375-875(2)
Corp Bank 402.85(408.4)814-402(10)
Crompton Gr. 156.4(152.55)349-133(447)
Cummins India 399.9(411.05)578-385(83)

D,E,F
Dabur India 100.3(99.8)122-86(88)
Dena Bank 74.1(74.1)151-70(112)
Dish Tv India 78(79.55)94-53(830)
Dlf 229.7(228.8)392-173(1109)
Dr Reddy`S Lab 1512(1510.6)1855-1387(5)
Dredging Corp 241.95(240.25)556-214(5)
E I H 86.5(86.95)125-74(12)
Edelweiss Capital 25.95(25.8)68-25(19)
Educomp Sol 269.25(277.7)640-190(869)
Eng India 243(243.1)366-242(38)
Escorts 72.75(72.7)245-63(495)
Exide Ind 132(130.2)179-112(352)
F D C 91.45(90.5)117-84(5)
Federal Bank 367.3(362.55)501-326(18)
Finolex Cables 37.95(37.1)66-36(15)
Finolex Ind 63.8(63.45)128-60(9)

G
G E Shipping 241.2(240.5)393-214(8)
Gail 417.6(419.9)535-401(22)
Geometric 44.25(44.85)87-34(43)
Gillette Ind 2008.3(2015.55)2314-1487(0)
Glaxo Smithk. 2060.45(2082.65)2475-1905(1)
Glaxocon 2358(2352.45)2524-1930(0)
Global Tele 54.7(54.85)437-46(616)
Gmr Infra 25.4(25.7)59-25(830)
Godrej Cp 398(389.5)463-325(10)
Grasim Ind 2330.95(2326.05)2625-1981(5)
Great Offshore 119(118.75)420-112(24)
Gtl Infrastructure 11.3(11.3)47-10(265)
Guj. Min Deve 163.25(165.15)194-101(26)
Gujarat Gas 419.05(421.45)463-310(3)
Gujarat Narmada 90(88.6)146-87(39)
Gujarat St Petronet 104(103.35)128-76(185)

H
H C L Infosys 63.5(63.85)125-59(149)
H C L Tech 402.95(414.4)528-360(98)
H D F C Bank 457.65(454.55)519-396(130)
H M T 42.2(38.85)84-36(256)
Hdfc 667.6(661.9)750-582(560)
Hdil 95.25(95.85)279-89(1563)
Hero Honda 1970.4(1960.55)2231-1377(30)
Hexaware Tec 82.25(84.5)94-37(204)
Hind Petro 360(367)550-307(102)
Hind Zinc 117.35(119.2)155-108(117)
Hindalco Ind 130.25(127.45)251-119(1141)
Hindujav 311.6(314.55)484-235(2)
Hpcl 360(367)550-307(102)
Hsng Dev Infra 95.25(95.85)279-89(1563)
Hsq Dev Fin 667.6(661.9)750-582(560)
Htmt Global Sol 315(319.7)434-301(2)
Hul 326.55(332.4)354-264(462)
Hul 326.55(332.4)354-264(462)

I
I C I India 919.75(914.55)1045-680(0)
I T C 199.7(200.2)211-150(1255)
Icici Bank 832.95(844.45)1277-762(849)
Idbi 101(101.55)202-94(404)
Idea Cellular 95.3(92.4)103-55(1501)
Idfc 121.4(121.85)218-103(1051)
India Cements 73.7(72.25)127-62(128)
India Infoline 71.9(72.55)123-62(20)
Indiabulls Real Est 73.3(72.95)209-67(544)
Indian Bank 206.3(201.75)313-185(8)
Indian Hotels 69.05(69.65)108-66(192)
Indian Ovrsea 94.4(92.85)176-86(73)
Indusind Bank 252.9(250.95)309-181(31)
Infosys Tech 2509.2(2591.3)3493-2169(291)
Ingersollrand 489.8(490.7)558-389(3)
Ingvysya 293.4(289)443-275(4)
Ioc 309.95(313.45)435-290(66)
Ipca Lab 239.75(247.6)351-230(16)
Ispat Ind 13.16(13.16)26-12(562)

J,K,L
J & K Bank 770(763.2)938-694(1)
J B Chem 70.3(70.5)185-65(52)
Jaiprakash Ass 74.25(73.15)140-54(1894)
Jet Airways 235.7(236)926-221(235)
Jindal 135(133.75)234-109(22)
Jindal Steel 488.25(475.35)736-441(347)
Jsw Steel 591.55(582.55)1394-532(527)
Kfa 20.2(20.3)90-18(268)
Kotakbank 453.2(453.45)529-333(147)
L I C Hsq Fin 223.45(223.2)295-150(338)
L&T 1409.7(1386.3)2212-1303(338)
Lanco Infratech 15.3(15.25)71-14(1550)
Lupin 468(456.55)519-363(66)

M,N
M & M 798.5(806.1)826-585(224)
M&M 798.5(806.1)826-585(224)
Mah Seamless 337(339.45)455-317(1)
Mangalore Ref 63.85(62.85)89-55(93)
Maruti 1074.75(1073.2)1599-1045(87)
Merck 631.55(641.9)1006-553(0)
Mirc Elec 19.15(18.7)30-16(28)
Moser Baer 21.6(21.85)74-20(100)
Mphasis Bfl 326.6(333.7)711-308(23)
Mtnl 31.2(31.1)72-29(336)
Mtnl 31.2(31.1)72-29(336)
N T P C 176.45(170.5)216-160(314)
Nation.Ferti 69.35(66.7)144-64(96)
National Alum 61.9(61.95)120-57(25)
Nestle Ind 4150(4219.15)4517-3120(1)
Neyveli Lignite 74.95(75.3)180-73(42)
Novartis India 834.9(812.15)944-585(2)

O,P,Q
O N G C 268.35(273.5)348-226(519)
Omaxe 135.9(138.2)155-119(26)
Oracle Fin 1965(1979.75)2510-1699(3)
Orchid Chem 164.45(158.55)344-143(404)
Oriental Bank 293(294.7)545-275(17)
P & G Hygiene 1903.25(1914.5)2243-1460(0)
Parsvnath Dev 68.25(68.35)72-25(459)
Pidilite Ind 163.2(165.1)183-123(13)
Piramalhe 348.75(352.45)560-341(48)
Pnb 951.25(932.45)1395-872(24)
Polaris Soft 127.05(129.75)213-115(37)
Power Fin Corp 147.85(143.45)383-130(413)
Power Grid Corp 98.7(98.05)112-91(123)
Punj Lloyd 55.4(55.4)137-52(886)

R
Ranbaxy Lab 516.2(516.6)624-414(37)
Rashtriya Chem 74.9(70.35)132-68(691)
Raymond 339.55(343.1)458-245(28)
Rcom 74.25(74.05)188-70(2195)
Reliance Capital 341.05(336)868-310(1216)
Reliance Ind 825.85(827.9)1187-713(1175)
Reliance Power 82.4(82.1)191-75(524)
Relinfra 403.1(398.7)1107-366(254)
Rolta India 72.4(71.95)188-69(166)

S
S A I L 107.4(104.05)229-98(633)
Satyam Comp 71.4(69.65)94-54(2460)
Sbi 1765.1(1754.55)3515-1708(1015)
Shipping Corp 71.1(71.5)192-68(128)
Siemens 833.5(828.45)951-690(28)
Skf 661.4(663.75)695-492(0)
Sobha Developers 215.9(216.4)388-185(8)
Sterling Biotech 66.7(67.15)119-56(507)
Sterlite Ind 115.75(117.4)195-103(1248)
Sterlite Optical 37.3(37.5)104-34(144)
Sun Pharma 483.65(462.95)538-392(53)
Suntv 283.65(288.15)556-214(1182)
Suzlon Energy 37.2(37.4)66-34(2055)
Syndicate Bnk 100.55(100.9)164-90(32)
T,U,V,W,X,Y
Tata Chem 312.2(307.55)446-287(33)
Tata Elxsi 200(203)340-171(12)
Tata Power 102.85(103.7)145-93(1027)
Tata Tea 86.7(85.8)136-80(249)
Tatacomm 181.95(186.4)342-178(30)
Tatamotors 176.75(170.55)276-137(3217)
Tcs 1041.2(1065.3)1247-902(375)
Tech Mahindra 574.9(575.9)801-524(28)
Thermax 421.25(417.55)926-407(11)
Tisco 433.15(433.25)713-391(860)
Titan Ind 212.85(211.35)238-147(373)
Torrent Power 233(229.4)334-200(16)
Tvs Motor 58(58.55)87-43(204)
Union Bank 241.6(233.2)426-222(79)
Unitedphos 132.75(133.55)219-123(178)
Vijaya Bank 53.35(53.25)115-51(227)
Welspunguj 117.1(112.45)273-105(155)
Wipro 341.45(348.55)499-310(96)
Wockhardt 448.1(401.55)473-291(1342)

Zeeenter 112(111.95)300-106(59)

GROUP B
A
3i Infotech 26(25.95)72-24(125)
A P Paper 160.65(166.35)415-112(583)
Aban Offsho 388(366.25)890-333(240)
Abg Heavy Ind 192(192.9)232-135(2)
Abhishek Ind 11.5(11.51)21-10(67)
Acropetal Technologies Ltd 14.4(14.28)156-13(32)
Action Construction Equipment 42.05(42.15)75-37(47)
Adani Power Ltd 78.3(78.55)144-75(146)
Adani Power Ltd 78.3(78.55)144-75(146)
Adhunik Metaliks 45.05(45.05)115-40(18)
Adlabs Films 89.95(89.6)297-80(105)
Admanum Fin 29(28.5)36-20(16)
Advanta India 365.85(364.6)524-208(15)
Aegis Logis 183.85(183.25)416-172(2)
Agro Tech Foods 382.55(374.8)483-288(4)
Ahmednagar Forg 99.3(97.75)209-94(12)
Aia Engineering 310(311.5)479-298(5)
Ajanta Pharma 306.6(302.5)368-172(9)
Alchemist 258.3(256.95)277-202(123)
Alembic 18.8(18.45)39-17(27)
Alstom 211.25(215.15)349-204(42)
Amar Remedies 114.75(115.3)171-79(23)
Andhra Petroch 29.65(29.4)35-21(33)
Anil Products 226.55(223.75)349-175(2)
Ansal Properties 33.85(33.4)97-26(33)
Aptech 113(113.4)174-81(198)
Arrow Webtex 99(100.45)141-59(2025)
Arshiya International Ltd. 134.5(134.4)363-120(167)
Asahi Songwon Colors 80.9(80.15)129-61(25)
Assoc Stone 27.6(26.7)56-24(17)
Astra Micro 31.55(30.5)52-21(44)
Atlanta 60.3(61.25)500-57(37)
Atul Chem 210.9(210.05)240-150(6)
Autoline Industries 108.2(107.95)279-103(5)
Avt Natural P 370(364.15)490-92(2)
Avt Natural Products 370(364.15)490-92(2)

B
B O C India 300.25(300.55)366-222(2)
Bajaj Auto Fin 640(634.1)839-523(2)
Bajaj Hind 37.55(37.65)121-36(330)
Balmer Lawri. 590.5(598.8)769-499(1)
Balrampur Chini 45.3(45.75)97-43(84)
Bank Of Maha 47(45.6)84-44(132)
Bata India 657.1(654.9)740-295(97)
Bayer 813.2(844.35)1163-655(1)
Berger Paints 101.75(100.65)113-74(69)
Bgr Energy Systems 332.35(323.6)826-296(178)
Bhagwati Banquets 79.85(74.75)198-64(17)
Bhandari Hos. 26.4(26.35)41-14(42)
Bharati Shipyard 91.5(90.1)293-85(43)
Bhussteel 325.05(329)545-308(153)
Biocon Ltd 341(344.85)464-301(20)
Blue Dart Ex. 1566(1577.6)1835-890(1)
Blue Star 218(216.45)486-214(2)
Bombay Bur Trdg 439.9(446.45)594-352(2)
Bombay Rayon Fashions 280(280.65)294-181(3)

C,D
C R I S I L 795.1(794.35)903-561(2)
Cclpr 169.25(168.4)351-137(6)
Ceat 75.5(73.9)177-73(9)
Chromatic India 93.65(95.3)154-40(127)
Cinemax India 35.5(35.15)66-27(28)
City Union Bnk 43.05(43.3)54-36(43)
Coal India Ltd 344.9(342.9)422-287(672)
Colourchem 723.9(712.15)854-595(1)
Core Project 281.05(283.3)350-150(9)
Coromandel Fert 304.8(301.55)376-217(7)
Cox And Kings(India) Ltd 215.8(212.3)301-179(159)
Crew B.O.S. Prod 34.7(34.95)205-31(15)
D C M Shr. Con 45.75(46)59-39(50)
D F M Foods 243.5(231.95)243-45(3)
Daawat 43.2(42.9)87-40(18)
Dabur Pharma 109.9(109.8)145-82(4)
Deepak Fert 163.6(164.4)212-145(8)
Delton Cab 64(60.15)94-51(9)
Den Networks Ltd 74(72.8)250-35(50)
Development Credit Bank 39(40.05)76-37(2151)
Dewan Hsq Fin 220.05(215.35)347-190(31)
Dhampur Sugar 42(41.05)85-38(18)
Dhanuka 101.9(100.2)114-62(28)
Dil 455(440.7)562-276(2)
Dishman Pharma 60.5(61.55)190-56(14)
Divi'S Lab 727.9(732.3)842-582(5)
Duncans Industries 13.38(13.47)24-6(100)

E,F
E I Dparry 226.95(225.45)289-188(2)
Eclerx Services 739(731.55)874-580(0)
Eicher Motors 1663.1(1683.45)1730-975(33)
Elder Pharma 370.1(370)435-309(39)
Elecon Eng 69.65(69.75)103-59(15)
Electrosteel C. 28.7(28.75)47-26(61)
Elgi Equip. 66.9(67.55)213-62(11)
Entertainment Network India 249.05(251.75)295-195(2)
Esab India 518.05(518.65)630-425(0)
Ess Dee Aluminium 183(185.25)518-178(6)
Essar Oil 78.85(79.15)161-73(330)
Eveready Ind 36.3(35.75)71-34(13)
Everest 145.7(141.8)269-127(4)
Everest Kanto Cylinder 70.05(70.55)139-63(37)
Everonn Systems India 375.35(372.85)730-227(44)
Excel Crop 151.95(151.85)337-128(13)
Excel Info 13.76(13.79)54-10(55)
Fairfield Atlas 69.2(68.25)89-48(17)
Fineotex Chemical Ltd 219.5(224.05)353-74(61)
Firstsource Solutions 11.12(11.08)30-10(262)
Foods & Inns 265(265.45)332-218(2)
Fortis Healthcare 121.75(120.1)176-119(240)
Future Capital Holdings 132.7(131.65)261-123(168)
Future Ventures India Ltd 8.9(8.95)10-7(133)

G
G I C Hsq Fin 92.05(90.4)161-81(51)
Gallantt Metal 20.85(22.65)34-13(85)
Gammon India 67.7(67.55)218-66(104)
Gandhimathi Appliances 305.5(319.5)373-74(17)
Ganesh Poly 58.75(58.7)79-50(28)
Gangotri Iron 51.3(51.85)73-32(264)
Garden Silk. 76.85(69)154-67(56)
Gateway Distriparks 140.55(139.1)147-97(8)
Gati 54.8(54.05)79-49(100)
Gayatri Projects 139.7(139.05)417-130(11)
Gei Industrial Systems Ltd. 137(137.55)238-122(3)
Geodesic Inf 53.55(52.1)142-47(48)
Ghcl 36.7(36.7)52-34(25)
Gitanjali Gems 382.05(372.7)395-156(596)
Glenmark Phar 296.15(297.55)389-241(59)
Glodyne 380.15(381.1)775-263(79)
Godawari Power 112.95(111.25)224-108(31)
Godfrey Phi. 3500(3448.15)3732-1676(0)
Godrej Indus 190.8(187.85)238-155(71)
Goodyear India 295(300)375-203(19)
Gremach Infrastructure Equipments 10.61(10.13)19-4(183)
Gruh Fin 513(513.6)542-310(2)
Gss America Infotech 129.1(130.05)500-118(5)
Guj. Alkalies 141.9(139.35)158-110(12)
Guj. Fluoroch. 527.5(526.95)560-160(34)
Guj. Nre Coke 21.9(21.55)72-20(646)
Guj. State Fert 445.1(443.25)465-304(12)
Gujapoind 134.05(130.95)235-110(6)
Gujarat Pipavav Port Ltd 69.15(68.35)75-49(36)

H
H E G 208(208)311-176(2)
H F C L 11.33(11.46)21-7(336)
Hanung Toys 111.65(107.75)414-97(132)
Harrisons Malay 71.95(70.95)94-57(19)
Hatsun Agro 101.1(107)125-49(5)
Havell`S India 344(345.95)451-290(11)
Hercules Hoists 255.3(243.95)371-199(159)
Himadri Chem 48.5(49.55)521-31(16)
Himalya Int 23.95(23.45)34-19(25)
Hind Con 27.9(28.45)67-25(530)
Hind Motors 12.86(12.99)30-12(79)
Hind Oil Exp 108.7(108)293-99(236)
Hind Sanitary 180.75(180.65)245-116(4)
Hitech Gears 125.75(125.75)147-95(13)
Hondasiel 337.95(339.95)641-320(1)
Honeywell 2545.35(2613.55)2929-2015(0)
Hotel Leela 35.9(36.3)58-34(17)
Hyderabad Ind 315.95(313.4)641-299(1)

I
I F C I 30.3(30.45)80-28(3246)
I T I 23.6(21.15)47-19(461)
I V R Cons 38.5(37.35)166-31(2472)
Icra 920(916.15)1480-907(0)
Iid Forgings 134.5(134.4)363-120(167)
Il&Fs Transportation Networks Ltd. 201.45(204.9)334-170(3)
Ilfs Venture 27.65(28.35)51-26(27)
Inabs 600(591.9)723-338(1)
India Glycols 125.5(124.3)212-103(5)
Indiabulls Finan 157.6(159.15)240-133(44)
Indiabulls Power 11.89(12.05)32-11(89)
Indian Terrain Fashions Ltd 131.7(119.75)157-40(4)
Indo Asian Fusegear 63.5(64.95)141-57(56)
Indosolar Ltd 8.76(8.63)30-8(56)
Indosolar Ltd 8.76(8.63)30-8(56)
Indowind Energy 11.93(12.55)41-10(133)
Indrapr. Medi 34.2(32.45)48-30(19)
Indraprastha Gas 425.6(428.75)453-285(14)
Indswift Lab 83.05(83.3)158-74(8)
Innoventive Industries Ltd. 93.7(89)114-76(19)
Inox Leisure 52(52.05)79-33(28)
Insecticides India 371.8(383.05)406-207(26)
Irb Infrastructure Developers 165.15(165.05)271-132(8588)
Ivrcl Infrastruc 38.5(37.35)166-31(2472)

J,K
J B F Ind 121.7(122.15)228-117(16)
J K Ind 69.9(69.8)193-69(36)
J Kumar Infraprojects 133.5(130.1)267-79(16)
Jai Corp 79.1(78.8)270-70(210)
Jain Irrigation 139.85(135.85)247-128(286)
Jaiprakash Hydro 35.8(34.75)68-31(173)
Jay Shree Tea 130.05(127.1)210-118(9)
Jindal Drilling 313.25(310.95)638-306(1)
Jindal South West Holdings 526.3(538.15)2188-501(16)
Jindalph 159.9(159.2)269-136(9)
Jindpolyfm 199.3(198.9)700-189(106)
Jk Paper 40(40)72-39(229)
Jklakshmi 41.15(41)68-35(13)
Jubilant Org 183.85(177.9)326-148(27)
Jyothy Laboratories 145.4(150.35)321-145(14)
Jyoti Struct 62.2(62.6)147-61(30)
K L G Systel 34.15(32)101-29(45)
K R B L 25.55(24.9)54-21(513)
Kajaria Ceramic 115.95(114.05)121-60(51)
Kajarir 278.4(267.15)350-168(3)
Kalpataru Pwr 101.45(101.8)192-101(24)
Kalyani Steels 49.55(49.45)137-47(25)
Kamanwala Ind 30(26.1)45-24(41)
Kamat Hotels 95.2(92.65)147-71(6)
Kanchan International 46.35(40.4)218-33(40)
Kansanero 835.55(850)1029-720(0)
Kar Vysy Bank 365.1(360)479-346(2)
Karnataka Bnk 82.25(81.65)192-78(109)
Kaveri Seed Company 441.15(430.45)494-275(9)
Kecil 56.65(56.7)109-55(11)
Kemrock Ind 508(510.2)742-475(3)
Kesoram Ind 121.9(123.45)319-108(13)
Kewal Kiran Clothing 793.05(808)875-430(0)
Kilitch Drugs (India) Ltd. 75.9(79.85)124-48(19)
Kinetic Motor 17.75(16.1)49-14(77)
Kirloskar Ferro 20(20)36-19(35)
Kirlpnu 493.5(494.6)619-375(2)
Kitex Garments 46.1(44.5)63-26(46)
Kohinoor 42.95(42.8)73-36(18)
Kothari Pro 486(480.6)668-355(1)
Koutons Retail India 23.05(23.65)133-17(88)
Kpitcumm 146.05(145.55)198-114(14)
Kwality Dairy 180.1(180.75)200-65(1254)

L,M
La Opala Glass 110.5(111.95)133-57(24)
Laks Vilas Ba 93.1(89.35)139-85(57)
Lakshmi Machine 1941(1906.5)2920-1808(0)
Lakshmi Over 20.45(21.45)94-20(61)
Liberty Phosp 55.25(56.35)85-42(9)
Lloyds Steel Ind 12.51(12.67)23-11(68)
Lovable Lingerie Ltd 469(467.4)636-236(430)
Lumax Ind 388.7(390)435-250(4)
M R F 6616.6(6599.05)9812-5332(1)
Mahindra 642.95(641.2)913-590(2)
Man Infraconstruction Ltd. 120.6(125.1)381-95(60)
Manappuram Gen 54.2(51.8)94-41(154)
Mangalam Cem 100.75(102.3)168-90(6)
Mangalore Chem 32.45(32.2)48-28(146)
Manjal Auto 169.6(168.5)184-100(4)
Marg 82.3(82.25)242-70(7)
Marico Ind 147(145.65)172-112(12)
Max India 177.9(178.6)214-132(42)
Maxwell Industries 28.2(27.2)30-14(132)
Mcleod Russel India 249(236.7)289-192(19)
Mcnally Bharat Engineering Company 123.3(120.15)290-110(8)
Mic Electronics 9.8(10.17)43-9(127)
Mindtree 341.25(337.65)571-321(3)
Mmtc Ltd 647.95(638.7)1369-630(2)
Monsanto India 821.15(835)1114-749(0)
Motherson Sumi 173.15(172.05)256-162(11)
Msk Projects India 36(36.05)163-34(14)
Mukand 32.1(32.15)76-31(14)
Mundra Port 153.75(154.9)183-112(112)
Muthoot Finance Ltd 165.3(162.15)198-150(33)

N,O
N I I T 43.8(44)71-40(25)
N R B Bearings 48.6(46.95)64-40(32)
Nagarjuna Con 56.45(56.85)161-51(1257)
National Pero 439.75(436.85)688-393(1)
Navneet Pub 65(64.35)72-52(56)
Nbventure 176(176.7)400-158(3)
Ndtv 49.6(49.45)113-43(16)
Neha International Ltd. 113.75(118.15)271-79(20)
Nesco 574.3(565.25)729-417(24)
Net 4 India 145.25(146.5)151-88(28)
Network 18 Media 60.45(63.1)191-59(52)
Nhpc 23.4(23.15)33-22(676)
Nhpc Ltd 23.4(23.15)33-22(676)
Niit Technologies 194.45(194.4)244-166(6)
Nitin Fire Protection Industries 39.4(39.2)103-16(777)
Nocil 16.15(15.9)26-14(112)
Noida Toll Bridge 23.3(22.9)36-20(34)
Oil India Ltd 1299.05(1322.35)1508-1207(8)
Omnitech Infosolutions 140.05(138.95)262-121(17)
Onmobile Global 58.9(59.75)192-54(57)
Opto Circu 227.2(219.8)323-187(69)
Orbit Corporation 34.15(34.1)134-31(79)
Orient Paper 57.85(58.6)66-44(18)
Orissa Minerals Development Company Ltd 43563.1(43219.9)92200-39401(0)
P,Q,R
Page Industries 2528(2495.35)2771-1217(0)
Panama Petro 222.75(223.95)319-182(7)
Pantaloon Ret 202.2(196.2)512-173(131)
Paramount Printpackaging Ltd 22.9(23.9)38-17(43)
Parekh Aluminex 247.05(231.6)604-205(53)
Patni Computer 290.1(295.35)509-250(8)
Persistent Systems Ltd. 295.6(302)467-280(1)
Petronet Lng 157(154.4)185-105(254)
Phillips Carbon 142.4(140.9)228-113(23)
Phoenix Mills 199.6(201.45)268-160(6)
Pidrugs 54(56.6)133-50(11)
Pipavav Shipyard 83.6(83.35)95-61(1872)
Piramglas 125(122.3)156-79(4)
Plethico Pharmaceuticals 373.75(370.05)417-330(52)
Poly Medicure 282.45(280.65)337-218(12)
Polyplex Corp 176.25(176.1)509-163(31)
Praj Ind 76.2(73.8)95-61(540)
Prakash Steelage Ltd 120.6(120.1)185-118(6)
Prime Focus 56.05(56.5)79-40(100)
Prism Cement 41.65(42.1)65-39(2365)
Provogue (India) 31.45(30.7)81-26(85)
Pslltd 63.4(62.3)126-55(27)
Ptc 69.55(69.4)145-66(130)
Ptc India Financial Services Ltd 16.4(15.95)28-15(31)
Radico Khait 125.05(123.8)185-119(101)
Raj Oil Mills 21.25(21.05)65-17(37)
Raj Television Network 62.3(60.3)83-41(30)
Rajesh Exp 138(130.4)145-82(623)
Rallis India 179.2(178.6)185-116(20)
Ratnabali Cap 99(96.5)131-85(25)
Redington India 92.85(91.7)102-66(16)
Rei Agro 23.8(24)30-21(67)
Reliance Indust 398.45(396.85)924-373(40)
Reliance Media World Ltd 64.9(66.3)120-59(25)
Religare Enterprises 441(444.55)528-401(2)
Repro India 152.25(137.3)187-81(46)
Rohit Ferro Tech 28.2(27.65)67-26(19)
Rswmltd 88.8(85.35)204-82(6)
Ruchi Soya Ind 111.8(111.95)142-79(16)
Rural Electrification Corporation 176.75(166.75)409-155(463)

S
S Bk Of Bikaner 384.95(379.25)703-366(5)
S Bk Of Travan 592.45(590.25)942-581(3)
S R F 297(295.25)444-270(5)
Sabero Org Guj 120.5(119.9)133-36(22)
Sacheta Metals 25.55(24.35)78-15(65)
Sahyadri Industries 56.45(56.25)186-41(12)
Sandur Mang 459.4(438.95)1097-407(4)
Saregama Ind 69.75(68.7)111-53(9)
Sasken Comm 107.6(107.9)237-95(5)
Sayaji Hotels 158(155)169-97(16)
Seamecltd 102.5(102.6)169-87(16)
Sel Manufacturing Company 12.51(12.24)54-10(110)
Sesa Goa 223.25(215.15)383-189(683)
Shasun Chem 59.65(58.45)90-48(227)
Shlakshmi 103.65(101.8)210-70(81)
Shree Cement 1800.15(1800.45)2323-1504(4)
Shree Ganesh Jewellery House Ltd 150.35(146.8)286-117(104)
Shree Renuka Sugars 54.4(54.1)108-49(571)
Shrenuj & Co 63.05(62)69-33(181)
Shriram Trans 597.3(575.65)899-533(84)
Sintex Ind 115.7(115.1)237-103(505)
Sks Microfinance Ltd 217.3(217.4)1355-188(77)
Sonata Soft 28.65(29)64-26(46)
South India 70.6(71.5)96-61(23)
Southind.Bank 22.1(22.05)29-17(281)
Spectacle Industries Limited 14.9(15.25)178-11(106)
Spicejet 20.55(21.6)97-19(2609)
Srei Int Fin 33.65(32.4)78-30(191)
State Trading 154.45(151.25)422-138(54)
Strides Arcolab 344.35(343.4)477-276(32)
Subexltd 41(41.95)94-40(343)
Sudar Garments Ltd 65.2(65.65)138-63(582)
Sujana Towers 26.4(26)46-19(769)
Sun Pharma Advanced Research Company 80.4(80.5)111-65(31)
Sundram Fast 59.05(60.2)76-45(12)
Sunflag Iron 25.4(24.85)33-21(35)
Sunteck Realty 339.35(336.25)697-243(6)
Supreme Ind 182.2(184.5)235-136(4)
Supreme Infrastructure India 215(218.35)299-178(10)
Supreme Petro 70(70.05)79-45(13)
Surajdiamo 46.5(44.7)75-39(18)
Surana Industries 416.9(430.15)441-215(52)
Suryachakra Power Corporation 8.8(9.05)21-8(515)
Swaraj Engin 455(454.25)557-376(3)

T,U
T.V. Today 50.25(50.95)89-49(26)
Taj Gvk 87.75(87.55)168-84(5)
Tata Coffee 888.2(890.35)1075-355(482)
Tata Investment 486.15(481.8)623-428(1)
Tata Sponge 302.65(301.4)405-291(1)
Tera Software 61.35(61.15)64-34(47)
Texmaco 30.5(30.95)177-25(23)
Texmo Pipes & Products Ltd. 34.75(34.9)71-30(63)
Thinksoft 37.95(36.85)128-32(30)
Thomas Cook 46.35(45.85)73-40(50)
Tide Water 6529.35(6401)10389-5670(0)
Timken India 212.25(214.8)260-153(35)
Tplplast 86(84.5)114-45(43)
Transgene Biotek 37.75(35.65)68-29(74)
Trent 1078.25(1061.75)1277-752(2)
Triveni Eng & Ind 21.15(21.4)74-19(47)
Ttk Prestige 2851.6(2814.25)3200-1101(62)
Ttml 17.2(17.15)25-13(380)
Tube Invest 134.4(133.7)170-116(13)
Tulip 155.2(155.45)201-132(23)
Tulsi Extrusions 11.85(11.38)89-10(45)
Ubholding 98.8(96.9)343-92(9)
Ucal Fuel 71.1(70.25)92-60(9)
Uco Bank 65.35(65.1)152-60(128)
Uflex 150.85(149.55)325-118(256)
Ultratech 1084.1(1083.35)1188-890(2)
Unitdspr 838.75(831.3)1634-740(105)
Unitech 26.7(26.8)97-24(2669)
Unity Infraprojects 40.5(41)117-40(39)
Ushamartin 30.25(31)93-29(43)
Ushdev Int 309.65(309)495-246(8)
Usher Agro Ltd. 126.25(123)162-83(490)
Uttam Steel 75.35(76.75)166-66(44)
Utv Software Comm 963(953.85)1050-386(25)

V,W,X,Y,Z
V Guard Industries 214.45(206.15)240-139(9)
V S T Ind 1314.8(1346.05)1483-570(3)
Vardhman Poly 104(104.8)112-49(50)
Vardhtext 200.85(193)357-167(2)
Varun Industries 246.55(249.35)295-155(151)
Varun Shipping 18.65(18.5)45-17(27)
Venkys 404.15(397.55)1012-363(6)
Videocon 170.35(171.95)288-165(21)
Vikash Metal 10.18(9.85)26-9(55)
Vinati Organics 65.35(65.8)97-61(7)
Vivmed Labs 247.05(247.45)349-216(3)
Voltas 100.4(101.75)262-99(225)
Waterbase 13.76(12.51)13-3(67)
Welspun India 27.1(26.8)79-23(56)
Whirlpool 213(214.25)332-192(8)
Wire & Wireless 7.05(7.02)16-6(178)
Yes Bank 263.7(264.05)388-233(358)
Zandu Phar 1710(1685.6)3244-1615(0)
Zenu Infotech 31.15(29.7)43-13(54)
Zylog Systems 417.6(406.65)612-276(117)

GROUP T
A
Amara Raja 207.75(204.05)262-157(3)
Andrew Yule 19.3(18.85)44-17(36)
Assam Company 10.49(10.41)29-10(95)
Atlas Cycles 344.45(327.75)490-190(92)
Atulltd 19.35(18.65)72-14(66)

B
Blissgvs 21.6(21.95)46-18(39)

C,D
Cerebra Int 36.05(36.6)46-25(15)
Choice International 50.35(50.15)144-48(104)
Commitment Cap 35.1(33.5)179-26(86)
Compact Disc 37.6(37.95)66-33(75)
Crestani 43.2(39.65)111-29(304)
D C M 55.95(56.8)170-44(32)
Decngold 19.6(20.1)29-15(28)
Dhanalakshmi Bk 64.45(71.6)212-54(12604)
Dover Securities 95(93)787-47(6)

E,F
Financial Tech 727.55(749.8)1192-656(37)
Firstobj 45.55(45.15)58-10(24)

G
G E I Hamon In. 137(137.55)238-122(3)

H
Hind Dorr 38.35(39.85)150-32(62)
Hind Org Chem 24.65(23.1)63-20(86)
Hitachih 158.6(158.4)337-136(12)

I
India Secur 57.1(56.05)76-37(66)
It&T 98.5(102.9)122-62(28)

J,K
Jayaswals Ne 18.1(18.05)42-15(66)
Jvlagro 15.1(14.8)45-14(36)
Kilitch Drugs 75.9(79.85)124-48(19)
Kotawala Ind 151.25(126.35)151-30(641)

L,M
Lee & Nee Soft 15.75(15)25-1(224)
Lgs Global 67.9(69.1)101-34(256)
Maharashtra Pol 136.1(137.05)222-110(72)
Marson`S 13.6(13.51)20-12(52)
Moldtek 52(49.5)109-41(14)
Mount Ev Min 68.35(70.95)106-63(24)

N,O
Nelco 53.35(53.35)145-50(9)
Onward Tech 39.5(39.85)55-28(13)

P,Q,R
Peninsula 41.15(41.85)70-40(28)
Pg Foils 116.7(114.2)134-58(9)
Prakash Ind 49.25(49.65)170-48(55)
R M Mohite Textiles 55.7(54.6)380-51(57)
R S Software 54.95(54.85)68-38(10)
Rain 26.1(25.95)40-25(22)
Roselabs 10.87(10.36)25-7(50)

S
S Kumars 40.05(40.95)97-37(267)
Shalibhadra Fin 51.3(50.8)67-30(56)
Sharyans Res 53.9(54.3)129-42(39)
Shyam Star Gems 23.35(21.25)26-12(25)
Singer India 35.6(38.35)58-29(22)
Som Distilleries 169.9(170.05)229-103(23)
Sri Adhikari 79(77.8)81-39(20)
Super Crop Safe 29.15(29.3)31-14(19)

T,U
Tci 1080(1065)2950-1000(0)
Torrcabs 101(99.8)123-67(8)
U B Eng 50.2(51.45)211-44(13)
Umangdair 33.2(30.75)37-11(101)
Upsurge Invest 30.2(29.05)30-13(19)

V,W,X,Y,Z
Vamshi Rubber 28(24.5)58-20(20)
Vas Animations 60.75(57.9)188-54(18)
Venus Remedies 188.65(192.9)324-176(4)
Victory Proj 25.9(25.95)55-20(18)
Walchandnagar 87.95(86.05)225-82(41)
Zenith Infotech 115(143.7)271-115(10)

GROUP S
A
Accentech 57.9(56.05)347-39(12)
Ador Fontech 91.2(89.8)150-64(9)
Amrutanj 767.1(756.5)996-553(133)
Amrutanjan Health Care 767.1(756.5)996-553(133)
Amtek Auto 138.55(131.4)179-106(543)
Amtek India 141.55(141.65)151-50(13)
Avanti Feeds 75(72.7)83-29(7)

B,C
Bajaj Elect 203.5(197.45)337-160(90)
Balkrishna Ind 169(168.15)187-109(4)
Banco Products 74.5(73.75)114-64(6)
Banswara Syntex 90(86.15)151-84(34)
Bf Utilities 462.2(450.65)1054-376(345)
Bharat Bijlee 726(707.05)1183-661(2)
Bi 304.05(310.6)787-299(67)
Camphor&Allied 160(163.85)303-153(51)
Camson Bio Technologies 69.65(58.05)252-56(341)
Carnation Nutra 541(528.95)757-506(2)
Compucom Soft 16.2(16.2)34-13(28)

D,E,F
Diamond Power Infrastructure Ltd 101.1(101.8)260-98(8)
Dolphin Off Ent 123.65(128.35)285-116(34)
Dr Agarwal`S 83(84.5)99-68(7)
Emami 424.1(408.3)545-313(4)
Emco 53.25(52)72-36(407)
Erainfra 151.9(152.05)238-149(79)
Forcemot 560(553.8)1042-550(15)

G
Grindwell Nort. 234(232.4)267-190(4)
Gulf Oil Corp 69.8(69.1)146-66(16)

H
Hawkins Cook 1606(1537.1)2117-827(7)
Himalaya Granites Ltd 16.19(17.04)21-12(30)

I,J
I.C.S.A. 56.95(58.6)162-56(120)
Int Travel House 176.2(177)316-165(14)
Ion Exchange 114.4(117.4)235-109(12)
Jmfinan 16.15(16.2)47-15(47)
Jupiter Bio 14.7(14.3)92-13(96)

K,L
K S Oils 10.07(9.92)63-7(4694)
Kavveri Telecom 131.45(131.95)190-101(38)
Kennamet 811.8(816.3)850-449(2)
Linc Pen & Plastics 51(50.35)94-49(15)

M,N
Man Indus 128.1(119.3)161-54(13)
Mayur Uniquo 328(328.15)467-227(2)
Medicamen Biotech 29.3(32.55)34-15(24)
Mercator Lines 24.3(24.05)76-21(254)
Micro Tech 128.5(123.4)221-99(28)
Nakoda Tex 10.91(11.12)20-9(420)
Navin 375.3(356.85)387-221(22)
Northgate Tech 12.5(11.86)31-10(137)

O,P,Q
Orient Abrasive 34.2(36.5)42-27(34)
Oriental Carbon 123.7(119.45)158-100(12)
Oriental Cont 49.2(49.9)80-47(43)
Parenteral Drugs (India) Ltd. 102.5(93.35)399-82(19)
Parenteral Drugs 102.5(93.35)399-82(19)
Patel Eng 95.8(93.95)404-89(98)
Pitti Lamin 45.1(45.75)56-31(16)

R
Rainbow Papers 66(65.4)69-51(72)
Reliance Chemo 130.45(137.3)168-74(8)

S
Sanwaria Agro 14.2(14.5)148-13(113)
Sarda Energy & Minerals Ltd 122.7(125.25)382-121(23)
Sardaen 122.7(125.25)382-121(23)
Shahi Shipping 435.15(424.1)988-220(3)
Shakti Pumps 39.65(39.4)93-37(12)
Sharon Bio-Medicine 304.65(294.25)309-130(37)
Spanco Tele 133.65(134.95)208-104(70)
Spicemobi 101(103.4)152-86(66)
Sumeet Ind 24.15(24.1)46-21(55)
Super Sales Ag 178.2(169.95)452-164(5)
Suryajyoti Spin 23(22.6)64-20(21)
Suryavanshi Spin 17.5(17.15)41-12(28)

T,U
Taneja Aerosp 58.6(61.15)77-29(74)
Tilaknagar Industries 32.25(32.15)147-27(64)
Timex 26.85(26.75)51-25(23)
Twilitaka Ph 32.75(31.2)191-29(14)
Unitedbrew 380(372.6)613-346(1)

V,W,X,Y,Z
V I P Ind 921.35(917.45)1022-454(188)
Valecha Eng 77.9(75.4)236-67(27)
Vimta Labs 17.5(17.35)47-16(42)
Vinati Organics 65.35(65.8)97-61(7)
Warren Tea 468.95(452.05)697-151(20)
Wim Plast 179.5(181)231-141(3)
Z F Steer Gear 275(281.6)487-270(3)
Zicom Elec Sec 36.25(34)78-32(22)
Zydus Wellness Ltd 541(528.95)757-506(2)

GROUP Z

A
Bhoruka Alum 8.88(9.34)45-8(797)

B
Clarus 66.7(70.2)260-37(213)

C,D
Confipet 9.16(9.34)27-9(194)
Dintex Dyechem 19.3(18.85)41-15(42)

E,F
Electrotherm 137.25(158.85)342-106(146)
Empire Ind 705.1(709.8)1010-600(1)

G
Gemstone Investment 8.62(8.64)15-5(141)
Gujarat Reclaim 1123.95(1108)1332-853(0)

H
Hind. Copper 216.4(213.9)471-206(56)

I,J
Insul Elec 339.35(336.25)697-243(6)
Jaihind Projects 133.3(132)264-106(6)

K,L
Kailash Ficom 33.5(34.6)62-28(37)
Kalefilms 27.95(26.65)42-13(127)
Khaitan Weav Mills 14.9(15.25)178-11(106)

M,N
Margltd 82.3(82.25)242-70(7)
National Min 242.05(239.55)304-205(25)
Neha International 113.75(118.15)271-79(20)

O,P,Q
Odyssey Corporation 263(260.95)302-105(15)
Ommeinfra 29.25(24.4)69-23(148)
Pacetexti 34.1(33.25)134-9(706)
Pflinfotc 763.5(767.8)806-27(22)

R
Rama Paper 105.25(105.45)108-16(235)
Rasoya Proteins 71.4(72.05)92-30(366)

S
Swan Mills 72.95(75.25)173-68(621)