Stock Prices as on September 27, 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 783.85(779.05)915-541(8)
A C C 1442.55(1429.4)1452-1077(48)
Abbot 1602.05(1583.75)1807-1375(1)
Abg Shipyard 373.95(376.55)463-295(14)
Abirlanuv 890.6(900.1)1028-710(23)
Acl 201.4(202.4)205-135(515)
Adani Enter 196.6(198.45)569-151(217)
Allahabad Bank 145.05(145.65)211-103(182)
Alok Industr 12.38(12.53)23-10(6371)
Alstom Proje 400.45(401.1)556-280(14)
Andhra Bank 110.25(110.8)138-79(52)
Apollo Hosps 729.5(715.35)744-452(24)
Apollo Tyres 90.4(89.9)102-51(573)
Arvind 78.65(78.4)111-59(926)
Asahi Glass 67.8(69.7)74-48(15)
Ashok Leyland 23.85(24.2)32-20(709)
Asian Paints 3863.45(3887.55)4170-2551(6)
Aurobindo Phar 140.8(140.4)142-80(331)
Axis Bank 1127.15(1125.05)1309-784(243)

B

B A S F India 648.05(647.3)692-427(4)
B H E L 248.25(253.1)344-195(534)
Bajajhoin 793.95(774.45)864-625(7)
Balaji Tele. 46.6(48.2)51-28(169)
Ballarpur Ind 19.45(19.6)30-17(59)
Bank Of India 304.9(301.55)408-253(106)
Bharat Earth. 305.15(310.0)702-270(31)
Bharat Elec 1191.9(1185.7)1665-1124(1)
Bharat Forge 299.8(299.55)347-231(34)
Bhartiartl 261.45(265.2)412-238(343)
Birla Corp 237.0(225.55)344-202(340)
Bk Of Baroda 777.65(774.1)881-606(46)
Bombay Dye 492.2(495.1)593-311(65)
Boschl 8574.9(8453.35)9300-6425(1)
Bpcl 346.95(350.35)394-229(43)
Britannia Ind 478.75(479.45)599-434(10)

C

C E S C 323.6(332.1)339-186(16)
C M C 1122.2(1114.35)1155-685(1)
Cadila Health 845.0(844.7)964-629(9)
Cairn India 326.6(333.45)400-258(1053)
Canara Bank 431.7(438.05)566-306(66)
Castrol India 309.85(303.5)317-192(92)
Central Bank Of India 77.45(77.45)111-62(222)
Century Enka 117.5(118.9)154-88(8)
Century Tex 357.75(358.25)388-215(136)
Chambal Fert 75.1(71.75)103-62(720)
Chennai Petro 126.0(128.4)206-117(10)
Cipla 371.3(372.6)395-276(140)
Coal India Ltd 357.65(358.15)386-293(373)
Colgatepalm. 1199.9(1200.4)1264-932(7)
Corp Bank 407.65(407.55)528-335(8)
Crompton Gr. 124.9(129.25)175-102(318)
Cummins India 490.3(503.4)510-322(92)

D,E,F

Dabur India 124.0(124.2)132-92(34)
Dena Bank 106.2(102.75)106-47(646)
Dish Tv India 81.85(79.05)83-52(827)
Dlf 235.85(233.7)261-169(527)
Dr Reddy`s Lab 1622.35(1626.8)1818-1443(22)
Dredging Corp 252.05(250.4)321-187(8)
E I H 78.0(78.15)103-72(31)
Educomp Sol 159.4(159.85)285-128(277)
Eng India 236.85(233.0)288-195(10)
Escorts 62.8(63.55)93-55(752)
Exide Ind 147.9(148.25)151-98(162)
F D C 88.8(90.05)96-75(28)
Federal Bank 438.8(437.85)480-322(21)
Finolex Cables 41.7(41.8)46-21(53)
Finolex Ind 62.55(63.75)76-42(61)

G

G E Shipping 243.35(244.3)285-183(8)
Gail 383.9(385.5)445-303(49)
Geometric 114.3(113.75)121-36(204)
Gillette Ind 2121.6(2126.85)2624-1771(0)
Glaxo Smithk. 1963.25(2000.45)2338-1830(4)
Glaxocon 2916.9(2925.9)3114-2179(2)
Global Tele 28.5(28.4)62-23(198)
Gmr Infra 24.15(24.1)34-17(926)
Godrej Cp 673.75(661.1)701-370(4)
Grasim Ind 3253.6(3231.75)3277-2207(15)
Great Offshore 102.35(102.5)140-70(63)
Gtl Infrastructure 8.16(8.23)14-6(126)
Guj. Ind Power 71.8(70.05)86-56(104)
Guj. Min Deve 195.45(194.0)212-151(134)
Gujarat Gas 324.95(309.8)459-270(166)
Gujarat Narmada 84.35(83.25)95-70(40)
Gujarat St Petronet 79.2(79.35)107-62(155)

H

H C L Infosys 43.3(43.75)67-34(254)
H C L Tech 577.45(567.6)595-374(128)
H D F C Bank 629.6(630.25)639-400(78)
H M T 44.35(45.95)53-26(99)
Hdfc 760.0(760.8)785-600(50)
Hdil 99.15(97.5)135-52(5122)
Hero Honda 1878.15(1923.7)2278-1702(48)
Hexaware Tec 119.7(119.9)142-73(274)
Hind Petro 306.1(311.3)385-238(204)
Hind Zinc 130.4(132.7)149-106(93)
Hindalco Ind 116.55(116.65)164-100(616)
Hindujav 393.1(397.5)414-286(2)
Hpcl 306.1(311.3)385-238(204)
Hsng Dev Infra 99.15(97.5)135-52(5122)
Hsq Dev Fin 760.0(760.8)785-600(50)
Hul 536.15(527.75)554-318(107)
Hul 536.15(527.75)554-318(107)

I

I C I India 860.05(865.15)967-693(0)
I T C 266.5(263.2)272-189(535)
Icici Bank 1054.75(1064.0)1086-641(244)
Idbi 99.45(97.8)121-77(358)
Idea Cellular 85.95(85.95)103-71(149)
Idfc 156.15(155.55)161-90(581)
India Cements 96.5(92.45)118-65(448)
India Infoline 58.0(57.7)78-42(139)
Indiabulls Real Est 58.75(57.85)83-40(634)
Indian Bank 186.1(188.7)265-152(11)
Indian Hotels 63.25(62.9)80-51(123)
Indian Ovrsea 77.7(77.75)119-66(149)
Indusind Bank 347.0(343.55)351-221(22)
Infosys Tech 2548.7(2586.8)2990-2101(56)
Ingersollrand 483.75(484.25)543-355(2)
Ingvysya 400.0(396.2)405-276(8)
Ioc 249.35(254.65)323-239(43)
Ipca Lab 475.1(459.8)477-230(87)
Ispat Ind 9.63(9.83)15-9(2610)

J,K,L

J & K Bank 921.5(921.0)1010-645(4)
J B Chem 76.2(76.5)84-58(59)
Jaiprakash Ass 80.7(82.0)88-50(1510)
Jaypee Infratech Limited 53.7(52.6)65-33(132)
Jet Airways 349.45(353.45)411-167(426)
Jindal 114.75(114.15)180-109(349)
Jindal Stainless 68.7(68.0)105-55(45)
Jindal Steel 426.1(424.15)663-321(404)
Jsw Steel 738.1(740.5)885-464(195)
Kfa 16.96(15.7)30-7(23905)
Kotakbank 643.45(640.6)649-418(28)
L I C Hsq Fin 272.9(273.95)290-206(183)
L&t 1596.25(1561.8)1616-971(308)
Lanco Infratech 14.8(14.87)25-8(6091)
Lupin 595.05(585.2)631-409(104)

M,N

M & M 851.55(846.25)874-621(178)
M&m 851.55(846.25)874-621(178)
Mangalore Ref 60.0(59.2)74-49(142)
Maruti 1327.6(1314.25)1428-905(71)
Mastek 139.2(140.05)185-73(9)
Maytas Infra 61.0(62.65)97-48(20)
Merck 638.6(640.85)714-555(1)
Mphasis Bfl 393.05(394.15)439-277(7)
Mtnl 32.8(38.7)45-20(11856)
Mtnl 32.8(38.7)45-20(11856)
N T P C 164.4(164.9)190-138(178)
Nation.ferti 84.65(82.4)96-43(323)
National Alum 50.9(51.45)68-48(62)
Nestle Ind 4320.0(4342.7)5024-3930(2)
Neyveli Lignite 86.95(84.9)105-67(451)
Novartis India 672.75(669.7)934-616(2)

O,P,Q

O N G C 275.5(281.05)303-240(284)
Omaxe 157.0(156.4)161-128(206)
Oracle Fin 2959.95(2974.35)3066-1738(4)
Orchid Chem 111.85(115.3)197-100(696)
Oriental Bank 295.25(282.6)324-190(182)
Parsvnath Dev 40.05(40.6)82-32(328)
Pidilite Ind 201.45(204.95)211-133(27)
Piramalhe 459.75(461.5)562-340(9)
Pnb 833.7(833.25)1091-659(125)
Polaris Soft 130.45(130.4)175-102(134)
Power Fin Corp 189.85(188.75)223-131(675)
Power Grid Corp 116.75(116.8)124-94(227)
Punj Lloyd 54.15(53.95)65-37(567)

R

Ranbaxy Lab 531.45(536.35)578-366(111)
Rashtriya Chem 61.6(58.45)77-42(2162)
Raymond 389.9(387.4)439-300(50)
Rcom 63.75(63.2)109-46(2842)
Reliance Capital 431.95(421.05)481-225(1279)
Reliance Ind 830.2(844.1)902-671(440)
Reliance Power 97.95(95.8)139-68(3016)
Relinfra 545.75(553.1)679-328(483)
Rolta India 71.05(72.15)108-50(196)

S

S A I L 86.0(89.1)117-73(383)
Satyam Comp 109.0(107.35)109-62(950)
Sbi 2246.55(2228.2)2474-1576(519)
Shipping Corp 55.35(56.35)85-46(197)
Siemens 702.3(700.0)872-627(19)
Sobha Developers 364.75(357.1)370-185(6)
Sterlite Ind 97.75(100.7)138-86(882)
Sterlite Optical 31.0(31.6)46-27(605)
Sun Pharma 676.8(675.8)696-448(35)
Suntv 338.25(327.75)343-176(95)
Suzlon Energy 17.89(18.02)39-14(2995)
Syndicate Bnk 107.0(106.65)121-67(227)

T,U,V

Tata Chem 318.4(315.7)374-287(273)
Tata Elxsi 225.9(224.5)254-167(8)
Tata Power 104.55(102.65)121-80(2105)
Tata Tea 131.85(130.55)138-80(245)
Tatacomm 243.7(246.55)266-176(10)
Tatamotors 259.75(263.1)320-145(902)
Tcs 1269.3(1286.35)1438-1015(135)
Tech Mahindra 950.9(938.25)958-524(94)
Thermax 556.9(563.85)570-388(3)
Tisco 396.05(396.0)500-332(754)
Titan Ind 254.15(245.2)255-154(291)
Tn Newsprint 106.95(108.15)118-75(350)
Torrent Pharma 695.0(692.25)727-504(1)
Torrent Power 169.1(168.45)252-146(152)
Tvs Motor 42.05(42.45)70-31(168)
Union Bank 204.35(202.6)273-150(103)
Unitedphos 128.0(124.25)168-105(117)
Vijaya Bank 55.5(55.75)68-43(269)

W,X,Y,Z

Welspunguj 100.2(100.45)156-64(32)
Wipro 375.7(379.7)452-324(42)
Wockhardt 1303.3(1258.5)1437-251(34)
Wyeth 986.4(970.65)1044-794(2)
Zeeenter 184.2(178.7)189-109(254)

GROUP B

A

3i Infotech 8.1(8.36)28-7(384)
A P Paper 345.0(336.3)373-120(99)
Aban Offsho 436.4(446.35)571-320(476)
Adani Power Ltd 52.7(50.9)96-36(1276)
Adani Power Ltd 52.7(50.9)96-36(1276)
Adlabs Films 81.25(79.55)100-49(405)
Aegis Logis 144.75(152.3)195-100(124)
Agro Tech Foods 406.0(408.9)517-340(110)
Aia Engineering 372.55(375.8)395-250(4)
Ajanta Pharma 418.8(420.5)505-144(4)
Alembic Pharmaceuticals Ltd 73.65(72.9)78-34(76)
Alstom 210.25(210.85)217-132(20)
Amar Remedies 33.4(31.85)163-28(66)
Andhra Petroch 18.0(18.0)33-15(52)
Andhra Sugars 145.3(145.15)160-95(8)
Ankush Finstock Ltd 11.86(11.37)20-4(118)
Ansal Properties 28.05(28.95)41-21(50)
Apar 142.3(139.2)170-97(11)
Apcotex 204.9(201.2)218-125(6)
Aptech 73.65(72.2)130-64(237)
Archies 25.9(26.0)41-20(32)
Arcuttipore Tea 28.25(28.03)29-9(74)
Arrow Webtex 73.35(72.2)106-52(1925)
Arshiya International Ltd. 135.55(136.85)177-111(28)
Ashapura Mine. 26.85(26.85)32-8(47)
Ashika Credit Capital Ltd 110.0(112.05)150-25(35)
Astra Micro 44.15(45.75)49-25(155)
Astra Zeneca 1674.8(1679.05)2649-1162(3)
Astral Poly Technik 301.1(296.9)305-124(3)
Atlanta 43.5(43.05)72-34(104)
Atul Chem 330.5(324.95)333-135(28)
Autoline Industries 184.5(167.35)211-69(335)
Avt Natural P 37.8(33.45)48-24(193)
Avt Natural Products 37.8(33.45)48-24(193)

B,C

B O C India 440.1(436.25)530-265(4)
Bajaj Auto Fin 1171.65(1169.5)1180-585(3)
Bajaj Hind 31.4(31.25)40-23(1271)
Balmer Lawri. 594.3(588.8)634-463(1)
Balrampur Chini 66.35(64.2)70-32(796)
Bank Of Maha 48.95(48.5)58-37(44)
Bartronics India 24.05(24.15)54-18(64)
Bata India 949.9(936.0)981-492(28)
Bayer 1032.0(1015.85)1065-673(3)
Berger Paints 150.45(148.5)153-78(124)
Bgr Energy Systems 276.65(274.0)373-172(149)
Bhandari Hos. 51.0(49.85)59-21(155)
Bharati Shipyard 70.0(70.35)114-61(21)
Bhussteel 491.25(472.95)495-296(90)
Bilpowerq 42.8(44.4)107-29(22)
Biocon Ltd 274.85(279.15)363-208(35)
Blue Dart Ex. 1705.0(1740.9)2205-1380(0)
Bombay Bur Trdg 536.9(546.75)631-338(1)
Bombay Rayon Fashions 270.0(264.25)293-199(10)
Borosil Glass 835.0(850.0)1001-693(15)
Brescon Crp Adv 115.0(110.5)132-40(25)
C R I S I L 952.3(939.7)1261-750(2)
Carborun. Univ 153.4(150.0)175-132(15)
Cclpr 280.15(272.7)288-116(8)
Ceat 112.8(112.75)125-66(23)
Celestial Labs 16.2(16.15)27-12(77)
Cerasan 334.0(337.55)373-158(6)
Chirawa Cements 144.75(143.5)160-13(319)
Chromatic India 95.0(96.55)104-56(409)
City Union Bnk 52.5(51.95)55-39(27)
Colourchem 619.95(628.0)735-556(1)
Core Project 328.6(338.0)345-245(940)
Coromandel Fert 287.6(283.05)342-234(17)
Cox And Kings(india) Ltd 142.2(143.25)231-119(137)
Cupid Trad 247.0(247.0)262-65(4)

D,E,F

D C W 23.2(23.05)23-7(186)
D S Kulkarni 68.0(67.75)77-47(21)
Dabur Pharma 89.5(90.25)176-81(22)
Deepak Fert 130.45(134.9)170-118(49)
Den Networks Ltd 164.0(162.2)165-46(20)
Development Credit Bank 43.2(43.95)52-30(632)
Dhanuka 99.0(99.9)114-80(10)
Disa India 2750.0(2680.0)3944-1401(0)
Dishman Pharma 97.05(97.15)107-32(101)
Divi's Lab 1067.6(1066.55)1201-695(22)
Dq Entertainment (international) Ltd 18.6(18.9)38-17(60)
E I Dparry 232.7(224.9)237-165(16)
Easun Reyrolle 63.85(62.55)74-47(14)
Eclerx Services 770.9(775.3)900-570(1)
Eicher Motors 2235.0(2240.7)2360-1376(0)
Elecon Eng 49.9(49.95)77-39(34)
Electrosteel C. 20.3(19.3)29-15(183)
Entertainment Network India 246.5(240.05)295-194(19)
Ess Dee Aluminium 169.8(165.0)210-114(68)
Essar Oil 50.65(50.3)88-44(1006)
Essarship 89.05(87.8)103-46(20)
Eveready Ind 18.7(18.85)38-16(131)
Everest 204.45(206.9)210-102(7)
Everest Kanto Cylinder 34.45(33.95)75-23(569)
Everonn Systems India 152.1(153.65)475-135(60)
Fag Bearings 1700.0(1645.25)1792-978(1)
Fairfield Atlas 148.8(149.1)187-62(10)
Farry Industries 25.8(24.6)36-17(36)
Fertilizers 30.45(29.3)38-19(105)
Fiem Industries 175.45(174.55)216-123(13)
Firstsource Solutions 9.52(9.55)15-5(389)
Flexituff International Limited 196.0(199.75)384-142(20)
Fortis Healthcare 105.2(102.95)133-81(229)
Freshtrop Fr. 20.15(18.95)21-10(130)
Future Capital Holdings 157.25(157.25)157-101(5)
Future Ventures India Ltd 9.2(9.23)9-7(229)

G,H

G I C Hsq Fin 94.95(96.5)102-68(56)
Gallantt Metal 27.05(26.8)36-15(171)
Gammon India 46.65(48.15)77-36(30)
Ganesh Poly 47.7(49.25)63-39(30)
Gangotri Iron 39.55(39.2)53-28(220)
Gateway Distriparks 144.6(143.4)159-117(17)
Gati 40.2(38.65)58-23(451)
Geodesic Inf 43.1(43.7)65-33(76)
Gitanjali Gems 346.55(348.7)443-286(206)
Glenmark Phar 420.25(419.15)449-265(16)
Globus Spirits 113.45(113.75)134-87(56)
Glodyne 85.2(82.1)434-64(243)
Godawari Power 121.25(121.2)136-69(8)
Godfrey Phi. 3492.85(3497.95)3944-2349(1)
Godrej Indus 287.5(290.65)298-168(62)
Goenka Diamond & Jewels Ltd. 204.65(205.3)225-28(25)
Goodyear India 315.45(320.0)412-269(5)
Greave 74.95(73.85)99-60(17)
Gruh Fin 199.8(195.15)204-97(32)
Guj. Alkalies 132.35(132.55)146-100(7)
Guj. Fluoroch. 380.45(383.45)561-317(18)
Guj. Nre Coke 18.4(18.7)28-14(316)
Guj. State Fert 77.6(76.95)100-64(60)
Gujarat Pipavav Port Ltd 52.1(51.3)74-48(118)
H E G 215.4(218.85)256-141(5)
H F C L 11.32(11.34)16-10(518)
Hanung Toys 121.5(122.8)155-76(33)
Harrisons Malay 65.15(63.9)87-49(51)
Havell`s India 617.2(619.65)639-335(15)
Hercules Hoists 134.25(134.2)164-95(37)
Heritage Food 286.6(275.65)303-133(18)
Hikal 425.25(424.7)444-226(10)
Himadri Chem 30.0(30.5)58-25(28)
Himalya Int 25.1(25.55)31-15(48)
Hind Con 17.85(18.4)33-14(2549)
Hind Oil Exp 117.05(114.8)152-86(421)
Hind Sanitary 131.7(133.65)207-104(19)
Honeywell 2790.15(2711.9)3350-1620(3)
Hotel Leela 29.6(29.6)44-27(34)
House Of Pearl Fashions 116.15(114.95)119-46(12)
Hyderabad Ind 494.8(487.9)505-255(6)

I,J

I F C I 31.05(30.25)49-19(3361)
I T I 24.25(24.75)32-16(71)
I V R Cons 46.75(48.0)75-27(2620)
Ibn18 23.05(22.55)44-15(466)
Icra 1218.55(1212.1)1350-797(2)
Iid Forgings 135.55(136.85)177-111(28)
Il&fs Transportation Networks Ltd. 189.35(183.35)224-143(320)
India Glycols 183.6(183.55)200-111(23)
Indiabulls Finan 208.15(208.95)257-116(206)
Indiabulls Power 13.72(13.6)20-8(1375)
Indian Infotech And Software 18.2(18.2)24-1(623)
Indoco Remedies 69.65(70.85)83-47(34)
Indraprastha Gas 261.9(259.5)438-170(247)
Indswift Lab 52.8(52.5)133-39(28)
Info Edge India 357.95(355.0)400-274(10)
Innoventive Industries Ltd. 123.45(121.05)125-76(24)
Insecticides India 411.65(432.35)476-311(60)
Insilco 24.9(24.65)26-12(89)
Irb Infrastructure Developers 153.5(157.9)210-100(521)
Ivrcl Infrastruc 46.75(48.0)75-27(2620)
J B F Ind 141.05(141.75)151-89(7)
J K Ind 107.5(107.05)125-53(12)
Jai Corp 64.55(62.45)117-45(952)
Jain Irrigation 71.0(70.7)155-59(689)
Jaiprakash Hydro 34.4(34.6)49-24(415)
Jay Shree Tea 92.5(91.15)150-78(110)
Jayant Agro Org 140.15(134.75)144-78(17)
Jindal South West Holdings 625.8(628.85)1092-356(70)
Jindpolyfm 177.6(177.75)244-143(8)
Jk Cement 247.25(259.95)272-95(129)
Jk Paper 34.95(35.4)43-32(28)
Jklakshmi 108.2(105.85)109-36(181)
Jubilant Org 216.5(218.3)226-154(19)
Jyothy Laboratories 166.0(165.2)183-62(78)
Jyoti Struct 46.85(46.45)67-35(97)

K,L

K C P 34.9(33.5)37-22(85)
K R B L 23.4(23.4)27-12(62)
K S B Pumps 207.0(207.05)266-141(5)
Kajaria Ceramic 191.05(192.05)202-84(5)
Kale Consult 203.5(212.3)221-72(11)
Kalpataru Pwr 86.3(85.35)134-64(38)
Kalyani Steels 55.55(55.45)70-32(28)
Kanani Industries Ltd 178.1(169.65)219-93(8)
Kansanero 911.5(914.2)970-801(1)
Kar Vysy Bank 406.95(400.05)455-322(6)
Karnataka Bnk 102.55(101.0)112-64(442)
Kaveri Seed Company 1042.0(1070.1)1284-400(16)
Kecil 70.6(71.0)75-31(30)
Kemrock Ind 91.35(95.95)570-70(52)
Kesoram Ind 137.25(137.8)170-83(23)
Kilitch Drugs (india) Ltd. 44.35(46.15)90-36(47)
Kolte Patil Developers 44.7(44.85)49-26(21)
Koutons Retail India 10.02(9.55)27-5(106)
Kpitcumm 123.45(124.85)142-68(75)
Kwality Dairy 31.9(31.95)215-27(149)
La Opala Glass 142.95(140.9)144-89(17)
Lakshmi Machine 2032.3(1986.8)2139-1426(51)
Lakshmi Over 17.4(16.5)24-13(81)
Lanco Ind 26.6(25.35)34-17(70)
Liberty Phosp 93.35(92.6)99-45(16)
Liberty Shoes 112.0(111.15)125-56(12)
Lloyds Steel Ind 11.16(11.17)14-6(85)
Lovable Lingerie Ltd 327.35(330.05)531-278(22)

M,N

M R F 10350.0(10202.7)11570-6330(2)
Madras Cements 190.35(185.05)196-96(680)
Mahindra 900.75(882.8)906-590(6)
Mahindra Ugine 53.5(53.3)66-42(17)
Man Infraconstruction Ltd. 191.15(189.55)229-90(18)
Manappuram Gen 38.85(38.65)67-18(295)
Mandhana Industries Ltd. 227.1(226.5)299-187(83)
Mangalam Cem 152.2(144.3)156-76(117)
Mangalore Chem 47.7(48.1)57-29(412)
Marg 78.25(77.2)103-73(31)
Marico Ind 199.05(201.15)208-134(19)
Max India 212.35(203.2)223-140(712)
Mcdowell Holdings 84.45(83.2)86-31(82)
Mcleod Russel India 322.95(326.1)345-165(12)
Mcnally Bharat Engineering Company 105.8(108.65)130-79(20)
Mindtree 663.65(667.3)761-336(15)
Mmtc Ltd 764.75(763.65)1009-438(67)
Monsanto India 672.1(678.2)880-599(1)
Motherson Sumi 218.1(220.1)225-129(7)
Mundra Port 122.2(122.9)169-105(229)
Muthoot Finance Ltd 172.0(166.9)190-105(80)
Mysore Cem 47.45(47.85)49-25(60)
N I I T 31.8(31.75)56-29(112)
N R B Bearings 43.45(43.25)50-33(20)
Nagarjuna Con 45.55(44.9)66-28(304)
Natco Pharma 375.2(369.3)437-197(5)
National Pero 515.95(515.45)535-312(2)
Navneet Pub 57.3(57.15)71-50(63)
Ndtv 68.4(65.55)75-24(469)
Nectar Lifescn 19.05(19.1)26-15(73)
Neha International Ltd. 22.8(21.8)123-16(218)
Nesco 680.9(694.9)775-499(7)
Network 18 Media 30.55(30.6)94-26(94)
Nhpc 19.1(19.45)25-14(1585)
Nhpc Ltd 19.1(19.45)25-14(1585)
Niit Technologies 292.1(296.05)324-166(11)
Nile 111.4(107.95)195-88(9)
Nitin Fire Protection Industries 56.5(56.85)64-22(167)
Nocil 16.85(16.9)20-15(83)
Nucleus Soft 85.5(83.3)92-55(40)

O,P,Q

O C L India 152.35(137.35)159-75(132)
Oil India Ltd 477.65(475.3)552-431(8)
Omkar Speciality Chemicals Ltd 86.6(86.65)88-49(9)
Omnitech Infosolutions 134.0(135.1)155-105(8)
Onelife Capital Advisors Limited 713.4(755.2)775-114(120)
Onmobile Global 45.0(45.4)84-28(2248)
Opto Circu 130.1(127.35)225-114(497)
Orbit Corporation 50.65(52.65)68-25(396)
Orient Paper 74.0(71.8)75-44(180)
Orissa Minerals Development Company Ltd 45600.2(45516.4)60392-25550(0)
Panacea Biotec 119.8(118.2)149-63(10)
Pantaloon Ret 217.2(214.95)239-125(2537)
Paper Products 70.85(71.4)84-58(13)
Parabolic Drugs Ltd 26.35(27.35)40-19(60)
Parekh Aluminex 321.5(321.0)389-165(72)
Pasupati Fincap 18.8(17.95)45-9(70)
Petronet Lng 157.4(160.85)179-122(293)
Pg Electroplast Ltd 221.4(220.45)548-123(187)
Phillips Carbon 96.5(96.85)146-77(31)
Phoenix Mills 193.6(195.15)222-149(8)
Pidrugs 143.0(138.85)147-50(24)
Pipavav Shipyard 78.25(78.25)88-50(434)
Plethico Pharmaceuticals 275.9(280.65)396-156(62)
Polyplex Corp 180.15(178.9)204-143(14)
Pradip Overseas Ltd. 82.4(82.25)114-54(111)
Praj Ind 46.15(46.75)92-40(638)
Prakash Constrowell Ltd 140.65(127.9)311-81(54)
Prakash Steelage Ltd 160.0(166.1)200-114(14)
Pratibha Industries 50.0(51.7)54-27(38)
Prime Focus 52.85(53.8)64-33(358)
Prism Cement 56.6(57.0)58-35(62)
Provogue (india) 16.99(17.49)36-11(135)
Pslltd 61.3(60.35)71-50(50)
Ptc 68.25(68.7)75-38(356)
Ptc India Financial Services Ltd 15.2(15.23)18-9(138)
Punjab Alkalies 28.3(31.15)34-13(56)

R

Radico Khait 119.35(119.25)134-92(28)
Raj Oil Mills 8.34(8.95)23-7(794)
Raj Television Network 248.0(239.85)254-56(44)
Rajesh Exp 118.9(119.35)151-110(14)
Rallis India 146.35(147.25)185-111(53)
Ramco Ind 55.95(52.9)60-33(65)
Rane Madras 132.55(129.95)165-90(9)
Redington India 74.0(74.5)97-65(35)
Rei Agro 10.2(10.04)25-7(250)
Reliance Indust 440.65(435.15)565-272(135)
Religare Enterprises 330.0(318.55)450-306(62)
Repro India 213.6(212.25)251-131(4)
Ricoh India 79.25(77.85)84-24(96)
Rossell Tea Ltd. 34.55(31.25)52-26(33)
Royal Orchid Hotels 50.8(48.05)60-40(70)
Ruchi Soya Ind 72.3(74.3)128-66(844)
Rural Electrification Corporation 216.85(217.05)251-142(336)

S

S Bk Of Bikaner 370.15(372.35)470-302(2)
S R F 219.75(224.25)320-192(6)
Sabero Org Guj 150.0(149.95)174-52(13)
Sahyadri Industries 75.0(73.0)76-32(12)
Sakthi Sugars 32.6(32.5)34-19(25)
Sandur Mang 460.85(455.1)590-261(2)
Saregama Ind 94.5(95.7)120-55(15)
Se Investments 335.85(336.25)382-70(90)
Sesa Goa 170.15(175.8)270-148(419)
Sh Precoated St 119.15(121.45)145-85(73)
Shanthi Gears 73.05(73.1)73-30(16)
Shasun Chem 163.25(166.1)185-38(221)
Shilpa Medicare Ltd 288.95(279.85)317-135(2)
Shilpi Cable Technologies Ltd 23.7(23.85)25-8(85)
Shlakshmi 89.35(88.65)156-58(267)
Shree Cement 3799.9(3699.9)3799-1725(0)
Shree Ganesh Jewellery House Ltd 94.85(94.8)159-65(13)
Shree Renuka Sugars 35.7(35.05)67-22(817)
Shriram City 753.65(750.05)795-461(467)
Shriram Epc 67.75(65.45)126-49(13)
Shriram Trans 602.7(622.8)680-416(16)
Signet 174.45(175.1)209-76(5)
Sintex Ind 65.8(65.85)147-50(459)
Sks Microfinance Ltd 131.25(125.0)279-54(122)
Solar Explosives 985.0(995.6)1024-667(5)
Southind.bank 22.55(22.6)28-19(301)
Speciality Papers 9.5(9.45)12-4(204)
Spicejet 37.9(37.6)41-15(5955)
Splash Mediaworks 18.0(18.0)41-16(98)
Srei Int Fin 26.3(25.4)37-18(238)
Srs Ltd 40.35(40.5)48-26(206)
State Trading 257.75(255.5)333-110(166)
Steelcast 54.0(53.9)63-22(70)
Strides Arcolab 893.55(892.4)958-330(26)
Subexltd 13.75(14.3)45-11(907)
Sudar Garments Ltd 91.55(89.25)95-43(178)
Sun Pharma Advanced Research Company 80.85(80.35)88-63(70)
Sundaram Fin 818.2(822.15)885-420(10)
Sundaram Multi Pap Ltd. 15.0(15.02)18-12(326)
Sunteck Realty 310.55(312.8)422-242(14)
Supreme Ind 280.1(282.8)289-160(568)
Surya Roshni 57.0(58.1)65-42(20)
Suven 23.15(23.55)26-11(45)

T,U

T.v. Today 68.8(66.95)71-41(273)
Taj Gvk 69.0(67.5)97-55(17)
Talwalkars Better Value Fitness Ltd. 183.5(179.4)185-108(110)
Tanla Solutions 7.27(7.11)10-5(143)
Tantia Constructions 59.9(59.9)64-31(20)
Tata Coffee 989.25(964.9)1019-711(41)
Tata Metaliks 66.25(66.7)90-51(24)
Tata Sponge 313.4(309.1)351-232(14)
Thinksoft 101.7(103.5)117-30(31)
Thirumalai Chem 118.3(119.05)124-42(12)
Tide Water 7965.9(7953.5)8539-5676(0)
Time Technoplast 44.75(43.7)67-34(33)
Timken India 198.15(198.5)269-163(43)
Tinplate Of India 52.05(51.9)57-32(17)
Tplplast 187.0(186.6)195-59(8)
Transgene Biotek 10.86(11.43)62-8(353)
Trent 1152.4(1140.95)1260-771(4)
Triveni Eng & Ind 21.45(20.55)24-12(81)
Ttk Prestige 3785.25(3897.7)3967-2151(26)
Ttml 11.53(11.54)18-10(1739)
Tube Invest 167.35(162.0)171-96(44)
Tulip 44.2(46.5)163-44(459)
Ubholding 146.05(143.4)155-53(4394)
Uco Bank 77.0(75.25)95-44(270)
Uflex 92.15(93.25)180-91(93)
Ultratech 1949.6(1882.85)1972-1056(23)
Unichem Lab 195.55(194.25)203-101(16)
Unitdspr 1276.85(1157.55)1294-450(2486)
Unitech 24.35(24.6)37-17(2274)
United Bank Of India 61.4(61.5)87-45(51)
Unity Infraprojects 45.7(46.15)56-22(22)
Ushamartin 25.55(25.85)43-21(86)
Usher Agro Ltd. 62.25(62.15)131-34(50)

V,W,X,Y,Z

V Guard Industries 397.25(404.9)457-141(14)
Vardhman Poly 77.1(75.0)112-41(28)
Vardhtext 239.1(237.65)265-155(5)
Varun Shipping 15.63(15.8)22-14(52)
Venkys 557.3(560.65)583-322(6)
Videocon 171.9(175.55)196-161(65)
Vikas Wsp 59.95(60.5)76-9(382)
Vinati Organics 107.25(105.7)114-60(27)
Visaka Ind 131.15(128.75)137-57(7)
Vivmed Labs 352.0(350.8)444-212(20)
Voltas 126.9(134.65)138-71(657)
W P I L 399.25(398.05)443-169(7)
West Coast Pap 64.8(64.1)75-44(143)
Wheels India 718.0(702.0)814-229(1)
Whirlpool 253.4(253.05)272-141(9)
Wire & Wireless 21.7(21.8)24-5(177)
Yes Bank 380.95(374.2)389-230(274)
Zandu Phar 1549.2(1536.0)2037-1199(2)
Zee News 13.39(12.55)13-8(875)
Zensar Tech 278.8(277.0)295-113(3)
Zuari Ind 143.3(141.75)217-120(6)
Zylog Systems 283.55(280.8)340-172(32)

GROUP T

A,B

Aarti Drugs 157.95(155.9)170-72(6)
Amara Raja 221.35(219.8)227-89(28)
Andrew Yule 20.6(20.8)28-12(45)
Arvind Remedies 34.05(36.4)40-18(114)
Atlas Cycles 424.05(416.9)466-247(50)
Binani Ind 127.25(134.1)140-88(237)
Blissgvs 43.15(42.8)44-18(84)

C,D,E

Choice International 39.55(40.0)66-28(46)
Commitment Cap 46.95(48.6)61-16(138)
Compact Disc 26.75(28.15)40-14(80)
Compulearn 13.68(13.96)25-8(76)
D C M 136.75(135.8)206-41(17)
Db Stock Brokers 95.65(95.5)112-76(28)
Decngold 20.0(19.95)26-15(56)
Dhanalakshmi Bk 55.45(53.95)79-42(176)

F,G,H,I,J

Financial Tech 936.45(929.6)958-518(41)
Genesys Int 192.0(189.65)232-114(80)
Global Capit 12.49(12.85)16-6(115)
Goodricke Group 138.55(135.25)164-103(15)
Guj. Sidhee Cem 9.51(9.45)10-6(283)
Hitachih 124.7(125.95)172-93(15)
I F B Agro Ind 148.8(134.65)237-116(9)
Inani Marb 502.2(503.5)516-93(7)

K,L

Keralayur 47.0(45.6)56-33(42)
Kilitch Drugs 44.35(46.15)90-36(47)
Kotawala Ind 169.95(169.8)215-79(127)
Luminaire Technologies 40.0(40.0)41-9(159)

M,N

Maharashtra Pol 13.0(13.52)17-6(77)
Marson`s 10.29(10.15)15-5(91)
Mewar Industries 61.0(60.1)92-38(34)
Mount Ev Min 99.9(99.2)116-47(192)
Mukand Eng 31.9(31.75)34-19(55)
Mukta Arts 33.5(32.7)41-23(30)
Nelco 52.6(52.5)64-37(66)
Nirlon 49.5(51.45)61-30(23)

O,P,Q,R

Onward Tech 44.6(44.55)48-31(21)
Peninsula 47.5(45.9)49-27(124)
Polypro Fibrils (i) 12.9(12.55)17-7(68)
Prakash Ind 56.75(55.85)65-25(93)
R S Software 162.05(160.25)169-43(16)
Rain 40.0(39.0)42-25(90)
Rubfila Int 21.85(22.2)23-6(61)

S,T

S Kumars 19.8(20.4)45-17(4747)
Saurashtra Cem 26.1(24.6)27-8(39)
Shalibhadra Fin 58.1(56.3)79-36(51)
Shirp Gold Ref 97.8(91.6)146-58(33)
Shyam Star Gems 40.85(41.95)47-18(129)
Singer India 98.8(99.7)106-26(28)
Sri Adhikari 102.1(97.45)103-56(92)
Symphony Comfort 403.35(401.9)1250-173(5)

U,V,W,X,Y,Z

U B Eng 45.4(46.25)57-27(276)
Upsurge Invest 57.0(55.15)57-21(115)
Vas Animations 29.6(28.75)69-18(130)
Venus Remedies 268.9(272.2)308-141(10)
Walchandnagar 82.4(80.75)111-57(140)
Ybrant Digital 78.75(77.65)141-56(93)

GROUP S

A

A P M Ind 15.33(14.75)16-9(77)
Amrutanj 776.65(784.45)881-610(5)
Amrutanjan Health Care 776.65(784.45)881-610(5)
Amtek Auto 89.75(90.0)146-84(740)
Amtek India 95.85(96.95)114-52(146)
Asian Star 866.25(825.0)866-518(1)
Atul Auto 103.0(101.05)136-57(9)
Avanti Feeds 200.6(205.15)210-70(10)

B,C

Bajaj Elect 195.7(198.55)234-132(18)
Balaji Amines 57.95(54.35)59-31(66)
Balkrishna Ind 288.4(284.8)303-151(10)
Bf Utilities 401.4(413.15)528-259(242)
Bharat Bijlee 583.25(585.65)767-511(13)
Bi 207.0(195.45)333-132(334)
Camphor&allied 159.25(162.5)174-85(13)
Camson Bio Technologies 55.35(55.5)77-36(37)
Carnation Nutra 410.45(403.4)609-320(12)
Controlpr 60.0(57.2)65-25(30)

D,E,F,G

Diamond Power Infrastructure Ltd 99.25(101.45)144-74(12)
Dolphin Off Ent 95.2(97.75)147-57(13)
Emami 497.55(495.5)557-320(2)
Emco 29.4(30.3)55-20(33)
Erainfra 137.35(136.85)182-91(158)
Fulford 916.25(939.75)957-389(1)
Garwoffs 76.85(74.35)97-60(30)
Granules Ind 187.3(188.0)234-55(18)
Gulf Oil Corp 91.55(90.0)100-52(52)

H,I,J,K,L

Haldyn Glass 20.45(19.75)21-10(194)
Hawkins Cook 1911.3(1903.95)1920-1215(1)
Helios & Matheson 35.8(35.05)36-18(77)
I.c.s.a. 15.73(15.91)73-12(56)
Ion Exchange 136.55(138.65)155-84(6)
Jmfinan 15.4(15.88)19-11(811)
Kennamet 933.1(919.5)1247-640(8)
Lambodhara Textile 143.0(136.65)146-15(28)

M,N,O,P,Q,R

Madhucon Projects 37.55(38.1)74-27(44)
Man Indus 216.2(205.95)216-91(40)
Mercator Lines 21.75(21.55)33-15(266)
Micro Tech 45.3(45.85)91-41(75)
Mohit Industries 61.2(54.75)67-21(420)
N C L Ind 42.4(39.65)53-31(35)
Orient Abrasive 9.5(8.7)40-6(96)
Oriental Cont 19.55(19.85)57-18(66)
Ortin Laboratories 26.0(25.55)31-13(71)
Patel Eng 77.0(77.2)127-62(262)
Rainbow Papers 76.85(77.5)91-58(516)

S

Sanwaria Agro 45.2(44.95)49-9(27)
Sarda Energy & Minerals Ltd 129.8(131.25)153-72(11)
Sardaen 129.8(131.25)153-72(11)
Schenectady 1395.0(1396.1)2599-1341(1)
Shahi Shipping 676.15(674.15)730-292(16)
Sharon Bio-medicine 364.0(364.05)460-281(30)
Shivvani 133.85(133.6)224-128(6)
Siyaram Silk 286.0(290.0)317-223(2)
Steel Exchange India 55.75(55.85)70-39(157)
Suprajit Eng 26.95(25.4)27-16(83)
Syncom Form 55.0(51.35)79-28(112)

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

Tatayodo 94.75(97.75)109-45(39)
Tilaknagar Industries 51.1(51.45)64-27(166)
Timex 19.05(20.5)29-17(161)
Unitedbrew 706.75(701.1)734-339(396)
V I P Ind 92.35(91.4)195-68(611)
Vadilal Ind 267.7(262.95)306-87(195)
Valecha Eng 58.45(57.4)83-42(18)
Vinati Organics 107.25(105.7)114-60(27)
Warren Tea 347.35(366.45)560-260(19)
Wim Plast 337.1(345.85)359-170(5)
Zydus Wellness Ltd 410.45(403.4)609-320(12)

GROUP Z

A,B,C,D,E,F

Aarey Drugs 51.15(51.35)52-9(623)
Aci Infocom 140.0(140.15)176-40(30)
Agarwal Holdings 69.95(70.0)73-17(310)
Apeego 128.8(130.2)134-20(195)
Barasia Holding & Trading Company 230.0(230.7)254-126(24)
Baroda Extrusion 61.7(60.3)80-12(46)
Blue Circle Services 76.1(77.25)84-44(443)
Dhvanil Chemicals 75.8(76.4)80-12(110)
Esaar 51.25(53.0)58-9(273)
Finalysis Credit & Guarantee Company 47.7(46.8)69-30(82)

G,H,I,J

Gemstone Investment 18.85(18.7)20-5(264)
Gujarat Reclaim 1550.15(1549.15)2020-1035(0)
Hind. Copper 263.3(263.1)320-146(87)
Imp Finance 178.1(169.65)219-93(8)
Inca Finlease 36.1(37.75)160-32(106)
Insul Elec 310.55(312.8)422-242(14)
Intec Secur. 62.1(62.95)72-27(41)
Jalan Metallurgical 283.5(270.0)283-52(22)
Jalgaon Reroll 126.1(125.65)128-18(105)

K,L,M,N,O,P,Q

Kilburn Eng 23.95(24.0)42-20(59)
Kosha Cubidor 16.05(16.8)19-4(202)
Margltd 78.25(77.2)103-73(31)
National Min 191.05(188.35)255-136(90)
Natraj Comm 96.3(98.1)103-29(33)
Neha International 22.8(21.8)123-16(218)
Osian Industries 108.4(112.0)174-46(39)
Parikh Herbals 44.65(42.55)65-5(645)
Paro Leasing 22.0(21.99)45-3(218)
Polytex India 225.0(224.85)259-105(137)

R

Ram Kaashyap 20.05(19.95)36-16(86)
Responind 90.0(91.0)135-77(202)

S

S P Capital Financing 98.5(99.9)139-30(23)
S V Electricals 8.16(8.07)16-3(250)
Sawaca Finance 227.45(220.65)232-12(122)
Secunderabad Healthcare 20.95(21.0)24-2(57)
Shilpamedca 288.95(279.85)317-135(2)
Shree Global Tradefin 57.35(56.3)288-41(21)
Shree Nath 34.6(34.3)36-7(301)
Shubham Granites 14.27(14.55)50-5(128)
Sulabh Eng 302.4(296.5)302-11(3)
Swan Mills 135.55(138.45)147-56(164)

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

Tilak Finance 35.3(34.65)52-9(461)
Toshika Chemicals 159.2(160.8)165-14(91)
Trendy Knitwear 9.77(9.69)19-4(1659)
Tuni Textile Mills 245.45(245.05)249-24(294)
Veerenrgy 9.64(9.36)10-1(490)
Vishal Cotspin 136.0(136.0)195-122(7)
Vision Tech 10.04(10.02)10-5(112)