Stocks as on, Jan 14, 2014:

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets. 

GROUP A

A

A B B 648.7(647.15)735-448(10)
A C C 1021.75(1039.75)1392-912(16)
Abbot 1681.5(1676.45)1725-1300(0)
Abg Shipyard 259.7(262.05)408-227(6)
Abirlanuv 1149.45(1146.3)1290-930(4)
Acl 168.1(170.15)211-147(46)
Adani Enter 243.8(235.6)286-126(343)
Allahabad Bank 95.05(94.9)190-64(199)
Alok Industr 8.37(8.27)12-5(344)
Alstom Proje 346.05(348.35)408-285(2)
Andhra Bank 62.45(62.15)126-47(149)
Apollo Hosps 900.95(899.3)1096-767(6)
Apollo Tyres 117.2(117.0)118-54(1782)
Arvind 153.05(153.9)156-65(260)
Ashok Leyland 17.45(17.1)27-11(623)
Asian Paints 487.2(494.6)560-376(53)
Aurobindo Phar 388.75(380.7)417-127(254)
Axis Bank 1175.7(1183.45)1549-764(315)

B

B A S F India 643.7(646.35)724-490(1)
B H E L 162.7(164.15)233-100(154)
Bajajhoin 907.7(910.25)1025-743(0)
Balaji Tele. 42.8(42.4)63-29(11)
Ballarpur Ind 12.91(13.18)23-8(176)
Bank Of India 232.15(233.4)392-126(279)
Bharat Earth. 210.4(207.65)281-126(70)
Bharat Forge 343.6(345.65)352-185(46)
Bhartiartl 328.7(331.25)373-266(59)
Bk Of Baroda 620.7(617.8)898-429(101)
Bombay Dye 67.2(67.95)133-37(154)
Boschl 9735.8(9723.65)11500-8000(1)
Bpcl 327.65(331.65)449-256(25)
Brigade Enterprises 60.4(61.15)95-45(16)
Britannia Ind 904.2(899.55)972-463(1)

C

C E S C 460.75(444.5)470-252(28)
C M C 1540.4(1718.05)1780-1106(137)
Cadila Health 886.1(861.9)924-631(24)
Cairn India 330.5(324.05)349-267(183)
Canara Bank 256.85(262.7)550-189(334)
Castrol India 299.0(297.55)371-288(33)
Central Bank Of India 49.0(49.4)93-48(60)
Century Enka 154.8(156.65)164-92(99)
Century Tex 304.75(305.75)432-195(103)
Chambal Fert 38.8(38.85)71-30(133)
Chennai Petro 67.2(66.5)162-52(36)
Cipla 411.3(402.6)450-354(159)
Coal India Ltd 289.9(290.25)362-238(617)
Colgatepalm. 1318.05(1319.6)1555-1190(2)
Container Corp 740.25(747.45)820-609(0)
Corp Bank 260.95(260.9)486-239(6)
Crompton Gr. 117.9(116.8)136-71(183)
Cummins India 469.45(452.75)546-365(13)

D,E,F

Dabur India 171.85(170.3)184-124(25)
Dena Bank 60.35(60.6)125-41(204)
Dish Tv India 49.6(51.9)80-39(453)
Dlf 157.1(160.85)289-120(669)
Dr Reddy`s Lab 2648.5(2628.25)2660-1720(10)
Dredging Corp 261.3(266.65)332-152(2)
E I H 58.25(57.6)75-43(40)
Educomp Sol 26.7(26.9)142-17(48)
Eng India 154.95(156.45)234-121(18)
Escorts 122.65(123.25)145-48(453)
Essel Propack 52.45(52.35)56-29(15)
Exide Ind 104.3(105.1)148-102(580)
F D C 132.0(132.85)143-79(43)
Federal Bank 80.1(79.85)105-44(143)
Finolex Cables 83.45(82.7)92-41(49)
Finolex Ind 151.0(150.4)179-60(8)

G

G E Shipping 307.1(299.9)329-199(9)
Gail 345.45(345.25)395-273(420)
Geometric 98.75(100.3)117-61(18)
Gillette Ind 2093.35(2074.35)2564-1872(1)
Glaxo Smithk. 2978.2(2983.0)3015-2005(4)
Glaxocon 4337.15(4305.95)6020-3581(0)
Global Tele 16.45(16.6)27-11(33)
Gmr Infra 22.5(22.25)25-10(380)
Godrej Cp 796.7(804.75)977-693(5)
Grasim Ind 2566.6(2606.05)3159-2121(1)
Great Offshore 70.85(73.25)98-36(176)
Guj. Ind Power 58.95(59.75)82-53(310)
Guj. Min Deve 116.65(115.95)206-76(4)
Gujarat Narmada 73.3(73.65)90-59(7)
Gujarat St Petronet 59.3(59.75)79-46(48)

H

H C L Infosys 28.9(26.4)42-19(4404)
H C L Tech 1322.55(1344.8)1352-648(37)
H D F C Bank 672.15(672.75)727-528(40)
Hdfc 823.85(818.85)931-632(69)
Hdil 49.55(49.8)123-26(1613)
Hero Honda 2035.5(2038.75)2214-1434(6)
Hexaware Tec 143.3(140.9)145-72(337)
Hind Petro 219.25(221.05)381-158(42)
Hind Zinc 130.2(127.9)140-94(295)
Hindalco Ind 109.55(110.0)130-83(397)
Hindujav 277.5(283.5)595-242(6)
Hpcl 219.25(221.05)381-158(42)
Hsng Dev Infra 49.55(49.8)123-26(1613)
Hsq Dev Fin 823.85(818.85)931-632(69)
Htmt Global Sol 594.1(591.6)609-218(2)
Hul 538.85(546.4)725-432(86)
Hul 538.85(546.4)725-432(86)

I

I C I India 841.65(857.85)1195-750(1)
I T C 324.15(325.5)380-274(268)
Icici Bank 1037.55(1056.2)1236-758(179)
Idbi 64.2(64.1)116-52(127)
Idea Cellular 167.25(162.45)188-101(279)
Idfc 100.05(100.4)179-76(632)
India Cements 55.25(55.45)91-43(126)
India Infoline 63.3(64.95)87-40(21)
Indiabulls Real Est 64.25(63.7)87-50(467)
Indian Bank 107.2(109.15)217-60(34)
Indian Hotels 58.3(59.7)66-37(66)
Indian Ovrsea 48.55(49.0)92-37(57)
Indusind Bank 418.6(412.7)530-318(149)
Infosys Tech 3688.85(3665.7)3697-2190(59)
Ingersollrand 389.5(391.75)494-301(3)
Ingvysya 574.65(580.35)667-405(2)
Ioc 205.95(207.3)375-186(46)
Ipca Lab 760.05(762.9)769-462(4)

J,K,L

J & K Bank 1356.45(1386.6)1496-995(3)
J B Chem 131.7(131.15)139-70(18)
Jaiprakash Ass 47.65(47.75)97-28(1506)
Jaypee Infratech Limited 20.75(21.05)55-14(222)
Jet Airways 261.7(268.6)688-260(231)
Jindal 59.1(60.85)125-37(330)
Jindal Stainless 37.35(38.1)75-35(26)
Jindal Steel 253.8(260.2)448-181(322)
Jsw Steel 1006.5(1016.25)1046-451(44)
Kotakbank 711.75(718.45)804-588(12)
L I C Hsq Fin 207.8(204.7)290-152(352)
L&t 972.45(980.1)1152-678(252)
Lanco Infratech 7.83(8.01)14-4(629)
Lupin 934.85(920.65)951-569(31)

M,N

M & M 889.45(889.05)1026-741(27)
M&m 889.45(889.05)1026-741(27)
Mah Seamless 183.6(190.85)274-151(5)
Mangalore Ref 42.95(43.45)69-26(49)
Maruti 1774.6(1782.8)1864-1217(27)
Mastek 183.3(184.2)213-103(95)
Merck 573.45(552.05)689-522(11)
Mphasis Bfl 424.45(437.7)513-335(11)
Mtnl 15.9(16.47)28-9(615)
Mtnl 15.9(16.47)28-9(615)
N T P C 131.4(132.75)167-122(98)
Nation.ferti 23.15(23.15)78-17(26)
National Alum 36.55(37.15)51-24(39)
Nestle Ind 5378.5(5420.15)5864-4410(1)
Neyveli Lignite 58.6(57.95)87-49(9)
Novartis India 446.0(447.2)685-361(4)

O,P,Q

O N G C 290.1(292.15)354-234(129)
Omaxe 125.2(124.95)160-115(74)
Oracle Fin 3236.4(3245.2)3415-2350(1)
Orchid Chem 53.2(54.3)102-35(83)
Oriental Bank 200.05(202.65)349-121(202)
P & G Hygiene 3156.5(3071.65)3220-2420(0)
Parsvnath Dev 24.85(25.15)44-23(32)
Pfizer 1104.85(1112.75)1779-985(3)
Pidilite Ind 281.5(285.65)314-211(10)
Piramalhe 550.05(549.95)648-476(12)
Pnb 600.35(601.2)922-402(74)
Polaris Soft 146.6(148.55)155-96(64)
Power Fin Corp 148.95(153.0)227-97(128)
Power Grid Corp 97.3(98.0)116-86(965)
Punj Lloyd 28.0(28.5)59-20(626)

R

Ramco Systems 181.15(185.9)207-67(3)
Ranbaxy Lab 429.8(438.35)504-253(611)
Rashtriya Chem 32.55(32.9)57-26(76)
Raymond 281.1(281.05)445-176(39)
Rcom 123.8(123.2)164-50(875)
Reliance Capital 345.9(344.4)503-290(539)
Reliance Ind 881.1(879.0)954-765(227)
Reliance Power 67.4(67.35)98-58(749)
Relinfra 400.3(402.05)563-308(196)
Rolta India 75.55(73.55)77-50(939)

S

S A I L 66.4(67.3)95-37(171)
Sbi 1626.9(1641.95)2534-1452(172)
Shipping Corp 40.0(39.7)57-26(97)
Siemens 606.5(592.95)682-414(20)
Sobha Developers 305.05(305.9)472-214(4)
Sterlite Optical 23.2(23.7)35-15(101)
Sun Pharma 603.6(602.45)650-347(39)
Suntv 364.25(365.6)493-327(25)
Suzlon Energy 10.92(11.21)26-5(1076)
Syndicate Bnk 94.05(93.55)145-61(196)

T,U,V

Tata Chem 262.25(262.9)380-234(7)
Tata Elxsi 385.25(395.4)427-156(272)
Tata Power 78.1(78.8)110-68(286)
Tata Tea 152.05(152.9)170-122(197)
Tatacomm 304.15(304.9)319-136(30)
Tatamotors 371.8(376.05)405-252(220)
Tcs 2328.15(2370.3)2384-1300(88)
Tech Mahindra 1893.45(1885.45)1906-895(43)
Thermax 670.65(687.7)718-526(1)
Tisco 374.9(386.15)435-195(654)
Titan Ind 220.7(221.1)302-200(63)
Tn Newsprint 131.55(132.4)143-85(3)
Torrent Pharma 469.25(470.65)521-328(3)
Torrent Power 109.25(106.55)184-67(213)
Tvs Motor 75.65(71.65)82-28(685)
Union Bank 122.2(124.2)273-97(438)
Unitedphos 207.7(206.05)208-113(56)
Vijaya Bank 38.95(38.9)65-33(60)

W,X,Y,Z

Welspunguj 65.15(65.8)106-26(92)
Wipro 552.7(561.45)567-315(101)
Wockhardt 412.1(417.85)2166-336(211)
Wyeth 748.6(752.35)1065-553(1)
Zeeenter 285.05(295.25)300-194(56)

GROUP B

A

Agarind 170.0(169.6)185-61(44)
3i Infotech 8.84(8.51)9-3(363)
A P Paper 270.45(261.75)327-179(18)
Aban Offsho 419.1(418.6)448-200(391)
Abhishek Ind 15.95(16.25)19-6(27)
Action Construction Equipment 13.81(14.12)22-7(71)
Adani Power Ltd 35.0(34.85)68-29(412)
Adani Power Ltd 35.0(34.85)68-29(412)
Adhunik Metaliks 31.6(30.7)43-18(26)
Adlabs Films 47.25(47.65)76-36(23)
Advanta India 112.25(112.15)235-79(4)
Aegis Logis 169.3(170.3)188-100(13)
Agro Tech Foods 552.0(555.6)605-425(1)
Aia Engineering 484.5(483.7)498-275(105)
Ajanta Pharma 898.85(892.35)1019-260(5)
Alembic 14.68(14.67)17-7(79)
Alembic Pharmaceuticals Ltd 221.3(229.1)241-68(50)
Allcargo Global Logistics 132.2(133.65)151-60(2)
Alstom 190.35(192.35)210-110(4)
Ambika Cotton Mills 300.05(290.8)301-181(19)
Ankit Metal 10.19(10.31)30-8(289)
Ansal Properties 19.5(19.95)40-12(56)
Apar 149.1(151.7)166-83(4)
Apl Apollo Tubes Ltd 151.0(150.8)231-128(2)
Aptech 82.05(82.4)88-40(99)
Aries Agro 55.7(53.75)63-28(38)
Arrow Webtex 117.4(120.45)127-38(795)
Asahi Songwon Colors 75.5(73.85)84-53(6)
Asahi Songwon Colors Ltd 75.5(73.85)84-53(6)
Ashapura Mine. 57.6(58.55)70-27(82)
Astec Life Sciences Ltd 35.1(36.9)39-14(14)
Astra Micro 59.35(60.65)63-30(57)
Astra Zeneca 792.35(797.8)1467-595(2)
Astral Poly Technik 316.45(321.45)349-134(1)
Atlanta 44.0(43.55)55-24(146)
Atul Chem 439.15(443.9)475-280(3)
Aurionpro Solutions 112.75(112.55)126-42(4)
Autoline Industries 80.65(81.2)139-46(11)

B,C

Bajaj Auto Fin 1547.35(1567.05)1612-965(0)
Bajaj Hind 14.1(13.87)24-11(348)
Balrampur Chini 45.6(44.75)54-34(78)
Bank Of Maha 35.7(35.6)62-33(27)
Bata India 1017.65(1037.05)1085-688(6)
Bayer 1733.8(1724.05)1829-1065(0)
Berger Paints 207.4(209.3)256-149(18)
Bgr Energy Systems 116.0(116.7)265-70(64)
Bhandari Hos. 42.05(41.6)47-16(19)
Bhussteel 476.95(477.3)504-421(34)
Bihar Caustic 102.0(102.15)117-60(4)
Biocon Ltd 469.05(464.0)491-255(92)
Blue Dart Ex. 3504.05(3355.1)3701-1811(0)
Blue Star 158.3(158.8)187-130(15)
Blue Star Inf. 116.55(113.1)128-48(4)
Bombay Bur Trdg 108.2(108.15)157-83(9)
Bombay Rayon Fashions 185.95(184.5)270-151(10)
Borosil Glass 735.0(747.1)879-575(1)
Brooks Laboratories Ltd 19.7(20.45)24-13(26)
Burnpur Cement 9.0(8.3)9-5(170)
C R I S I L 1092.3(1107.05)1270-881(0)
Cambridge 16.94(17.73)19-6(23)
Carbon Everflow 80.25(79.95)88-57(5)
Carborun. Univ 144.55(145.95)155-97(17)
Cclpr 46.45(46.9)47-21(60)
Ceat 354.3(345.3)384-87(106)
Cgigarsh 83.3(86.75)108-50(5)
Chirawa Cements 133.4(127.05)133-30(4)
City Union Bnk 50.85(49.6)65-37(122)
Colourchem 605.9(597.1)671-371(3)
Compuage Infocom 66.7(71.0)81-35(18)
Core Project 22.7(23.75)320-12(161)
Coromandel Fert 242.15(245.0)261-162(19)
Cox And Kings(india) Ltd 146.6(145.9)156-84(376)

D,E,F

D C W 12.18(11.01)21-8(388)
D F M Foods 231.75(225.15)255-147(9)
D S Kulkarni 58.95(54.45)80-44(52)
Daawat 85.05(87.5)93-45(4)
Datatech 45.75(42.1)48-18(119)
Deep Industries 46.25(47.35)53-21(13)
Deepak Fert 101.15(100.65)128-81(6)
Den Networks Ltd 152.35(152.7)238-110(38)
Development Credit Bank 56.65(57.5)59-38(159)
Dewan Hsq Fin 211.45(213.9)232-101(57)
Dhanuka 187.5(188.7)218-112(9)
Dic 385.0(385.35)406-152(1)
Dishman Pharma 101.7(104.55)117-37(147)
Divi's Lab 1282.2(1261.1)1297-905(22)
Dq Entertainment (international) Ltd 41.7(39.8)50-5(46)
E I Dparry 134.6(134.4)196-103(11)
Eclerx Services 1108.65(1098.2)1247-599(2)
Eicher Motors 5027.9(5047.75)5294-2512(1)
Elder Pharma 232.35(236.05)415-202(27)
Elecon Eng 33.75(34.1)47-18(18)
Electrosteel C. 14.45(14.59)28-9(231)
Empee Distilleries 46.5(46.3)94-29(28)
Entertainment Network India 347.65(352.75)364-198(2)
Esab India 442.1(454.6)499-310(2)
Ess Dee Aluminium 604.6(597.65)649-252(135)
Essar Oil 53.4(54.6)96-46(216)
Essarship 59.2(58.0)99-54(650)
Eveready Ind 36.05(36.4)39-14(62)
Everest Kanto Cylinder 17.56(16.89)32-7(145)
Everonn Systems India 53.4(55.75)133-21(96)
Excel Crop 413.0(423.2)475-150(1)
Excel Info 22.45(22.5)32-15(63)
Fedmoggoe 196.85(193.25)240-166(3)
Fiem Industries 335.3(331.0)360-179(6)
Financial Eyes (i) 9.3(9.01)40-8(125)
Fineotex Chemical Ltd 27.0(25.95)33-15(52)
Firstsource Solutions 27.7(26.6)27-9(1848)
Flexituff International Limited 230.0(229.0)263-132(10)
Fluidomat 68.65(66.0)73-38(6)
Fortis Healthcare 98.65(99.0)114-84(12)
Future Lifestyle Fashions Ltd 68.1(69.7)148-55(10)

G,H

G I C Hsq Fin 110.7(108.4)150-78(515)
Gandhimathi Appliances 315.0(313.9)400-240(12)
Gateway Distriparks 138.65(143.5)154-98(7)
Gati 65.1(62.3)68-22(2382)
Gayatri Projects 66.85(68.15)124-47(6)
Ghcl 35.55(35.75)38-29(12)
Gitanjali Gems 64.4(65.8)649-48(165)
Glenmark Phar 503.6(511.05)612-458(30)
Globus Spirits 80.15(81.6)133-66(17)
Godrej Indus 280.8(280.1)328-218(20)
Gokaldas Exports 66.25(66.3)75-22(6)
Goodyear India 373.8(374.15)398-237(5)
Gruh Fin 263.15(271.85)282-188(10)
Guj. Alkalies 180.7(179.55)222-132(9)
Guj. Fluoroch. 253.9(254.75)344-190(1)
Guj. Nre Coke 10.42(10.65)23-7(54)
Guj. State Fert 52.9(53.2)70-44(17)
Gujapoind 107.1(104.3)122-76(26)
Gujarat Pipavav Port Ltd 63.55(62.75)66-41(60)
H E G 198.25(198.55)231-140(5)
H F C L 9.39(9.45)10-6(278)
Harrisons Malay 52.2(52.05)63-29(11)
Havell`s India 794.85(805.2)844-556(7)
Hercules Hoists 115.85(116.35)138-75(6)
Heritage Food 246.35(247.05)272-169(14)
Himadri Chem 17.2(17.5)26-12(26)
Himatsingka S. 61.9(59.4)66-25(78)
Hind Con 14.5(14.8)19-7(227)
Hind Motors 7.96(8.03)12-6(55)
Hind Oil Exp 42.25(42.7)114-22(73)
Hind Sanitary 101.6(103.05)138-70(14)
Hondasiel 453.75(464.95)635-295(2)
Hotel Leela 16.2(16.1)29-14(26)
House Of Pearl Fashions 164.55(165.0)181-93(2)
Hov Services 117.15(111.6)117-20(37)

I,J

I F C I 23.95(24.1)39-17(3570)
I F G L Refract 62.1(59.15)67-24(12)
I V R Cons 14.85(15.1)45-9(555)
Ibn18 23.9(24.2)37-15(676)
Icra 1578.65(1622.95)1694-938(0)
Ilfs Venture 12.64(12.71)16-9(102)
India Glycols 98.15(98.4)175-84(26)
Indiabulls Housing Finance Ltd 232.6(236.55)285-166(38)
Indiabulls Power 7.72(7.74)15-5(404)
Indian Infotech And Software 15.9(16.65)48-13(472)
Indoco Remedies 130.85(129.0)161-55(30)
Indraprastha Gas 269.0(267.25)328-236(27)
Info Edge India 495.55(499.85)534-285(3)
Infotech Ent 359.05(357.15)363-157(3)
Inox Leisure 110.1(111.85)127-50(60)
Irb Infrastructure Developers 87.5(87.8)136-51(473)
Ivrcl Infrastruc 14.85(15.1)45-9(555)
J B F Ind 76.8(77.3)126-71(12)
J K Ind 165.95(163.05)182-80(150)
Jagran Prakashan 87.15(86.3)113-77(11)
Jai Corp 73.6(74.8)85-35(512)
Jain Irrigation 70.35(71.25)86-46(150)
Jaiprakash Hydro 17.1(17.35)40-8(494)
Jay Bh Maruti 55.1(52.75)67-31(21)
Jay Shree Tea 93.45(92.7)124-73(30)
Jhaveri Weld 18.75(17.35)74-13(28)
Jindal South West Holdings 558.6(556.3)627-250(28)
Jindpolyfm 154.5(151.7)181-105(14)
Jklakshmi 77.25(76.5)149-49(44)
Jmt Auto 137.65(140.0)153-47(2)
Jubilant Org 129.7(127.2)225-65(48)
Jyothy Laboratories 206.45(199.9)220-140(27)
Jyoti Struct 30.85(30.8)45-15(132)

K,L

K R B L 38.0(37.65)39-19(70)
Kadvani Sec 79.15(82.5)86-16(35)
Kajaria Ceramic 300.85(299.75)320-174(5)
Kale Consult 726.65(750.15)805-301(4)
Kalpataru Pwr 85.6(84.45)103-56(7)
Kalyani Steels 56.85(57.55)59-31(195)
Kar Vysy Bank 337.85(337.1)592-297(4)
Karnataka Bnk 104.05(105.0)181-69(298)
Kaveri Seed Company 1917.85(1933.05)2036-1100(0)
Kecil 54.65(55.0)70-23(32)
Kesoram Ind 70.5(71.2)109-50(37)
Kewal Kiran Clothing 1163.1(1180.0)1234-660(0)
Kirloskar Ferro 19.95(20.3)33-15(34)
Kirloskar Oil 260.0(262.05)455-226(2)
Kitex Garments 88.3(86.3)105-46(6)
Kohinoor 42.55(42.1)57-22(20)
Kolte Patil Developers 85.2(84.9)136-49(95)
Kpitcumm 177.5(181.35)187-92(39)
Kpr Mill 140.95(142.85)173-100(2)
Kwality Credit & Leasing 60.0(58.5)104-39(10)
Kwality Dairy 32.55(33.2)36-18(139)
Lakshmi Machine 2735.3(2709.1)2920-1725(6)
Lakshmi Over 20.05(20.35)47-17(21)
Lg Balakrishnan 279.45(278.5)288-152(2)
Liberty Shoes 155.6(151.8)163-67(254)
Lincoln Pharmaceuticals 42.05(40.85)58-22(12)
Lloyd Elect 36.65(37.9)58-24(14)
Lovable Lingerie Ltd 293.35(294.8)367-219(31)

M

M And B Switchgears Limited 13.12(12.5)26-8(84)
M R F 19245.4(19093.3)20235-11011(1)
Macmillan Ind 231.6(220.65)242-99(9)
Madras Cements 174.3(174.0)269-136(3)
Mah Scooter 434.4(423.85)535-305(2)
Mahindra 275.05(280.75)355-179(90)
Mahindra Ugine 123.95(124.0)129-40(8)
Mahinlife 392.9(395.4)472-327(5)
Manappuram Gen 20.0(20.55)45-9(619)
Mandhana Industries Ltd. 232.0(232.0)309-195(12)
Mangalore Chem 57.05(56.75)73-27(15)
Manjushree Extrusions 160.9(161.0)174-91(8)
Marico Ind 214.85(215.4)248-188(2)
Max India 192.45(198.05)253-150(7)
Mcleod Russel India 306.65(297.7)386-240(14)
Mcnally Bharat Engineering Company 56.2(56.55)103-37(14)
Megasoft Ltd 8.94(8.55)12-5(120)
Meghmani Organics 9.01(9.14)10-3(64)
Mhril 254.9(255.75)337-206(6)
Midpoint Software & Electro Systems 39.95(39.3)56-26(25)
Mindtree 1519.7(1621.0)1685-731(17)
Mirza 35.5(35.35)37-17(149)
Mmtc Ltd 51.5(51.45)649-37(102)
Monnet Ispat 127.4(130.1)275-92(6)
Monsanto India 835.25(835.75)870-560(0)
Morarjtex 29.0(28.4)31-9(28)
Motherson Sumi 198.75(198.4)218-115(15)
Mundra Port 147.05(143.8)175-118(366)
Muthoot Cap 85.55(87.65)132-68(8)
Muthoot Finance Ltd 136.7(138.4)231-73(141)
Mysore Cem 39.6(39.5)55-27(14)

N,O

N I I T 27.3(27.4)30-14(293)
Nagarjuna Con 29.35(29.2)59-16(386)
Nahar Spin 116.15(116.0)129-64(12)
Nandan Exim 29.0(29.1)33-24(140)
Natco Pharma 788.8(789.9)839-390(0)
National Pero 438.25(444.95)539-350(1)
Navneet Pub 57.05(56.55)67-50(8)
Ndtv 81.15(82.15)100-51(27)
Neocorp 13.85(13.9)38-6(46)
Nesco 780.85(792.5)861-560(0)
Network 18 Media 32.3(32.95)45-25(52)
Nhpc 18.4(18.2)29-14(385)
Nhpc Ltd 18.4(18.2)29-14(385)
Niit Technologies 387.55(371.85)399-234(338)
Nikki Global Finance 933.95(933.95)950-464(21)
Nilkamal Plast 154.1(152.75)236-94(3)
Noida Toll Bridge 21.5(21.6)24-18(42)
Nucleus Soft 139.2(140.55)144-65(5)
Oil India Ltd 483.45(482.45)629-415(14)
Omkar Speciality Chemicals Ltd 116.9(117.45)150-68(94)
Onelife Capital Advisors Limited 186.55(187.9)782-124(14)
Onmobile Global 32.5(31.35)47-19(345)
Opto Circu 26.1(26.15)110-17(133)
Orbit Corporation 17.1(17.55)57-10(37)
Orbit Exp 94.0(95.65)111-59(6)
Orient Paper 15.09(14.38)18-4(234)
Orissa Minerals Development Company Ltd 2257.25(2227.3)4484-1615(4)

P,Q,R

Page Industries 5364.0(5410.95)5670-3130(0)
Panchsheel Organics Limited 22.0(21.4)27-19(30)
Pantaloon Ret 82.15(83.65)193-63(396)
Paper Products 69.85(71.15)77-56(13)
Paushak 199.9(190.8)200-57(5)
Persistent Systems Ltd. 1012.9(1040.8)1057-477(3)
Petronet Lng 117.6(117.6)165-106(37)
Pg Electroplast Ltd 203.85(205.3)389-54(8)
Phillips Carbon 59.75(58.5)96-31(18)
Pidrugs 175.45(167.1)229-81(4)
Pipavav Shipyard 44.6(45.0)91-38(211)
Plethico Pharmaceuticals 41.9(41.65)394-31(18)
Poly Medicure 336.05(338.8)364-200(5)
Poly Medicure Ltd 336.05(338.8)364-200(5)
Praj Ind 48.35(47.05)50-30(236)
Prakash Steelage Ltd 111.9(108.85)135-78(12)
Pratibha Industries 26.85(27.15)56-16(17)
Prime Focus 31.85(32.65)52-23(49)
Prism Cement 27.1(26.35)49-22(183)
Pslltd 23.6(23.75)58-16(119)
Ptc 57.8(56.9)81-34(194)
Ptc India Financial Services Ltd 13.82(13.99)18-9(125)
Puravankara Projects 73.7(73.4)122-58(10)
Pvr 616.8(626.3)657-229(3)
R Systems International 365.5(366.0)383-200(5)
Radico Khait 135.75(135.1)161-88(17)
Rai Saheb Rekh 147.9(148.75)159-66(5)
Raj Television Network 514.7(509.55)517-155(51)
Rajesh Exp 80.4(79.85)147-69(80)
Rallis India 179.2(176.8)184-110(14)
Rama Newsprint 11.68(10.62)13-3(1192)
Rasoya Proteins Ltd 17.15(16.8)20-5(943)
Redington India 65.05(67.95)92-48(37)
Rei Agro 7.44(7.37)15-5(277)
Reliance Indust 361.05(368.1)486-278(59)
Reliance Media World Ltd 59.75(61.1)70-23(24)
Religare Enterprises 304.85(307.95)373-250(14)
Repro India 163.55(164.65)224-118(7)
Ricoh India 138.6(138.65)141-32(28)
Rohit Ferro Tech 9.88(9.9)30-9(165)
Rswmltd 145.25(146.5)175-88(2)
Ruchi Soya Ind 34.4(35.0)75-26(33)
Rural Electrification Corporation 198.7(203.5)257-146(84)

S

S Bk Of Bikaner 319.0(317.9)494-307(2)
S R F 218.0(217.0)238-125(13)
Sacheta Metals 19.15(19.7)22-11(25)
Sandur Mang 538.55(559.7)720-301(6)
Sangam 38.85(36.8)57-26(23)
Sasken Comm 180.3(185.75)201-100(10)
Se Investments 382.5(383.0)468-379(32)
Seamecltd 68.55(65.95)80-38(32)
Sesa Goa 192.55(196.05)209-119(395)
Sh Precoated St 62.85(63.1)135-50(8)
Shakti Pumps (india) Limited 81.95(84.0)88-38(24)
Shalimar Agro Products 7.53(7.8)8-1(1832)
Shanthi Gears 64.55(64.4)75-48(8)
Shasun Chem 80.2(80.8)138-45(61)
Shilpa Medicare Ltd 277.0(282.05)292-136(7)
Shree Cement 4509.7(4413.7)5210-3412(0)
Shree Renuka Sugars 21.8(20.8)32-14(1682)
Shrenuj & Co 96.95(98.55)128-54(88)
Shriram Trans 605.65(610.15)841-465(9)
Signet 306.05(305.85)360-213(18)
Simplex Projects 15.33(16.13)44-7(173)
Sintex Ind 37.65(37.25)73-16(1338)
Sks Microfinance Ltd 183.45(168.6)209-95(961)
Solar Explosives 911.65(902.55)1099-740(5)
Solectron Centum 152.0(156.8)164-40(2)
Sona Koyo St 18.5(18.25)21-9(30)
Sonata Soft 43.2(44.8)48-22(85)
Southind.bank 20.1(20.1)29-18(127)
Spicejet 18.35(18.45)48-15(1853)
Srei Int Fin 23.95(24.1)45-17(161)
Srs Ltd 35.0(35.75)50-25(70)
State Trading 162.1(163.6)239-68(28)
Strides Arcolab 357.1(354.75)480-233(135)
Subexltd 9.45(9.54)14-4(46)
Sun Pharma Advanced Research Company 162.05(164.15)179-103(84)
Sundaram Fin 592.1(596.5)629-456(3)
Sundaram Multi Pap Ltd. 19.25(19.25)26-17(95)
Sundclayton 420.5(412.7)423-250(2)
Superhouse Le 95.3(99.0)121-42(6)
Supreme Ind 441.5(445.45)465-281(3)
Supreme Petro 61.75(61.15)71-52(56)
Surya Roshni 74.5(74.65)84-59(39)
Suven 75.0(74.3)83-22(151)
Swaraj Mazda 282.95(288.0)464-214(2)

T,U

T A S C Pharma 17.7(17.75)21-2(552)
T I L 137.2(141.7)224-83(7)
T.v. Today 110.2(112.05)129-53(131)
Taj Gvk 64.1(63.75)70-53(20)
Take Solutions 39.85(39.05)40-20(36)
Talwalkars Better Value Fitness Ltd. 149.65(149.5)197-110(8)
Tata Coffee 1016.9(1020.45)1675-880(14)
Tata Investment 401.95(400.1)499-347(3)
Tata Metaliks 49.95(50.7)65-25(12)
Tata Sponge 302.25(296.1)338-217(1)
Texmaco Rail & Engineering Ltd 43.15(44.65)71-26(23)
Themis Medicare 68.15(70.45)93-40(13)
Thinksoft 254.0(253.95)260-57(4)
Thirumalai Chem 105.85(110.65)139-68(19)
Thomas Cook 81.2(81.35)91-47(33)
Tide Water 7153.25(7270.5)8295-6556(0)
Timken India 162.15(163.4)198-128(6)
Tinplate Of India 48.8(48.55)54-29(22)
Tourism Fin 23.25(23.35)26-17(40)
Transport Co 106.0(109.55)109-44(322)
Trent 1132.2(1168.4)1345-902(4)
Trigyn Tech 21.85(21.05)24-6(26)
Triveni Turbine Ltd 65.05(59.9)68-45(151)
Ttk Prestige 3474.55(3463.1)3899-2870(0)
Ttml 7.84(7.42)12-4(981)
Tube Invest 164.95(166.85)202-123(11)
Ubholding 35.25(35.95)106-17(102)
Uco Bank 76.05(76.2)85-46(309)
Uflex 80.95(81.4)108-47(17)
Ultratech 1651.4(1675.3)2066-1404(88)
Unichem Lab 216.6(213.65)224-138(11)
Unitdspr 2766.2(2762.25)2816-1708(52)
Unitech 13.4(13.7)40-13(4732)
United Bank Of India 31.8(31.8)82-27(31)
Ushamartin 34.1(36.25)37-20(137)
Usher Agro Ltd. 43.45(42.35)68-24(14)
Uttam Steel 65.45(66.05)125-39(18)

V,W,X,Y,Z

V & K Softech 14.54(14.16)15-5(33)
Vaibhav Gems 671.3(675.95)723-84(4)
Vardhtext 372.7(378.35)410-241(2)
Videocon 169.35(172.5)232-153(25)
Vikas Wsp 18.0(18.5)49-13(140)
Vinati Organics 210.3(219.65)229-74(25)
Visa Steel 18.25(18.3)50-11(580)
Vivmed Labs 196.95(201.0)355-96(10)
Voltas 105.1(105.05)124-62(268)
Vyapar 49.7(47.35)53-21(8)
Waterbase 14.54(13.22)16-5(173)
Welspun India 88.4(88.9)89-46(35)
Wendt 1242.65(1289.9)1684-922(0)
West Coast Pap 63.6(65.35)106-37(231)
Wheels India 809.0(799.6)915-584(1)
Winsome Yarns 7.59(6.91)30-6(2400)
Wire & Wireless 17.35(17.75)29-13(62)
Yes Bank 346.3(339.8)547-216(564)
Zee News 13.49(13.88)19-10(103)
Zensar Tech 403.7(411.95)424-180(6)
Zenu Infotech 94.95(95.5)100-46(106)
Zyden 18.65(18.95)50-14(73)
Zylog Systems 13.71(13.46)71-10(49)

GROUP T

A,B

Amara Raja 334.15(339.3)365-207(11)
Arvind Remedies 52.4(52.35)59-24(27)
Atlas Cycles 245.85(246.8)382-199(4)
B P L 14.33(14.53)25-7(32)
Blissgvs 42.6(42.95)46-25(13)
Brilliant Securities 41.25(41.3)137-36(99)

C,D,E

Choice International 37.35(38.7)58-33(42)
Cressanda Solutions 53.3(53.05)58-20(17)
Db Stock Brokers 90.1(90.4)99-89(28)
Decngold 22.25(22.5)26-13(18)
Dhanalakshmi Bk 37.9(38.0)69-24(250)
E P C Ind 119.6(122.85)161-84(19)

F,G,H,I,J

Financial Tech 326.55(328.35)1197-102(1200)
G K Consultants 16.05(15.35)23-13(30)
Global Capit 68.1(71.65)273-68(7)
Hira Ferro Alloys Ltd 22.55(23.35)24-7(49)
Hitachih 152.45(150.75)179-99(3)
Inani Marb 143.15(144.95)510-77(10)

K,L,M,N,O

Kopran 26.9(25.95)30-11(127)
Kotawala Ind 303.75(305.15)315-197(117)
Luminaire Technologies 39.95(40.5)56-35(260)
Mindteck 33.15(34.8)36-12(73)
Mount Ev Min 109.9(111.0)148-98(3)
Nelco 37.5(38.3)53-27(16)

P,Q,R

Peninsula 35.95(36.2)77-25(67)
Prakash Ind 37.95(38.55)53-24(23)
R S Software 189.4(190.05)203-102(9)
Rander Fin 57.95(55.6)63-8(177)
Rollatainers 192.5(186.45)299-94(12)

S,T

S P L 144.25(121.7)146-61(285)
Sh Rama Multi 8.74(8.96)9-4(109)
Sharyans Res 38.45(40.5)61-25(13)
Shyam Star Gems 43.55(43.2)53-28(45)
Som Distilleries 279.25(284.95)320-156(52)
Sri Adhikari 74.0(73.85)96-69(24)

U,V,W,X,Y,Z

Umangdair 32.0(33.5)62-22(42)
Venus Remedies 237.65(239.05)358-140(2)
Walchandnagar 63.65(64.1)87-40(41)

GROUP S

A

Akschem 140.55(133.9)140-19(14)
Amrutanj 128.1(128.4)156-96(7)
Amrutanjan Health Care 128.1(128.4)156-96(7)
Amtek Auto 70.45(70.55)90-58(13)
Amtek India 62.4(62.6)108-49(7)

B

Bajaj Elect 218.0(221.25)235-149(11)
Balaji Amines 52.65(46.15)55-28(229)
Balkrishna Ind 321.4(327.65)349-199(5)
Bf Utilities 626.45(630.7)669-118(9)
Bharat Bijlee 351.9(347.55)578-259(2)
Bi 50.4(51.95)218-36(20)

C,D,E

Camphor&allied 156.0(154.8)199-100(2)
Camson Bio Technologies 70.2(73.2)79-38(16)
Carnation Nutra 537.45(538.65)748-415(1)
Century Plyboards India 26.75(26.4)51-23(917)
Deepak Nitrite 305.9(304.2)334-211(1)
Dhunseri Tea 110.0(111.9)125-72(3)
Dolphin Off Ent 87.0(88.8)129-56(34)
Emami 462.05(471.35)539-367(14)
Emco 27.1(26.95)30-10(122)

F,G,H,I

Fulford 855.85(815.2)942-450(12)
Gabriel India 22.2(22.0)27-16(130)
Garwoffs 111.8(112.7)126-44(13)
Geojit 19.9(19.95)27-15(46)
Granules Ind 194.35(194.75)207-90(9)
Gulf Oil Corp 106.95(97.15)109-56(1202)
Hawkins Cook 2299.35(2301.0)2485-1602(0)
Helios & Matheson 122.0(122.85)124-35(49)
India Gelat 81.25(83.55)97-53(12)

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

Jmfinan 28.9(28.55)31-15(378)
K Sera Prod 12.0(12.0)17-7(539)
Kennamet 563.05(561.2)825-365(3)
Mercator Lines 19.05(19.0)21-9(53)
Navin 290.1(279.15)299-148(14)
Neuland Lab 323.8(323.45)370-86(1)
Oriental Carbon 117.25(123.5)138-75(10)
Patel Eng 61.5(58.35)85-27(300)

R

Rainbow Papers 76.0(75.8)85-71(39)
Rajapalayam Mills 237.5(239.45)284-204(2)
Relaxo Footwear 240.25(228.35)255-99(3)

S

Sanwaria Agro 7.22(7.8)38-7(734)
Schenectady 515.05(534.65)1170-356(5)
Shahi Shipping 96.35(94.4)143-48(5)
Shakti Pumps 81.95(84.0)88-38(24)
Sharon Bio-medicine 433.05(441.8)457-272(25)
Shivvani 15.72(14.99)107-8(56)
Subros 29.55(28.1)31-17(121)
Sumeet Ind 21.15(21.65)32-17(130)
Suprajit Eng 58.75(55.8)60-30(47)

T,U,V

Tilaknagar Industries 55.1(54.65)85-44(412)
Tvs Srichakra 255.35(264.35)310-154(12)
Unitedbrew 784.7(777.2)1005-580(31)
V I P Ind 65.95(67.15)87-38(179)
V S T Tillers Tr 695.6(695.1)740-330(0)
Vadilal Ind 145.3(148.65)241-101(5)
Vimta Labs 53.75(52.4)61-14(16)
Vinati Organics 210.3(219.65)229-74(25)

W,X,Y,Z

Warren Tea 313.55(296.2)400-143(1)
Wim Plast 413.6(421.55)444-251(8)
Zydus Wellness Ltd 537.45(538.65)748-415(1)

GROUP Z

A,B

Ahmedabad Gas 209.0(204.5)209-9(5)
Akai Asian 491.1(491.5)510-234(80)
Arcotech 170.7(174.35)267-45(14)
Asianlak Capital And Finance 92.0(92.3)93-9(373)
Associated Textile Rubber Products 164.7(172.2)199-9(635)
Beryl Drugs 26.6(26.75)35-15(61)
Binny 78.55(82.4)87-25(6)

C,D,E,F

Caplin Point L. 130.6(124.75)150-43(41)
Centron Ind 23.4(23.4)24-5(472)
Clarus 36.75(39.0)66-26(75)
Confidence Trading Company 18.1(19.0)33-18(100)
Emed.com Technologies 456.05(454.1)463-145(8)
Esaar 58.5(59.9)63-11(343)
First Financial Services 8.34(8.45)30-8(2442)

G,H,I,J

Gomti Finlease 90.0(90.4)99-21(73)
Govindji Tri 781.0(650.85)781-138(178)
Grandma Trading & Agencies 282.3(282.5)288-21(4)
Gujarat Automotive Gears 930.0(910.0)1310-765(6)
Hind. Copper 67.6(68.15)142-42(91)
India Tourism 89.9(88.15)2217-84(21)
Intec Secur. 108.55(108.4)115-61(32)
Jalan Metallurgical 42.85(45.05)343-39(12)
Jalgaon Reroll 23.5(23.45)52-17(76)

K,L,M,N,O

Kailash Auto Finance 38.95(39.2)48-11(1265)
Kapil Cotex 90.35(91.25)103-36(8)
Kappac Pharma 658.65(690.5)699-15(60)
Mandsaur Ferro 251.6(252.0)261-24(12)
Marudhupandi Finance 93.65(93.55)100-44(280)
Mediaone 37.9(36.1)51-18(31)
Midland Polymers 63.45(58.45)71-6(206)
Moryo Industries 175.0(171.0)178-60(6)
Mppolyprole 15.15(15.9)22-4(285)
National Min 138.5(141.1)165-92(76)

P,Q

P I Industries 248.05(248.9)266-110(6)
P L Enterprise 559.4(559.9)561-11(38)
Panchsheel Organics 22.0(21.4)27-19(30)
Parikh Herbals 32.7(34.4)36-8(50)
Pflinfotc 493.25(482.75)530-33(22)

R

Ram Kaashyap 25.0(25.0)25-12(252)
Rasoya Proteins 17.15(16.8)20-5(943)
Ratni Invest 205.6(206.2)213-3(33)
Ravinay Trading Company 164.0(161.05)177-24(187)
Responind 103.95(98.8)116-72(35)
Riba Textiles 24.95(25.25)57-15(23)
Robinson 74.5(72.5)81-39(23)
Rosebud Commercial 82.55(83.0)93-41(8)
Rutron International 17.5(18.0)27-14(598)

S

Secunderabad Healthcare 14.9(15.6)33-11(302)
Shilpamedca 277.0(282.05)292-136(7)
Shree Nath 10.01(9.82)887-7(81)
Shree Shaleen Investments 54.7(55.45)66-9(108)
Shubham Granites 50.0(52.45)54-8(15)
Suditi Ind 21.0(20.75)28-6(30)
Sulabh Eng 207.15(206.25)218-46(77)
Surabhi Chem 76.35(69.65)76-1(338)
Swadeshi Indus 218.0(215.15)218-10(10)
Swan Mills 129.2(129.1)154-96(206)

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

Telstar Laboratories 221.75(231.7)243-48(2)
Tilak Finance 290.0(292.0)294-62(36)
Toshika Chemicals 94.85(95.1)103-58(109)
Trendy Knitwear 24.4(23.9)33-10(95)
Unno Ind 35.15(36.0)40-20(682)
Vishal Cotspin 112.55(110.0)164-86(5)