Stock prices on May 27, 2011

Stock prices on May 27, 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 849.25(852.05)974-595(7)
A C C 997.05(996.9)1142-700(9)
Abg Shipyard 372.55(358.8)498-226(57)
Abirlanuv 850.6(843.9)913-705(5)
Acl 136.4(137.8)166-104(45)
Adani Enter 609.15(604.45)785-505(23)
Alfalaval 1510(1477.45)1806-1114(0)
Allahabad Bank 196.55(185.6)270-151(120)
Alok Industr 25.15(24.15)35-17(1921)
Alstom Proje 547.5(541.55)874-503(26)
Andhra Bank 140.5(137.4)190-124(54)
Apollo Hosps 483.5(475.7)599-337(5)
Apollo Tyres 70.35(67.1)88-44(497)
Arvind 80.5(77.35)83-30(1004)
Asahi Glass 85.25(82.95)123-64(29)
Ashok Leyland 50.25(50.35)81-45(322)
Asian Paints 2999.1(2990.95)3041-2038(9)
Aurobindo Phar 165.7(163.5)275-156(283)
Aventis Pharma 1985(1938.35)2117-1710(0)
Axis Bank 1218.95(1205.85)1608-1146(134)
B
B A S F India 569.7(584.95)725-401(7)
B H E L 1936(1922.9)2695-1892(54)
Bajajhoin 757(757.65)952-649(2)
Ballarpur Ind 31.8(31.65)43-27(57)
Bank Of India 432.35(433.95)588-311(98)
Bharat Earth. 650.2(625.9)1238-565(16)
Bharat Elec 1683.35(1674.55)1927-1602(0)
Bharat Forge 316.3(312.45)412-253(31)
Bhartiartl 372.25(368.1)400-254(257)
Bk Of Baroda 838(815.1)1050-678(63)
Bombay Dye 341.05(333.15)692-290(38)
Boschl 6816(6827.6)7038-4856(0)
Bpcl 627.7(613.55)814-515(62)
Brigade Enterprises 82.85(83.9)158-82(16)
Britannia Ind 391.45(391.1)534-324(42)
C
C E S C 270.9(268)432-263(3)
C M C 2287.75(2253.8)2780-1327(19)
Cadila Health 880.95(865.1)941-594(4)
Cairn India 346.45(342.85)372-282(191)
Canara Bank 536.7(534.3)844-345(29)
Castrol India 487.75(484.65)556-371(14)
Central Bank Of India 116.05(111.4)211-111(229)
Century Enka 193.3(191.1)267-159(4)
Century Tex 321.15(313.85)575-279(44)
Chambal Fert 76.7(74)104-53(276)
Chennai Petro 227.35(222.1)284-184(12)
Cipla 318.25(318.85)380-286(77)
Colgatepalm. 897.35(898.35)996-691(5)
Container Corp 1069.85(1059.6)1452-1010(1)
Corp Bank 522.95(520.7)814-492(4)
Crompton Gr. 257.05(257.5)349-228(34)
Cummins India 702.7(691.9)810-530(1)
D,E,F
Dabur India 108.15(109.2)112-86(134)
Dena Bank 89.65(86.2)151-82(163)
Dish Tv India 76.85(76.2)77-36(613)
Dlf 225.2(216.3)397-208(954)
Dlink 102.05(102.7)108-42(350)
Dr Reddy`S Lab 1557.6(1551.85)1855-1296(4)
Dredging Corp 320.55(323.5)624-319(7)
E I H 81.5(81.4)160-74(24)
Edelweiss Capital 33.15(33.3)68-31(51)
Educomp Sol 471.2(434.55)695-387(314)
Eng India 260.45(262.15)372-259(31)
Escorts 122.55(117.45)245-94(172)
Essel Propack 44.35(43.5)65-38(20)
Exide Ind 160.8(161.1)179-112(95)
F D C 101(101.15)117-81(12)
Federal Bank 436.2(422.05)501-301(32)
Finolex Ind 82.5(82.3)128-65(26)
G
G E Shipping 278.25(274.35)393-242(9)
Gail 434.2(441.15)535-411(52)
Gillette Ind 1823.25(1843.05)2038-1487(4)
Glaxo Smithk. 2335.15(2325.1)2430-1850(1)
Glaxocon 2230(2201.05)2460-1600(1)
Gmr Infra 34.2(33.65)64-29(265)
Godrej Cp 391.8(383.75)479-310(8)
Grasim Ind 2239(2248.8)2625-1740(4)
Great Offshore 228(211.3)462-207(33)
Gtl Infrastructure 33.15(33.1)54-31(91)
Guj. Ind Power 83.8(84.6)126-79(14)
Guj. Min Deve 139.45(139)172-101(30)
Gujarat Gas 350(348.8)454-280(12)
Gujarat Narmada 100.6(99.95)146-88(23)
Gujarat St Petronet 96.3(96.85)128-88(184)
H
H C L Infosys 104.75(104.45)139-83(19)
H C L Tech 510(498.35)528-347(29)
H D F C Bank 2298.15(2266.65)2518-1811(27)
H M T 58.55(59.15)88-52(55)
Hdfc 656.3(642.9)780-532(86)
Hdil 161.15(156.45)299-122(1768)
Hero Honda 1858(1873)2074-1377(63)
Hexaware Tec 62.9(62.3)74-33(93)
Hind Petro 373.2(355.85)555-307(227)
Hind Zinc 134.1(129.2)155-92(304)
Hindalco Ind 197.5(186.7)251-129(969)
Hpcl 373.2(355.85)555-307(227)
Hsng Dev Infra 161.15(156.45)299-122(1768)
Hsq Dev Fin 656.3(642.9)780-532(86)
Hul 302.45(306.35)329-230(80)
Hul 302.45(306.35)329-230(80)
I
I C I India 850.25(840.45)970-585(1)
I T C 189.1(186.95)194-133(214)
Icici Bank 1069(1025.65)1277-805(361)
Idbi 129.75(126.65)202-107(594)
Idea Cellular 67.25(65.45)79-48(135)
Idfc 137.6(128.85)218-115(1272)
India Cements 84.05(81.85)127-81(85)
India Infoline 76.7(75.75)129-62(42)
Indiabulls Real Est 115.55(110.9)209-94(448)
Indian Bank 223.5(217)316-197(18)
Indian Hotels 78.85(78.15)109-76(146)
Indian Ovrsea 142.25(141.65)176-87(29)
Indo Rama Sy 44.85(45.45)81-32(30)
Indusind Bank 259.35(251.25)309-179(79)
Infosys Tech 2787.95(2779.3)3493-2595(41)
Ingvysya 335(325.65)443-283(4)
Ioc 322.4(308.65)458-290(171)
Ipca Lab 325.5(315.1)350-246(29)
Ispat Ind 20.6(20.05)26-15(626)
J,K,L
J & K Bank 776(790.15)938-694(1)
J B Chem 125.55(128.45)185-75(153)
Jaiprakash Ass 82.15(79.55)140-70(1504)
Jet Airways 445.25(439.85)926-392(110)
Jindal 154.8(151.7)234-150(202)
Jindal Stainless 96.6(92.55)135-76(104)
Jindal Steel 641.8(640.05)755-572(68)
Jsw Steel 936.25(911.65)1400-752(128)
Kfa 40.95(39.75)91-36(320)
Kotakbank 438.05(426.1)529-333(63)
L I C Hsq Fin 222.25(216)299-150(964)
L&T 1638.3(1637.35)2212-1463(180)
Lanco Infratech 33.85(32.7)74-31(908)
Lupin 444.35(441.95)519-348(61)
M,N
M & M 702.1(682.65)826-519(134)
M&M 702.1(682.65)826-519(134)
Mah Seamless 355.1(356.05)455-317(3)
Mangalore Ref 71.6(69.8)89-55(144)
Maruti 1215.6(1216)1599-1125(21)
Mastek 100.35(101.1)311-88(9)
Merck 584.2(591.75)1006-553(3)
Mirc Elec 26.8(27.4)30-16(82)
Moser Baer 39.5(37.8)74-37(139)
Mphasis Bfl 475.85(449.45)711-355(463)
Mtnl 44.1(43.55)72-38(115)
Mtnl 44.1(43.55)72-38(115)
N T P C 168.85(170.6)222-165(190)
Nation.Ferti 99.45(99.8)144-91(47)
National Alum 85.65(83.8)120-83(34)
Nestle Ind 4000(3925.8)4200-2720(1)
Neyveli Lignite 101.95(99.2)180-91(51)
Novartis India 730.8(735.2)785-585(2)
O,P,Q
O N G C 283(274.3)368-261(570)
Omaxe 127.05(126.25)155-85(28)
Oracle Fin 2212(2214.9)2510-1910(2)
Orchid Chem 288.5(276.6)344-132(440)
Oriental Bank 347.95(339.6)545-303(70)
P & G Hygiene 1957.45(1941.25)2311-1460(1)
Parsvnath Dev 40.65(40.3)74-25(51)
Pidilite Ind 148.5(150.05)164-105(219)
Piramalhe 372.8(373.8)560-360(19)
Pnb 1077.45(1077.1)1395-941(21)
Polaris Soft 185.95(182.45)215-132(71)
Power Fin Corp 199.45(199.95)383-191(10860)
Power Grid Corp 97.65(95.8)120-91(139)
Punj Lloyd 55.85(54.1)142-53(838)
R
Ranbaxy Lab 511.15(505.7)624-411(67)
Rashtriya Chem 78.7(78.2)132-72(176)
Raymond 339.95(337.15)458-195(71)
Rcom 85(80.45)204-74(2221)
Reliance Capital 487.75(473)881-388(345)
Reliance Ind 946.3(933.25)1187-840(393)
Reliance Power 116(110.5)191-106(2389)
Relinfra 557.15(536.5)1225-492(341)
Rolta India 136.5(134.1)188-128(78)
S
S A I L 143.65(143.3)234-138(211)
Satyam Comp 78.55(78.2)113-54(1372)
Sbi 2234.5(2188.85)3515-2158(428)
Shipping Corp 103.35(100.7)202-98(34)
Siemens 867.5(866.3)901-667(8)
Skf 612.25(618.1)655-432(1)
Sobha Developers 252.65(243.9)403-185(9)
Sterling Biotech 89.8(89.75)125-85(313)
Sterlite Ind 167.5(167.75)195-148(296)
Sterlite Optical 54.6(54.2)124-44(124)
Sun Pharma 445.15(439.35)511-315(28)
Suntv 388.2(380.25)556-371(183)
Suzlon Energy 50.7(50)66-42(2202)
Syndicate Bnk 113.8(111)164-85(48)
T,U,V,W,X,Y
Tata Chem 362.6(359.7)446-300(26)
Tata Elxsi 237.4(236.6)340-224(21)
Tata Power 1206.1(1199.85)1465-1142(9)
Tata Tea 88.2(85.9)138-85(130)
Tatacomm 215.05(210.7)354-192(41)
Tatamotors 1088.65(1161.25)1381-704(1600)
Tcs 1141.45(1132.45)1247-725(47)
Tech Mahindra 659.2(658.6)846-539(38)
Thermax 588.05(586.9)926-542(28)
Tisco 585.35(572.6)713-448(1420)
Titan Ind 4176.95(4233.55)4377-2107(63)
Tn Newsprint 130.75(129.75)163-100(8)
Torrent Power 245(245)374-201(8)
Tvs Motor 51.65(50.6)87-43(171)
Union Bank 310.1(306.35)426-275(29)
Unitedphos 162(160.85)219-125(68)
Vijaya Bank 67.6(64.55)115-53(428)
Welspunguj 173.35(171.9)275-144(68)
Wipro 440.6(434.6)499-327(47)
Wockhardt 340.05(337.75)425-117(18)

Zeeenter 138.1(138.15)163-106(138)

GROUP B
A
3i Infotech 45.15(44.05)72-38(208)
A P Paper 356.95(356.65)415-92(3)
A.K.Capital Services 324(323)944-312(2)
Aban Offsho 560.9(541.4)932-515(306)
Accel Frontline 45(44.8)72-38(24)
Acropetal Technologies Ltd 22.15(23.1)156-21(475)
Adani Power Ltd 113.85(111.75)144-106(99)
Adani Power Ltd 113.85(111.75)144-106(99)
Adhunik Metaliks 83.8(82)127-77(22)
Adlabs Films 132.5(121.15)309-118(1020)
Advanta India 224.1(224.55)531-208(5)
Aegis Logis 227.65(228.4)416-160(4)
Agro Tech Foods 354.9(352.2)404-228(3)
Ahluwalia Contracts India 113.75(110.55)242-101(8)
Ahluwalia Contracts(India) Ltd 113.75(110.55)242-101(8)
Ahmednagar Forg 119.95(114.25)209-100(53)
Ajanta Pharma 265.35(261.55)284-172(15)
Alchemist 230.3(229.75)272-166(100)
Allied Digital Services 51.35(52)265-49(46)
Alstom 242.15(240.7)349-223(21)
Amar Remedies 111.1(112.55)171-61(110)
Andhra Cements 12.49(12.8)23-8(139)
Andhra Petroch 31(29.15)35-15(219)
Ansal Properties 43.5(40.65)97-32(173)
Aptech 94.4(92.8)180-81(105)
Arrow Webtex 84.7(82.25)141-31(1653)
Arshiya International Ltd. 183(182.7)363-170(7)
Ashapura Mine. 22.85(24)75-22(140)
Asian Hotels (East) Ltd 289(289.75)494-200(25)
Astral Poly Technik 172.3(171.05)194-100(5)
Atlanta 72.8(70.8)133-49(445)
Atul Chem 177(176)217-84(7)
Aurionpro Solutions 172.5(176.15)317-169(11)
Auto. Axles 426.45(401.3)559-330(58)
Autoline Industries 145.85(148.1)279-109(73)
Avt Natural P 159.5(160.6)167-88(16)
Avt Natural Products 159.5(160.6)167-88(16)
B,C
Bajaj Auto Fin 620(590.85)839-441(4)
Bajaj Hind 65.4(61.95)144-61(248)
Balmer Law 155.05(154)174-135(5)
Balmer Lawri. 562.3(563.1)769-499(2)
Balrampur Chini 59.05(56.75)97-56(150)
Bank Of Maha 56.3(55.5)84-51(41)
Bartronics India 59.8(59.25)154-56(45)
Bata India 460.55(458.55)515-235(32)
Bayer 869(828.25)1173-655(5)
Bengal&Assam 266.2(237.75)454-189(14)
Berger Paints 102.2(103.15)123-57(31)
Bgr Energy Systems 477.75(460.9)871-402(138)
Bhandari Hos. 28.6(30.1)41-13(136)
Bharati Shipyard 138.5(135.7)293-129(46)
Bhussteel 439.1(433.15)545-252(114)
Bilpowerq 104.45(99)220-94(14)
Biocon Ltd 335.45(331.85)464-280(29)
Bl Kashyap 21.25(20.35)50-19(45)
Blue Dart Ex. 1345(1362.95)1558-837(0)
Blue Star 317.55(317.5)553-312(4)
Bombay Bur Trdg 427(419.45)685-297(2)
Bombay Rayon Fashions 286.45(286.55)293-181(47)
Camlin Fine Chemicals 71(67.45)99-48(13)
Carbon Everflow 95.65(94.5)109-79(36)
Carborun. Univ 263.9(261.9)279-189(13)
Ceat 96.4(96.05)195-85(13)
Chromatic India 96.05(97.55)154-20(107)
City Union Bnk 43.75(42.15)54-32(317)
Coal India Ltd 388.25(389.15)400-287(795)
Colourchem 715(709)839-595(3)
Core Project 279.85(280.4)350-150(64)
Coromandel Fert 307.95(303.4)376-188(7)
Cosmo Films 103.65(103.35)187-86(11)
Cox And Kings(India) Ltd 375.5(374.75)659-359(2)
Crew B.O.S. Prod 108.65(98.8)205-82(264)
D,E,F
Daawat 50.7(50.35)87-42(106)
Dabur Pharma 112.55(111.3)193-82(51)
Datatech 28.85(28)40-26(52)
Deepak Fert 173(168.6)212-107(126)
Development Credit Bank 57.25(55.3)76-38(1245)
Dewan Hsq Fin 232.8(228.6)347-207(33)
Dhampur Sugar 53.05(52.2)85-50(17)
Dhanuka 80(79.6)103-62(34)
Dishman Pharma 94.8(95.6)230-87(47)
Divi'S Lab 750(726.75)797-582(36)
E I Dparry 213.4(210.3)289-174(121)
Eclerx Services 800(820.7)839-332(15)
Eicher Motors 1346.55(1323.9)1449-775(1)
Elder Pharma 360.1(363.5)440-309(30)
Elecon Eng 69.75(67.75)103-59(22)
Electrosteel C. 29.8(29.8)56-28(60)
Emami Paper Mills Ltd 47.9(48.8)75-38(105)
Ess Dee Aluminium 465.05(469.5)534-379(6)
Essar Oil 125.95(122.9)161-94(190)
Ester Ind 41.05(40.1)104-20(77)
Everest 144.05(138.6)284-127(11)
Everest Kanto Cylinder 85(81.9)141-63(158)
Everonn Systems India 554.25(545.4)756-334(107)
Excel Crop 166.3(165.65)337-164(7)
Excel Info 26.5(25.5)57-25(40)
Fedmoggoe 263.25(268.5)286-100(4)
Ferro Alloys 16.85(17.4)33-10(84)
Fineotex Chemical Ltd 212.65(215.5)302-74(105)
Firstsource Solutions 16.55(16)30-15(216)
Fortis Healthcare 160.6(157.55)176-124(125)
Future Capital Holdings 134.8(130.75)302-129(11)
Future Ventures India Ltd 8.15(8.05)9-7(421)
G
G I C Hsq Fin 112.15(108.65)161-91(30)
Gammon India 99.35(100.05)235-98(21)
Gandhimathi Appliances 202(199.7)244-66(7)
Ganesh Poly 62.3(60.5)79-46(28)
Gangotri Iron 57.65(58.3)73-24(208)
Garden Silk. 97.3(97.5)154-68(11)
Garware Poly 142(134.45)293-86(84)
Gateway Distriparks 118.8(116.05)127-97(14)
Gati 62.85(62.5)90-49(37)
Gayatri Projects 207(204.5)479-201(4)
Geodesic Inf 83.8(81.3)142-67(149)
Ghcl 38.6(38.45)53-36(33)
Gitanjali Gems 269(277.2)395-94(2028)
Glenmark Phar 291.5(289.5)389-241(44)
Glodyne 379.45(364.9)775-309(83)
Godawari Power 170.8(169)256-157(9)
Godrej Indus 181.75(174.5)247-142(38)
Goodyear India 286(280.65)340-203(8)
Greave 85.95(84.15)112-63(24)
Gruh Fin 396.4(393.9)540-255(27)
Gss America Infotech 198.75(198.35)500-132(101)
Guj. Alkalies 142.3(143.25)158-110(54)
Guj. Amb Exp 31(30.4)51-21(32)
Guj. Fluoroch. 369.7(371.35)391-142(43)
Guj. Nre Coke 48.25(48.4)72-41(184)
Guj. State Fert 345.85(348.6)412-215(52)
Gujarat Pipavav Port Ltd 61.5(61.5)68-49(19)
Gwalior Chemical Industries 40.3(39.5)75-35(106)
H
H E G 230.5(228.1)369-176(5)
H F C L 16.75(16)20-7(4634)
Hanung Toys 165(163.5)414-162(61)
Harrisons Malay 75.95(74.8)110-65(20)
Havell`S India 398.75(385.15)446-264(126)
Henkel India 38.75(38.75)76-28(54)
Hercules Hoists 229.3(228.65)385-199(4)
Himadri Chem 39(39)63-31(38)
Himalya Int 23(23.25)41-19(37)
Hind Con 31.4(29.3)72-28(1893)
Hind Motors 17.65(17.7)30-15(184)
Hind Oil Exp 182.4(177.05)293-155(219)
Hind Sanitary 161.75(162.6)167-85(7)
Hotel Leela 38.7(37.85)58-34(29)
Hov Services 89.35(85.4)172-73(11)
Hyderabad Ind 355(344)757-324(4)
I,J
I F C I 46.3(44.7)80-44(1484)
I T I 33.45(33.95)48-31(248)
I V R Cons 69.25(65.55)194-60(305)
Icra 1021.9(1015.35)1480-933(2)
Iid Forgings 183(182.7)363-170(7)
Il&Fs Transportation Networks Ltd. 193.35(194.95)367-185(14)
Ilfs Venture 34.35(32.95)54-29(41)
Impex Ferro 10.56(10.28)14-7(502)
India Glycols 108.3(105.95)212-103(48)
Indiabulls Finan 145.3(140.7)240-129(223)
Indiabulls Power 20.15(20)32-19(85)
Indosolar Ltd 15.6(15.2)30-15(150)
Indosolar Ltd 15.6(15.2)30-15(150)
Indraprastha Gas 330.7(326.2)374-225(9)
Indswift Lab 92(92.15)158-63(19)
Infotech Ent 146.5(147.8)202-144(7)
Innoventive Industries Ltd. 86.1(82.55)114-78(463)
Insecticides India 309.8(297.95)346-142(143)
Irb Infrastructure Developers 151.85(147.55)312-145(324)
Ismt 39.45(38.65)70-38(95)
Itdcem 158.5(158.25)274-150(7)
Ivrcl Infrastruc 69.25(65.55)194-60(305)
J B F Ind 162.2(165.1)228-127(160)
J K Ind 97.05(94.85)202-75(18)
J Kumar Infraprojects 130(129.9)272-127(8)
Jai Corp 142.4(140.9)309-125(276)
Jain Irrigation 158.75(155.55)264-153(155)
Jaiprakash Hydro 48.7(48.8)75-35(147)
Jay Shree Tea 162.9(163)210-116(6)
Jhs Svendgaard Laboratories 66.7(66.3)128-55(17)
Jindal South West Holdings 1020(964.7)2251-805(21)
Jindalph 160.4(160.4)306-138(9)
Jindpolyfm 350.4(357.75)700-185(62)
Jk Cement 114.1(109.35)199-106(13)
Jklakshmi 46.7(45.1)71-40(40)
Jubilant Org 157.2(162)395-148(12)
Jyothy Laboratories 203.25(202.7)321-174(6)
Jyoti Struct 82(77.95)169-73(138)
K,L,M
K R B L 25.9(25.6)54-21(409)
Kajaria Ceramic 88.9(88.2)92-56(298)
Kajarir 333.9(296.2)350-92(12)
Kalpataru Pwr 122(117.65)219-106(13)
Kalyani Steels 78(76.45)156-63(50)
Kamat Hotels 105.45(102.65)167-71(251)
Kanchan International 81.75(82.5)218-7(31)
Kar Vysy Bank 409.75(400.65)507-268(6)
Karnataka Bnk 111.2(106.9)192-96(114)
Karutglob 12.25(12.31)38-10(178)
Kaveri Seed Company 390(390.7)429-235(10)
Kei Ind 22.45(22.75)43-20(129)
Kirloskar Ferro 24.05(23.4)41-20(35)
Knr Constructions 109(102.6)214-94(10)
Kolte Patil Developers 44.8(43.35)76-35(37)
Koutons Retail India 29.25(28.8)346-25(47)
Kpitcumm 163.85(164.85)192-89(19)
Kwality Dairy 97.95(93.75)154-65(682)
L K P Mer Fin 134.5(133.75)170-110(7)
Laks Vilas Ba 113.5(111.95)142-76(10)
Lakshmi Machine 2042.4(2026.7)2920-1755(2)
Lg Balakrishnan 285.95(281.1)410-212(3)
Lloyds Steel Ind 15.95(15.35)23-11(1140)
Lovable Lingerie Ltd 298.65(301.35)349-236(45)
Lumax Auto Technologies 169(160.4)222-106(19)
Lumax Ind 340(339.9)417-189(7)
M R F 6677.85(6556.25)9812-5332(2)
Madras Cements 90(91.95)133-85(14)
Magmafin 74.5(75.45)88-55(387)
Mahalaxmi Rub 10.01(9.94)34-6(243)
Mahforg 73.5(73.85)118-56(14)
Mahindra 659.1(649.4)913-402(5)
Mahinlife 368.7(360.15)561-300(3)
Man Infraconstruction Ltd. 126.65(127.6)382-123(16)
Manali Petro 13.07(13.02)20-9(113)
Manappuram Gen 111.55(109.4)189-66(135)
Mangalore Chem 29.85(29.65)48-27(61)
Manjal Auto 131.45(129.7)162-100(9)
Manjushree Extrusions 76.05(75.05)109-42(19)
Marg 92.75(91.75)243-87(26)
Marico Ind 140.15(141.1)153-102(33)
Max India 167(162.35)181-132(37)
Mcleod Russel India 262.4(253.15)286-165(25)
Meghmani Organics 11.29(10.99)22-10(133)
Mic Electronics 18(17.8)43-16(554)
Midfield Industries Ltd 40.1(40.6)455-35(28)
Mirza 22.9(22.6)28-13(54)
Mmtc Ltd 906.8(899.6)1935-867(10)
Motherson Sumi 223.35(225.95)243-124(10)
Mundra Port 152.3(151.8)185-112(241)
Muthoot Cap 112.8(109.45)174-76(85)
Muthoot Finance Ltd 172.55(157.3)198-154(1699)
Mysore Cem 41.75(42.1)58-32(47)
N,O
N I I T 55.5(54.35)74-42(95)
N R Agarwal 62.6(58.45)108-35(37)
Nagarjuna Con 86.5(85.8)197-81(35)
Nagarjuna Fert 30.4(30.15)42-25(139)
Nahar Spin 89.35(86.75)152-74(13)
National Pero 540.35(537.45)688-235(3)
Natsteel 18.9(19.05)33-16(62)
Navneet Pub 61.3(59.55)75-46(85)
Neha International Ltd. 169.65(162.35)271-79(50)
Nesco 538.3(524.3)777-417(8)
Net 4 India 128.9(128.95)159-81(27)
Nhpc 24.8(24.6)34-22(1319)
Nhpc Ltd 24.8(24.6)34-22(1319)
Niit Technologies 184.75(184.75)234-164(17)
Nilkamal Plast 290(283.1)441-237(6)
Nitin Fire Protection Industries 93.9(93.15)107-57(107)
Nocil 16.5(16.3)26-14(69)
Noida Toll Bridge 25.45(25.25)40-24(70)
Oil India Ltd 1268.05(1247.65)1635-1207(4)
Omnitech Infosolutions 151.2(142.65)275-122(9)
Onmobile Global 107.05(102.35)200-90(115)
Opto Circu 279.35(279)327-212(67)
Orbit Corporation 43.1(41.25)148-40(232)
Orbit Exp 78.9(76.05)97-27(29)
Orient Paper 59.5(59.6)69-44(16)
Orissa Minerals Development Company Ltd 45731.1(45509)92200-20475(0)
P,Q,R
Page Industries 1650(1702.25)1875-801(1)
Pantaloon Ret 254.15(247.65)556-218(46)
Parabolic Drugs Ltd 41.7(41.05)79-38(39)
Paramount Printpackaging Ltd 29.55(30.5)38-22(4709)
Patel Airtemp 80.1(79.65)121-62(17)
Patni Computer 334.75(324.45)550-310(136)
Pearl Org 35.3(34.35)91-26(142)
Persistent Systems Ltd. 386(384.45)507-337(4)
Petron Eng Con 370(370.05)489-253(16)
Petronet Lng 132.65(133.1)140-76(69)
Pipavav Shipyard 81.5(82.15)119-62(636)
Piramglas 119.2(119.35)142-79(10)
Polyplex Corp 201.65(196.7)509-100(95)
Praj Ind 72.85(71.3)88-61(94)
Prakash Steelage Ltd 136.75(137.1)242-117(11)
Pratibha Industries 51.8(51.6)89-48(158)
Premier Auto 81.8(82.1)161-73(11)
Prime Focus 55.25(55.9)79-25(33)
Prism Cement 50.15(48.65)65-44(26)
Provogue (India) 37.05(36.85)83-32(71)
Prraneta Industries 58.3(62.75)87-32(1223)
Pslltd 69.75(69.9)146-64(45)
Ptc 79.6(76.4)145-74(134)
Ptc India Financial Services Ltd 17.05(17.1)28-17(107)
Punjab Alkalies 24(25.05)52-23(53)
Pvr 100.05(99.2)193-93(66)
Radico Khait 133.3(134.3)185-116(10)
Raj Oil Mills 33.8(32.25)65-26(44)
Raj Television Network 48.55(48.35)86-42(33)
Rajesh Exp 89.45(88.75)145-74(127)
Rallis India 1395.4(1381.65)1590-959(1)
Refex Refrigerants 28.2(27.25)51-21(49)
Rei Agro 25.05(25.15)34-18(501)
Reliance Indust 554.05(543.95)1079-453(93)
Reliance Media World Ltd 70.1(65.6)121-45(178)
Religare Enterprises 467(475.5)528-385(11)
Repro India 114(112.35)140-81(21)
Rohit Ferro Tech 37.55(37.9)67-34(138)
Rswmltd 144.45(138.25)204-102(17)
Ruchi Infrast 20.4(21.1)49-17(63)
Ruchi Soya Ind 99.15(99.6)143-79(49)
Rural Electrification Corporation 202.25(195.8)409-191(805)
S
S Bk Of Bikaner 525(521)781-395(8)
S Bk Of Mysore 635.3(626.8)1265-528(1)
S Bk Of Travan 753.3(733.45)1080-574(4)
S R F 301(300.75)444-215(8)
Sabero Org Guj 80.95(89.9)93-36(376)
Sadbhav Engi 134.1(132.55)164-93(10)
Saintgobain 38.9(38.85)42-20(105)
Sakthi Sugars 33.65(32.65)68-32(29)
Sandur Mang 549.95(507.3)1097-500(26)
Sangam 42.5(42.05)63-33(57)
Sanghvi Movers 114.5(113.15)210-103(12)
Sasken Comm 146.9(146)237-145(7)
Savita Chem 522.15(507.9)610-411(3)
Scooters India 51.3(48.9)51-19(45)
Se Investments 12.95(13)41-12(1521)
Sel Manufacturing Company 17.8(17.7)84-16(242)
Servalakshmi Paper Ltd 11.65(11.4)48-11(272)
Sesa Goa 281.9(277.15)389-220(380)
Sh Precoated St 150.65(147)296-129(10)
Shanthi Gears 39.3(40.15)55-32(40)
Shlakshmi 94.1(92.95)210-74(59)
Shree Cement 1877.05(1865)2323-1504(1)
Shree Ganesh Jewellery House Ltd 262.2(263.35)284-112(109)
Shree Renuka Sugars 58.6(56.25)108-54(665)
Shrenuj & Co 57(57.25)63-33(111)
Shriram Trans 696(717.6)899-518(119)
Sintex Ind 180.1(168.45)237-131(214)
Sks Microfinance Ltd 342.7(347.25)1490-262(29)
Solar Explosives 620(611.5)700-395(2)
Sona Koyo St 16.6(16.1)24-14(55)
Sonata Soft 38.25(38.1)64-31(25)
South India 74.5(75.4)96-61(26)
Southind.Bank 23.45(22.9)29-13(577)
Speciality Papers 9.8(10.14)23-6(116)
Spectacle Industries Limited 16.5(16)178-12(79)
Spicejet 39.4(39.65)97-36(6723)
Srei Int Fin 38(37.05)78-33(498)
State Bank Of Mysore 635.3(626.8)1265-528(1)
State Trading 222.55(224.85)454-200(35)
Strides Arcolab 366.95(366.25)477-302(34)
Subexltd 59.15(58.35)94-47(369)
Subhash Projects 184.5(186.95)308-141(114)
Sudar Garments Ltd 111.35(113.65)138-74(235)
Sujana Metal Products Ltd. 9.91(10.07)46-8(90)
Sujana Towers 33.55(34.7)46-9(361)
Sujanametal 9.91(10.07)46-8(90)
Sun Pharma Advanced Research Company 84.5(84.55)111-65(24)
Sundram Fast 61.95(61)76-43(17)
Sunflag Iron 29.5(29.25)34-21(289)
Sunil Hitech 117.3(115.55)227-81(15)
Sunteck Realty 310.5(309.25)714-274(18)
Supreme Ind 170.6(166.75)172-100(552)
Surana Industries 319(318)330-215(3)
Surya Pharma 20.8(20.3)35-16(56)
Sutlej Textiles 245(244.3)371-127(3)
Suven 22.1(21.05)33-16(40)
Swaraj Engin 411.45(406.9)557-309(2)
T,U,V
Taj Gvk 101.35(102.8)177-91(38)
Take Solutions 42.6(40)43-23(253)
Tata Coffee 834.55(807.85)1075-355(282)
Tata Metaliks 103.35(99.7)161-98(8)
Technofab Engineering Ltd 150.2(154.3)310-116(20)
Techtran Poly 25.25(24.05)28-16(39)
Television 18 76(74.9)98-60(16)
Tera Software 50.5(48.95)66-31(18)
Texmaco 33(32.05)160-25(354)
Texmo Pipes & Products Ltd. 40.2(42.25)73-30(92)
Thomas Cook 49.6(49.95)77-43(33)
Tide Water 6758.5(6701.7)10699-5185(3)
Time Technoplast 59.75(61.65)66-42(147)
Timken India 193.05(189.7)230-109(65)
Tinplate Of India 60.35(60.35)91-55(22)
Titanor Components 79.15(77.15)116-60(34)
Tplplast 78.25(78.7)114-45(44)
Trent 1011(995.75)1196-752(1)
Triton Valves 648.45(680.9)1098-603(1)
Triveni Eng & Ind 35.85(35.15)74-32(32)
Ttk Prestige 2706.1(2760.65)2855-580(94)
Ttml 15.25(14.65)25-13(395)
Tulip 156.55(154.55)201-132(8)
Ubholding 177.95(175.35)345-165(45)
Uco Bank 96(94.55)152-71(287)
Uflex 179.7(180.1)325-106(247)
Ultratech 1032.3(1024)1174-820(3)
Unichem Lab 156.6(158.1)269-154(14)
Unitdspr 1049.95(1019.5)1683-951(13)
Unitech 33.05(31.75)98-30(3107)
United Bank Of India 97.9(94.75)152-72(10)
Ushamartin 55(53.7)96-49(25)
Ushdev Int 320.5(320.9)495-203(111)
Usher Agro Ltd. 99.75(100.15)108-65(152)
Uttam Steel 110.3(108.95)172-98(18)
Utv Software Comm 629.3(624.55)685-386(8)
V Guard Industries 204.4(205.3)215-93(65)
V S T Ind 900.8(909.3)958-500(14)
Varun Industries 188.75(192.5)260-112(89)
Varun Shipping 27.6(27.5)48-25(46)
Venkys 607(589.35)1012-390(44)
Videocon 183(189.1)294-175(71)
Vikash Metal 24.1(23.05)26-11(1370)
Vinati Organics 75.15(75.45)97-61(13)
Visa Steel 61.45(58.7)62-33(98)
Vishal Retail 30.9(29.15)71-25(89)
Vivmed Labs 306.2(306.05)350-151(40)
Voltamp Transformers 494(486.9)1135-480(7)
Voltas 164.7(163.45)262-147(31)
W,X,Y,Z
West Coast Pap 86(86.25)111-63(19)
Whirlpool 237.5(228.9)338-200(37)
Wire & Wireless 8.59(8.51)16-7(230)
Xpro India 51.75(49)85-37(17)
Yes Bank 297(285.35)388-233(226)
Zee News 10.76(10.8)17-9(209)
Zuari Ind 642.4(645.8)895-557(4)
Zylog Systems 421.15(403.4)612-276(128)

GROUP T
A
Amara Raja 210.4(213.45)228-144(30)
Andrew Yule 24(23.9)47-23(35)
Assam Company 15.9(15.95)29-13(114)
Atlas Cycles 237(236.1)306-190(3)
Atulltd 25.3(26.25)75-18(84)
B,C
Binani Ind 176.45(170.85)263-106(8)
Blissgvs 23.5(23.5)47-22(50)
Cat Tech 10.9(11.15)33-9(173)
Cerebra Int 39.4(39.3)41-15(66)
Chandnit 47.7(46.15)143-40(93)
Choice International 79.2(79.5)224-71(83)
Compact Disc 52.85(53.1)77-33(16)
Coventry Coil 12.64(12.04)13-5(124)
Cravatex 778.1(851.05)892-164(1)
Crestani 51.4(52.35)129-47(29)
D,E,F
D C M 78.8(77.65)170-43(30)
D G P Windsor 53.2(49.15)107-46(35)
Dhanalakshmi Bk 121.7(122.65)212-94(51)
Dmc Vaults 11.82(10.97)26-8(283)
Dover Securities 60(60.05)787-47(52)
Financial Tech 820.85(796.2)1453-689(16)
G
Genesys Int 219(215.4)315-155(50)
Goodricke Group 144.35(145)175-111(8)
H
Hasti Finance Ltd 71.75(68.35)78-18(13)
Hind Composites 465.4(473.1)639-405(5)
Hind Org Chem 33.5(32.75)63-29(49)
Hira Ferro Alloys Ltd 329.05(334.4)453-261(3)
Hitachih 181.8(181.75)402-170(14)
I,J
I F B Agro Ind 76.45(67.3)116-53(23)
I F B Ind 140.25(135.85)182-86(18)
Jayaswals Ne 24.3(22.75)45-21(183)
Jvlagro 22.2(21.85)45-15(158)
K,L,M
Kinetic Eng 127(125)205-75(8)
Kopran 20.6(20.75)46-19(43)
Kotawala Ind 90.4(89.8)99-25(78)
Lgs Global 48.55(48.55)159-34(110)
Maharashtra Pol 136.05(140.95)222-110(11)
N,O,P,Q
Nelco 73.35(71.4)145-67(73)
Onward Tech 38(38.3)55-17(25)
Peninsula 55.2(53.4)79-47(19)
Piccadily Agro 46.6(43.3)53-15(25)
Prakash Ind 64.15(62.2)193-61(95)
Puneet Resins 37.7(39.05)40-17(42)
R
Rain 183.45(181.55)202-131(36)
Refex Refridge Rants Ltd 28.2(27.25)51-21(49)
Rich Capital 106(102.9)149-67(10)
Rubber Prod 36.2(34.5)36-6(221)
S
S B & T Int 13.6(13.75)16-7(100)
S Kumars 63.9(62.25)97-48(352)
Satraprop 10.14(9.72)16-8(101)
Shalibhadra Fin 46.75(45.25)67-30(48)
Shirp Gold Ref 106.5(102.7)238-85(28)
Som Distilleries 159(162.35)213-24(26)
Swas Vin Syn 7.02(6.75)17-2(559)
Symphony Comfort 1203.55(1015.15)1672-349(4)
T,U,V,W,X,Y
Umangdair 14.72(15.61)24-11(60)
Vas Animations 82.5(81.8)188-48(71)
Venus Remedies 206.9(204.85)340-195(4)
Walchandnagar 121.8(119.9)248-110(37)

GROUP S
A
Accentech 83.05(70)372-66(118)
Albert David 125.95(120.15)177-110(19)
Amrutanj 715(712.45)872-553(17)
Amrutanjan Health Care 715(712.45)872-553(17)
Amtek Auto 168.9(163.9)200-106(114)
Amtek India 85(87.35)95-50(613)
Ankur Drugs & Ph 37.5(36.8)194-34(58)
B,C
Bajaj Elect 244.95(245.05)347-190(123)
Balkrishna Ind 150.05(146)161-104(17)
Banco Products 72.55(73.9)138-64(34)
Bf Utilities 758.1(740.75)1143-649(340)
Bharat Bijlee 955(951.8)1316-735(1)
Bi 374.8(376.9)787-369(11)
Bihar Tubes 132(128.05)170-101(11)
Camson Bio Technologies 107.95(106.6)252-89(25)
Cheviot 326.9(326.45)500-247(10)
Compucom Soft 21.05(19.85)34-10(106)
D,E,F
Diamines & Chem 102(99.7)102-53(22)
Dolphin Off Ent 136.8(140.9)357-120(79)
Emco 59(58.05)87-55(20)
Erainfra 176.3(177.15)243-176(66)
Forbes Gokak 407(405.1)519-335(10)
Forcemot 724(719.5)1045-324(1)
G,H
Gabriel India 44.95(44.35)73-36(28)
Gulf Oil Corp 80.1(80.1)146-71(41)
Hawkins Cook 1233.7(1104.4)1360-827(111)
I,J
I.C.S.A. 110(110.5)162-107(28)
Ion Exchange 130.25(129.5)263-121(7)
Jmfinan 24.15(24.15)47-20(251)
Jupiter Bio 20.3(20.1)149-18(81)
K,L,M
K S Oils 25.5(25.2)63-24(758)
K Sera Prod 11.06(11.06)19-10(92)
Kallam Spinning Mills 52.25(49.25)72-26(19)
Kar Mobiles 206(206.45)264-107(34)
Kavveri Telecom 123.7(124.3)167-95(153)
Krone Comm 135.45(135.55)194-112(6)
Maharaja Shre 459.45(499.95)511-115(12)
Man Indus 140.3(138.75)144-54(225)
Mercator Lines 37.75(36.25)76-33(180)
Micro Tech 130.65(126.75)228-111(19)
N,O,P,Q
Navin 280.5(278.4)342-221(6)
Oriental Carbon 123.1(121.8)161-100(9)
Oriental Cont 309.15(309.55)419-305(29)
Patel Eng 140.4(133.55)452-131(261)
R
Rainbow Papers 62.35(62.8)68-41(29)
Rajoo Eng 15.4(14.8)23-9(102)
Reliance Chemo 120(111.5)140-28(12)
S
Sarda Energy & Minerals Ltd 215.15(211.6)382-183(11)
Sardaen 215.15(211.6)382-183(11)
Schenectady 1160(1194.6)1419-535(0)
Shahi Shipping 725(690.5)725-220(1)
Shivvani 248(253.45)494-237(8)
Siyaram Silk 380.7(371.05)450-172(5)
Spanco Tele 137.15(139.9)208-89(11)
Steel Str Wheel 258(250.45)474-132(7)
Sukhjit Starch 281.85(275.7)364-128(3)
Sumeet Ind 32.65(31.8)42-21(833)
Suryajyoti Spin 36.95(35.45)64-21(55)
T,U,V,W,X,Y
Tilaknagar Industries 50.8(55.5)147-42(290)
Timex 37.45(36.9)51-24(237)
Trendelec 60(60.35)127-37(35)
Twilitaka Ph 51.25(51.3)203-43(20)
Ultramarine & Pig 45.55(45.5)47-32(29)
Unitedbrew 542.95(520.85)604-193(64)
V I P Ind 744.9(711.55)801-242(662)
V S T Tillers Tr 433.2(429.95)625-306(14)
Valecha Eng 100.4(100.85)236-87(20)
Vinati Organics 75.15(75.45)97-61(13)
T,U,V,W,X,Y
Z F Steer Gear 317.95(311.35)519-242(4)
W,X,Y,Z
Zicom Elec Sec 41.5(44.45)96-34(458)

GROUP Z
A
Asahi Infra 10.8(9)15-7(8412)
B,C
Clarus 139(141.85)162-13(164)
Confipet 15.45(15.5)27-7(358)
Cranex 9.36(8.92)10-3(120)
D,E,F
Dintex Dyechem 25(24.55)43-20(96)
G,H
Gemstone Investment 8.99(8.95)20-5(520)
Hind. Copper 277.4(278.15)537-230(42)
I,J
Insul Elec 310.5(309.25)714-274(18)
K,L,M
Kailash Ficom 31.25(31.25)62-26(107)
Kalefilms 34.2(36.15)42-6(210)
Karmaisp 284.25(282.85)301-26(105)
Khaitan Weav Mills 16.5(16)178-12(79)
Kilpest India 29.05(29.6)34-9(160)
Margltd 92.75(91.75)243-87(26)
N,O,P,Q
National Min 258.05(253.35)304-227(53)
Neha International 169.65(162.35)271-79(50)
Odyssey Corporation 290(290.1)293-105(12)
Pacetexti 25.6(25.1)134-9(484)
Pasari Spinning Mills 21.45(20.45)38-3(62)
Pflinfotc 242.8(242.4)260-16(91)
Punjab Wool 13.32(12.86)20-5(197)
R
Rama Paper 42.9(43.7)47-11(77)
Rasoya Proteins 149.9(149.45)180-31(43)
S
Setco 156.5(158.2)160-104(11)
Swan Mills 85.95(80.5)173-77(226)