<p>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. <br /><br />GROUP A<br />A<br />A B B 865.9(857.95)974-595(6)<br />A C C 1026.6(993.7)1142-700(37)<br />Abbot 1438(1429.75)1699-1009(2)<br />Abg Shipyard 381.7(373.8)498-226(101)<br />Abirlanuv 896.95(885.25)913-707(26)<br />Acl 138.7(134.4)166-106(90)<br />Adani Enter 636.55(616.35)785-505(38)<br />Akruti City 205.05(203.7)554-183(7)<br />Alfalaval 1489.95(1502.5)1806-1114(1)<br />Allahabad Bank 197.4(196.25)270-156(26)<br />Alok Industr 26.2(25.7)35-17(1800)<br />Alstom Proje 563.75(550)874-503(49)<br />Andhra Bank 143.15(141.7)190-124(26)<br />Apollo Hosps 495.3(480.7)599-361(129)<br />Apollo Tyres 68.85(68.7)88-44(130)<br />Arvind 81.55(79.65)83-30(1199)<br />Asahi Glass 84.05(83.55)123-64(17)<br />Ashok Leyland 51.1(50.2)81-45(404)<br />Asian Paints 3139.2(3080.05)3203-2038(55)<br />Aurobindo Phar 176.65(171.9)275-156(238)<br />Axis Bank 1278.6(1245.75)1608-1149(146)<br />B<br />B H E L 1944.1(1932.3)2695-1892(46)<br />Bajajhoin 766.9(760.65)952-649(3)<br />Balaji Tele. 35.05(34.65)63-31(48)<br />Ballarpur Ind 32.35(31.85)43-27(86)<br />Bank Of India 445.05(437.35)588-320(181)<br />Bharat Earth. 661(646.65)1238-565(8)<br />Bharat Elec 1666.55(1665.4)1927-1602(0)<br />Bharat Forge 319.5(317.4)412-253(36)<br />Bhartiartl 374.15(372.25)400-254(149)<br />Bk Of Baroda 863.4(840.7)1050-678(54)<br />Bombay Dye 355.75(343.9)692-290(122)<br />Boschl 7042.35(6988.75)7145-4856(1)<br />Bpcl 632.95(627.35)814-515(56)<br />Brigade Enterprises 81(81.2)158-80(31)<br />Britannia Ind 417.3(409.5)534-324(38)<br />C<br />C E S C 279.15(276.05)432-263(5)<br />C M C 2476(2397.75)2780-1327(30)<br />Cadila Health 919.55(897.55)941-594(9)<br />Cairn India 339.35(337.5)372-283(183)<br />Canara Bank 544.6(536.45)844-345(24)<br />Castrol India 497.15(494.8)556-371(25)<br />Central Bank Of India 120.2(118.45)211-111(128)<br />Century Enka 199.5(197.25)267-159(6)<br />Century Tex 331.3(324.2)575-279(68)<br />Chambal Fert 80.9(77.6)104-58(416)<br />Chennai Petro 229.95(230.6)284-184(11)<br />Cipla 326.1(329.55)380-286(229)<br />Colgatepalm. 894.3(896.2)996-735(18)<br />Container Corp 1095.05(1066.55)1452-1010(1)<br />Corp Bank 545.1(531.55)814-497(8)<br />Crompton Gr. 263.9(254.2)349-228(94)<br />Cummins India 688.15(704.15)810-543(218)<br />D,E,F<br />Dabur India 116.85(113.05)119-86(719)<br />Dena Bank 93.55(91.1)151-84(153)<br />Dish Tv India 78.35(75.55)78-37(482)<br />Dlf 238.55(231)397-208(953)<br />Dlink 66.2(101.15)108-42(273)<br />Dr Reddy`S Lab 1616.25(1579.95)1855-1304(17)<br />Dredging Corp 330.7(322.85)624-319(19)<br />E I H 82.3(82.5)160-74(21)<br />Edelweiss Capital 34.25(33.05)68-31(43)<br />Educomp Sol 462.95(475.3)695-387(172)<br />Eng India 262.2(262.85)372-259(51)<br />Escorts 133.55(125)245-94(416)<br />Essel Propack 45.9(44.9)65-39(45)<br />Exide Ind 159.85(159.3)179-112(118)<br />Federal Bank 443.8(438.3)501-301(28)<br />Finolex Ind 83.35(82.8)128-66(54)<br />G<br />G E Shipping 288.9(284.7)393-242(25)<br />Gail 445.45(443.15)535-411(49)<br />Geometric 59.55(58.45)87-57(32)<br />Gillette Ind 1865.7(1833.5)2038-1487(1)<br />Glaxo Smithk. 2322.5(2311.35)2430-1850(0)<br />Glaxocon 2300(2256.95)2460-1600(1)<br />Global Tele 411.25(412.6)488-340(3)<br />Gmr Infra 35.65(34)64-29(998)<br />Godrej Cp 417.5(411.75)479-315(21)<br />Grasim Ind 2300.2(2245.2)2625-1740(30)<br />Great Offshore 234.2(228.9)462-207(14)<br />Gtl Infrastructure 32.85(32.95)54-31(63)<br />Guj. Min Deve 144.2(145.45)172-101(141)<br />Gujarat Gas 389.35(364.45)454-280(166)<br />Gujarat Narmada 102.3(103.1)146-88(96)<br />Gujarat St Petronet 100.95(99.4)128-88(217)<br />H<br />H C L Infosys 104.65(104.8)139-83(10)<br />H C L Tech 514.5(508.85)528-347(25)<br />H D F C Bank 2388.3(2308.3)2518-1825(60)<br />H M T 59.55(59.15)88-52(73)<br />Hdfc 682.55(668.8)780-532(201)<br />Hdil 167.95(162.95)299-122(713)<br />Hero Honda 1853.15(1842.55)2074-1377(26)<br />Hexaware Tec 67.55(64.5)74-33(244)<br />Hind Petro 379.95(374.55)555-307(37)<br />Hind Zinc 138.35(135.15)155-92(244)<br />Hindalco Ind 197.1(192.9)251-129(1144)<br />Hpcl 379.95(374.55)555-307(37)<br />Hsng Dev Infra 167.95(162.95)299-122(713)<br />Hsq Dev Fin 682.55(668.8)780-532(201)<br />Hul 304.85(302.8)329-232(165)<br />Hul 304.85(302.8)329-232(165)<br />I<br />I C I India 860(845)970-595(19)<br />I T C 193.35(187.6)194-138(825)<br />Icici Bank 1086(1073.45)1277-805(254)<br />Idbi 134.25(131.65)202-109(487)<br />Idea Cellular 68.35(68)79-48(184)<br />Idfc 141.8(139.55)218-115(631)<br />India Cements 84.3(84.05)127-81(44)<br />India Infoline 78.55(77.65)129-62(93)<br />Indiabulls Real Est 117.35(114.7)209-94(486)<br />Indian Bank 222.25(219.8)316-197(14)<br />Indian Hotels 80.55(79.75)109-76(104)<br />Indian Ovrsea 142.25(141.7)176-87(30)<br />Indo Rama Sy 45.9(45.15)81-32(35)<br />Indusind Bank 264(259.75)309-179(60)<br />Infosys Tech 2791.85(2780.2)3493-2617(80)<br />Ingersollrand 461.25(457.3)531-337(3)<br />Ioc 327(319.75)458-290(90)<br />Ipca Lab 333.35(329)350-255(16)<br />Ispat Ind 21.8(21.35)26-15(1070)<br />J,K,L<br />J & K Bank 797.85(790.85)938-694(4)<br />J B Chem 124.05(121.25)185-75(264)<br />Jaiprakash Ass 86.5(82.7)140-70(1734)<br />Jet Airways 447.55(445.75)926-392(95)<br />Jindal 159(157.5)234-150(84)<br />Jindal Stainless 107.35(97.8)135-76(239)<br />Jindal Steel 649.55(635.65)755-572(110)<br />Jsw Steel 975.8(958.1)1400-752(121)<br />Kfa 42.5(41.05)91-36(467)<br />Kotakbank 440.55(436.45)529-333(32)<br />L I C Hsq Fin 230.85(231.3)299-150(817)<br />L&T 1644(1630.65)2212-1463(185)<br />Lanco Infratech 34(33.25)74-31(1273)<br />Lupin 469.85(451.2)519-348(193)<br />M,N,O<br />M & M 672.15(664.6)826-550(790)<br />M&M 672.15(664.6)826-550(790)<br />Mangalore Ref 74.05(72.95)89-55(120)<br />Maruti 1227.5(1209.05)1599-1125(99)<br />Mastek 99.1(100.35)311-88(12)<br />Mirc Elec 26.65(27.1)30-16(53)<br />Moser Baer 41.1(40.1)74-33(81)<br />Mphasis Bfl 467.6(469.8)711-355(27)<br />Mtnl 45.4(44.55)72-38(132)<br />Mtnl 45.4(44.55)72-38(132)<br />N T P C 168.95(168.15)222-165(423)<br />Nation.Ferti 100.95(99.4)144-91(78)<br />National Alum 91.25(91.35)120-83(101)<br />Nestle Ind 4054(4014.5)4200-2720(1)<br />Neyveli Lignite 105(103.9)180-91(37)<br />O N G C 281.6(278.4)368-261(997)<br />Omaxe 129.5(128.6)155-85(114)<br />Oracle Fin 2220(2224.95)2510-1910(5)<br />Orchid Chem 291.95(287.4)344-138(281)<br />Oriental Bank 352.45(349.25)545-303(16)<br />P,Q,R<br />Parsvnath Dev 42(41.4)74-25(72)<br />Pidilite Ind 151.5(150.8)164-105(177)<br />Piramalhe 368(371.45)560-360(24)<br />Pnb 1099.7(1078.9)1395-971(18)<br />Polaris Soft 190.3(189.7)215-132(50)<br />Power Fin Corp 202.2(199.9)383-191(1585)<br />Power Grid Corp 100.65(98.8)120-91(290)<br />Punj Lloyd 68.15(58)142-53(9678)<br />Ramco Systems 106.8(95.85)154-87(69)<br />Ranbaxy Lab 548.9(533.7)624-414(180)<br />Rashtriya Chem 81.3(79.9)132-73(366)<br />Raymond 360.85(339.95)458-195(428)<br />Rcom 89.4(87.5)204-74(3144)<br />Reliance Capital 501.15(500.4)881-388(637)<br />Reliance Ind 951.75(939.7)1187-840(316)<br />Reliance Power 117.95(116.6)191-106(682)<br />Relinfra 569.3(555.4)1225-492(375)<br />Rolta India 138.25(137.5)188-128(76)<br />S<br />S A I L 141.1(141.9)234-138(257)<br />Satyam Comp 84.75(81.3)113-54(5641)<br />Sbi 2297.8(2236)3515-2165(439)<br />Shipping Corp 104.2(102.8)202-97(115)<br />Siemens 879.1(860.4)901-667(138)<br />Skf 611.2(614.45)655-434(4)<br />Sobha Developers 270.5(262.2)403-185(17)<br />Sterling Biotech 89.25(89.05)125-85(488)<br />Sterlite Ind 171.6(167.85)195-148(425)<br />Sterlite Optical 54.95(54.1)124-44(394)<br />Sun Pharma 477(465)511-324(110)<br />Suntv 390(390.75)556-371(156)<br />Suzlon Energy 53.9(51.15)66-42(5285)<br />Syndicate Bnk 117(114.55)164-89(76)<br />T,U,V,W,X,Y<br />Tata Chem 380.05(372.45)446-302(4316)<br />Tata Elxsi 245.15(239.5)340-224(25)<br />Tata Power 1232.6(1209.25)1465-1142(20)<br />Tata Tea 87.5(86.8)138-85(330)<br />Tatacomm 214.6(211.9)354-192(18)<br />Tatamotors 1092.5(1078.15)1381-722(506)<br />Tcs 1158.8(1153.25)1247-725(78)<br />Tech Mahindra 679.05(685.3)846-539(41)<br />Thermax 602.75(590.45)926-542(19)<br />Tisco 589.1(580.35)713-448(713)<br />Titan Ind 4391.95(4314.2)4455-2161(105)<br />Tn Newsprint 126.5(127.4)163-100(37)<br />Torrent Pharma 619.15(586.15)669-499(35)<br />Torrent Power 247.7(245.45)374-201(24)<br />Tvs Motor 54.15(53.1)87-43(196)<br />Union Bank 317.95(316.15)426-280(48)<br />Unitedphos 162.1(158.2)219-125(72)<br />Vijaya Bank 70.35(68.25)115-57(511)<br />Welspunguj 176.7(176.8)275-144(48)<br />Wipro 446.65(441.65)499-327(44)<br />Wockhardt 351.3(344.25)425-121(36)<br /><br />Zeeenter 137.1(135.8)163-106(142)<br /><br />GROUP B<br />A<br />3i Infotech 46.85(46.9)72-38(298)<br />A.K.Capital Services 336(333.5)944-312(14)<br />Aarti Ind 52.85(51.2)87-45(120)<br />Aban Offsho 584.2(567.35)932-515(194)<br />Abhishek Ind 15.3(15.1)22-12(83)<br />Accel Frontline 44.4(44.9)72-38(25)<br />Acropetal Technologies Ltd 22.05(22.05)156-21(413)<br />Action Construction Equipment 44.7(43.35)75-37(34)<br />Adani Power Ltd 115.5(114)144-106(79)<br />Adani Power Ltd 115.5(114)144-106(79)<br />Adhunik Metaliks 86.1(87.35)127-77(32)<br />Adlabs Films 135(133.95)309-118(319)<br />Advanta India 217.45(221.6)531-208(11)<br />Aegis Logis 230.65(228.35)416-160(9)<br />Aftek Ltd 13.79(13.36)20-11(301)<br />Ajanta Pharma 277.35(276.5)288-172(55)<br />Alchemist 231.25(230.7)272-166(99)<br />Alembic 20(19.45)39-16(160)<br />Allied Digital Services 50.75(51.85)265-49(55)<br />Alstom 254.05(241.05)349-223(50)<br />Amar Remedies 109.55(107.15)171-62(115)<br />Ambika Cotton Mills 194.3(199.5)300-158(6)<br />Anil Products 225.05(223.1)318-111(4)<br />Ankit Metal 24.6(24.9)34-18(168)<br />Ansal Properties 42.6(42.5)97-32(98)<br />Aptech 97.05(97.15)180-81(182)<br />Archies 41.45(41.2)48-20(55)<br />Aries Agro 112.7(107)203-95(12)<br />Arrow Webtex 89.05(85.85)141-31(2605)<br />Asahi Songwon Colors 82.05(76.65)93-48(36)<br />Ashapura Mine. 20.15(22.95)75-19(615)<br />Astra Micro 31.05(29.85)52-28(51)<br />Astral Poly Technik 175.5(171.25)194-102(13)<br />Atlanta 75.5(73.8)133-49(370)<br />Atul Chem 180.65(175.95)217-85(13)<br />Autoline Industries 136.65(136.05)279-113(34)<br />B<br />B O C India 287.2(281.3)366-201(12)<br />Bajaj Hind 67.65(66.55)144-61(172)<br />Balmer Law 155.05(154.25)174-135(25)<br />Balmer Lawri. 571(578.8)769-499(5)<br />Balrampur Chini 61.95(60.05)97-56(95)<br />Bank Of Maha 57.45(57.35)84-51(22)<br />Bartronics India 63.1(61.15)154-56(121)<br />Bata India 484.8(477.75)515-235(89)<br />Berger Paints 104.4(102.3)123-63(86)<br />Bgr Energy Systems 489.25(482.4)871-402(137)<br />Bharati Shipyard 138.85(138.65)293-129(47)<br />Bhussteel 455.95(445.6)545-252(133)<br />Bilpowerq 104.8(101.3)220-94(22)<br />Biocon Ltd 352.9(340.95)464-283(61)<br />Blue Dart Ex. 1339.75(1335.35)1558-837(2)<br />Bombay Rayon Fashions 285.45(286.6)293-181(7)<br />C,D<br />Can Fin Homes 115.2(113.9)172-85(14)<br />Carbon Everflow 93.95(94.5)109-79(16)<br />Carborun. Univ 262.2(262.3)279-190(24)<br />Cclpr 215.85(217.6)380-157(5)<br />Ceat 99.2(98.2)195-85(17)<br />Cholam. Inv 155.5(150.95)212-122(7)<br />Chromatic India 91.55(95.05)154-20(102)<br />Cinemax India 37.35(36.3)66-35(63)<br />City Union Bnk 44.1(42.75)54-33(154)<br />Coal India Ltd 408.45(395.25)422-287(4519)<br />Colourchem 713.4(707.65)839-595(4)<br />Consolidated Construction Consortium 30.2(33.1)98-27(67)<br />Core Project 277.85(279.35)350-150(39)<br />Coromandel Fert 316.75(315.25)376-198(132)<br />Cosmo Films 106.05(104.55)187-86(32)<br />Cox And Kings(India) Ltd 371.6(371)659-359(17)<br />Crew B.O.S. Prod 105(102.75)205-82(87)<br />D C M Shr. Con 43.9(43.7)58-39(27)<br />Daawat 52.4(50.85)87-42(97)<br />Deepak Fert 177.3(174.35)212-113(18)<br />Den Networks Ltd 102.85(104.7)256-78(11)<br />Development Credit Bank 59.7(57.9)76-38(1164)<br />Dewan Hsq Fin 251.2(241.95)347-207(90)<br />Dhanuka 80.6(80.45)103-62(44)<br />Dishman Pharma 98.9(96.05)230-87(195)<br />Divi'S Lab 776.25(766.85)797-582(41)<br />Dujodwala Pro 36.5(38.5)64-25(38)<br />E,F<br />E I Dparry 211.4(207.1)289-176(12)<br />Eclerx Services 763(776.55)839-332(8)<br />Eicher Motors 1346.95(1343.45)1449-792(0)<br />Elder Pharma 366.7(363.6)440-309(33)<br />Elecon Eng 70.5(70.95)103-59(30)<br />Electrosteel C. 30.45(30)56-28(42)<br />Elpro Int 414(415)650-312(12)<br />Empowerind 8.97(9.07)12-4(243)<br />Essar Oil 130.9(128.45)161-94(267)<br />Essarship 122.1(95.6)136-70(236)<br />Ester Ind 42.1(41.2)104-20(102)<br />Everest Kanto Cylinder 86.75(85.55)141-63(131)<br />Everonn Systems India 569.4(563.9)756-335(132)<br />Excel Crop 165(163.3)337-162(8)<br />Fertilizers 39.4(38.7)65-36(40)<br />Fineotex Chemical Ltd 247.3(229)302-74(532)<br />Firstsource Solutions 17.5(16.75)30-15(1056)<br />Fortis Healthcare 162.45(162.4)176-124(71)<br />Future Capital Holdings 145(142.15)302-129(37)<br />Future Ventures India Ltd 8.15(8.15)9-7(341)<br />G<br />G I C Hsq Fin 116.15(114.55)161-91(24)<br />Gandhimathi Appliances 215.05(201.85)244-67(10)<br />Ganesh Poly 62.5(62.05)79-46(20)<br />Gangotri Iron 55.5(55.6)73-25(239)<br />Garden Silk. 100.8(99.35)154-70(12)<br />Garware Poly 146.5(145.15)293-90(25)<br />Gateway Distriparks 122.05(119.95)127-97(13)<br />Gati 62.5(61.45)90-49(132)<br />Gayatri Projects 210(209.9)479-191(15)<br />Geodesic Inf 81.75(80.5)142-67(87)<br />Ghcl 39(38.8)53-36(31)<br />Gillanders Arbuthnot 111.45(108.75)141-86(24)<br />Gillanders Arbuthnot&Co-Ltd 111.45(108.75)141-86(24)<br />Gitanjali Gems 283.8(279)395-110(1026)<br />Glenmark Phar 306.45(295.15)389-241(164)<br />Glodyne 381.8(387.85)775-309(57)<br />Godawari Power 170.25(168.9)256-157(12)<br />Godfrey Phi. 2106.05(2094.45)2219-1602(0)<br />Godrej Indus 192.95(185.6)247-142(286)<br />Golden Lamin. 17.45(16.2)45-14(72)<br />Goodyear India 288.35(282.85)340-203(9)<br />Greave 86.9(83.35)112-63(21)<br />Gruh Fin 411.2(413.75)540-255(46)<br />Gss America Infotech 198.9(194.35)500-132(154)<br />Guj. Alkalies 140(139.9)158-110(15)<br />Guj. Fluoroch. 364.1(366.45)391-148(7)<br />Guj. Nre Coke 51.7(50.4)72-41(367)<br />Guj. State Fert 350(355.8)412-219(50)<br />Gujarat Pipavav Port Ltd 70(61.55)71-49(892)<br />H<br />H F C L 18.25(17.7)20-7(5539)<br />Hanung Toys 171.25(168.15)414-162(72)<br />Havell`S India 409.4(409.5)446-264(81)<br />Henkel India 38.75(38.7)76-28(40)<br />Hikal 314.4(293.55)487-262(6)<br />Himalya Int 22.1(23)41-19(57)<br />Himatsingka S. 34.35(34.15)64-30(74)<br />Hind Con 32.3(31.05)72-28(1080)<br />Hind Motors 17.55(17.35)30-15(239)<br />Hind Oil Exp 192(180.7)293-155(575)<br />Hind Sanitary 165.75(164.95)168-85(22)<br />Honeywell 2375(2394.1)3130-2015(0)<br />Hotel Leela 40.15(39.3)58-34(60)<br />House Of Pearl Fashions 65.9(62.5)99-44(19)<br />Hyderabad Ind 362.25(349.55)757-324(5)<br />I<br />I F C I 48.3(47.25)80-44(1689)<br />I T I 33.05(32.95)48-31(68)<br />I V R Cons 73(70.3)194-60(361)<br />Icra 1077.05(1012.35)1480-933(1)<br />Il&Fs Transportation Networks Ltd. 208.8(195.2)367-185(19)<br />Ilfs Venture 34.4(33.8)54-29(34)<br />Inabs 534.9(534.2)555-290(5)<br />India Glycols 114.05(110.75)212-103(24)<br />Indiabulls Finan 154.45(150.85)240-129(314)<br />Indiabulls Power 20.8(20.35)32-19(110)<br />Indosolar Ltd 16.35(15.75)30-15(163)<br />Indosolar Ltd 16.35(15.75)30-15(163)<br />Indowind Energy 20.15(19)57-17(113)<br />Indrapr. Medi 36.7(35.9)50-30(49)<br />Indraprastha Gas 342.35(332.2)374-229(301)<br />Indswift Lab 92.35(92.35)158-65(13)<br />Infotech Ent 140.45(141.95)202-131(11)<br />Innoventive Industries Ltd. 89.8(86.45)114-78(494)<br />Inox Leisure 45.75(43.95)87-41(115)<br />Insecticides India 301.2(307.7)346-144(10)<br />Irb Infrastructure Developers 160.2(154.7)312-145(406)<br />Ismt 41.75(40)70-35(68)<br />Ivr Prime Urban Developers 53.9(52.3)142-45(103)<br />Ivrcl Infrastruc 73(70.3)194-60(361)<br />J,K<br />J B F Ind 168.85(166.55)228-133(55)<br />J K Ind 97.85(97.35)202-75(12)<br />J Kumar Infraprojects 137.35(131)272-127(33)<br />Jagran Prakashan 126.5(123.35)148-105(32)<br />Jai Corp 141.6(140)309-125(471)<br />Jain Irrigation 167.4(163.7)264-153(310)<br />Jaiprakash Hydro 49.25(49.15)75-35(114)<br />Jay Shree Tea 169.65(166.65)210-116(17)<br />Jayant Agro Org 88.6(87.35)160-76(27)<br />Jindal South West Holdings 1080(1018)2251-805(20)<br />Jindalph 163.1(161.9)306-138(16)<br />Jindpolyfm 350.5(350.75)700-185(124)<br />Jk Cement 113.85(115.2)199-106(9)<br />Jk Paper 49.25(49.75)75-44(45)<br />Jklakshmi 47.45(46.5)71-40(37)<br />Jubilant Org 161.1(160.65)395-148(37)<br />Jyothy Laboratories 205.95(206.9)321-174(316)<br />Jyoti Struct 86.8(84.2)169-73(258)<br />K L G Systel 51.85(51)132-50(24)<br />K R B L 27.65(26.35)54-21(309)<br />Kabra Extr 58.1(58.55)103-51(25)<br />Kajaria Ceramic 89.1(89.5)92-56(658)<br />Kajarir 305.65(306.85)350-92(12)<br />Kalpataru Pwr 121(119.05)219-106(12)<br />Kalyani Steels 77.35(77.3)156-63(22)<br />Kamanwala Ind 40.65(41.5)52-26(43)<br />Kamat Hotels 100.3(102.85)167-71(111)<br />Kanchan International 74.55(75.6)218-7(29)<br />Kanoria Chem 46.75(46.7)65-25(330)<br />Kar Vysy Bank 410.25(410)507-270(4)<br />Karnataka Bnk 116.8(116.55)192-96(104)<br />Karutglob 12.65(12.3)38-10(264)<br />Kaveri Seed Company 390.5(390.85)429-235(4)<br />Kecil 81.85(80.3)123-70(19)<br />Kei Ind 23.45(22.7)43-20(75)<br />Kemrock Ind 506(507.3)742-475(12)<br />Kesoram Ind 187.4(183.05)342-175(9)<br />Kewal Kiran Clothing 556(542.95)649-263(2)<br />Kilitch Drugs (India) Ltd. 59.8(58.5)144-48(37)<br />Knr Constructions 121.25(113.45)214-94(22)<br />Kohinoor 52.9(53.5)73-37(27)<br />Kothari Pro 430.55(400)663-355(4)<br />Koutons Retail India 30.15(29.4)346-25(42)<br />Kpitcumm 171.95(170.05)192-92(72)<br />Kwality Dairy 105.85(101)154-65(683)<br />L,M<br />L K P Mer Fin 133.65(136.25)170-110(17)<br />Laks Vilas Ba 116(115.85)142-77(31)<br />Lakshmi Machine 2168.55(2067.9)2920-1755(4)<br />Lg Balakrishnan 290.95(286.05)410-212(3)<br />Liberty Phosp 59.9(58.35)85-25(44)<br />Lloyds Steel Ind 15.95(15.9)23-11(755)<br />Lovable Lingerie Ltd 310.35(305.45)349-236(123)<br />Lumax Auto Technologies 170.75(166.05)222-110(24)<br />Lyka Labs 19.95(19)39-18(62)<br />M R F 6796.05(6664.65)9812-5332(3)<br />Madras Cements 91.6(89.3)133-85(11)<br />Magmafin 73.9(74.15)88-55(57)<br />Mahindra 643.95(659.95)913-415(14)<br />Manali Petro 13.6(13.1)20-9(245)<br />Manappuram Gen 112.1(112.15)189-66(62)<br />Mangalore Chem 32.7(30.65)48-28(281)<br />Manjal Auto 133(132.95)162-100(8)<br />Marg 93(93.75)243-87(40)<br />Marico Ind 149.4(137.85)153-104(156)<br />Max India 168.2(163.75)181-132(25)<br />Mcdowell Holdings 91.9(89.9)197-85(17)<br />Mcleod Russel India 269.2(268.95)286-165(42)<br />Meghmani Organics 12.65(11.52)22-10(448)<br />Mic Electronics 17.85(17.3)43-16(245)<br />Midfield Industries Ltd 38.85(39.75)455-35(54)<br />Mirza 22.55(22.8)28-13(86)<br />Mmtc Ltd 928.6(909.95)1935-867(19)<br />Modern Dairies 14.25(14.2)51-13(83)<br />Monnet Ispat 499.9(493.65)682-356(2)<br />Monsanto India 1703.15(1730.5)2265-1499(0)<br />Motherson Sumi 228(227.55)243-133(10)<br />Mukand 44.4(44.7)86-41(24)<br />Mundra Port 160.85(155.35)185-112(1109)<br />Muthoot Cap 115(112.2)174-76(14)<br />Muthoot Finance Ltd 175.5(175.3)198-154(238)<br />Mysore Cem 42(41.85)58-32(92)<br />N,O<br />N I I T 55.5(55.6)74-42(53)<br />N R Agarwal 59.1(61)108-35(18)<br />Nagarjuna Agri 120(111.6)352-107(21)<br />Nagarjuna Con 86.15(83.4)197-80(57)<br />Nagarjuna Fert 31.85(31.15)42-25(335)<br />Nahar Spin 88.9(91.85)152-76(31)<br />Natco Pharma 281.1(286.45)357-159(22)<br />National Pero 572.65(568.3)688-238(8)<br />Navneet Pub 62.05(61.1)75-46(103)<br />Ndtv 62.45(59.9)130-58(22)<br />Neha International Ltd. 179.45(176)271-79(84)<br />Net 4 India 129(129.8)159-81(32)<br />Nhpc 24.9(24.6)34-22(707)<br />Nhpc Ltd 24.9(24.6)34-22(707)<br />Niit Technologies 185(185.2)234-164(14)<br />Nile 184.85(176.05)213-83(6)<br />Nitin Fire Protection Industries 97.35(98.3)107-57(196)<br />Nocil 17(16.9)26-14(174)<br />Noida Toll Bridge 25.05(25.45)40-24(194)<br />Oil India Ltd 1286.35(1268.2)1635-1207(7)<br />Onmobile Global 110.7(107)200-90(177)<br />Opto Circu 297.8(289.25)327-214(72)<br />Orbit Corporation 45.75(43.9)148-40(266)<br />Orbit Exp 84.25(81.7)97-27(94)<br />Orient Paper 59.7(59.95)69-44(20)<br />Orissa Minerals Development Company Ltd 53446.1(44538.4)92200-20475(6)<br />P,Q,R<br />Page Industries 1700(1688.1)1875-815(5)<br />Panacea Biotec 178(176.6)227-152(18)<br />Panama Petro 246.35(222.7)319-172(17)<br />Pantaloon Ret 263.35(262.9)556-218(25)<br />Paper Products 66.05(67.15)74-50(25)<br />Paramount Printpackaging Ltd 19.7(24.35)38-19(3135)<br />Patni Computer 353.9(364.55)550-310(100)<br />Pearl Org 34.45(35.45)91-26(35)<br />Persistent Systems Ltd. 398.85(385.05)507-337(6)<br />Petron Eng Con 371.45(368.55)489-253(13)<br />Petronet Lng 136.6(133.75)140-76(327)<br />Phillips Carbon 143.45(138)242-113(8)<br />Phoenix Mills 186.2(184.85)269-160(11)<br />Pidrugs 77.25(79.9)164-55(35)<br />Pipavav Shipyard 83.6(82.8)119-62(734)<br />Piramglas 125(121.65)142-79(22)<br />Pnb Gilts 25.65(24.85)46-22(43)<br />Polyplex Corp 211.05(207.5)509-102(410)<br />Praj Ind 73.35(72.8)88-61(100)<br />Prakash Steelage Ltd 157.7(146.55)242-117(404)<br />Pratibha Industries 53.25(52.55)89-48(27)<br />Premier Expl 70(69.8)147-58(33)<br />Prime Focus 54.85(55.4)79-25(80)<br />Priyadarshni Sp 79.9(81.05)136-34(49)<br />Provogue (India) 36.85(36.5)83-32(203)<br />Prraneta Industries 61.85(60.5)87-32(1542)<br />Pslltd 71(69.85)146-64(43)<br />Ptc 83.6(80.75)145-74(153)<br />Punjab Alkalies 27.5(24.35)52-23(78)<br />Pvr 110.1(99.85)193-93(1883)<br />Radico Khait 133.1(133.2)185-116(47)<br />Raj Television Network 50(48.9)86-42(28)<br />Rajesh Exp 90.15(89.2)145-74(315)<br />Rallis India 1417.15(1391.2)1590-983(2)<br />Rane (Madras) 252.5(250)354-187(12)<br />Redington India 83.3(84.45)98-66(64)<br />Rei Agro 25.45(25)34-18(1165)<br />Reliance Indust 567.35(558.95)1079-453(145)<br />Reliance Media World Ltd 70.35(70.1)121-53(72)<br />Religare Enterprises 475(474.85)528-385(15)<br />Rohit Ferro Tech 37.45(37.55)67-34(287)<br />Rswmltd 147.3(146.65)204-102(7)<br />Ruchi Soya Ind 100.05(99.85)143-79(25)<br />Rural Electrification Corporation 212.75(208.25)409-191(512)<br />S<br />S Bk Of Bikaner 525.75(523.25)781-397(4)<br />S Bk Of Travan 761.2(754.25)1080-574(2)<br />S R F 312.85(303.7)444-217(32)<br />Sabero Org Guj 97.9(89)97-36(407)<br />Sadbhav Engi 143.5(141.3)164-93(24)<br />Saintgobain 39.65(38.55)42-20(157)<br />Sandur Mang 579.95(582.05)1097-500(13)<br />Sangam 43(43.2)63-33(28)<br />Sanghvi Movers 116.9(116.1)210-103(17)<br />Sathavahana Ispat 52(50.75)66-39(86)<br />Sayaji Hotels 120.9(124)144-97(362)<br />Se Investments 14(13)41-12(120)<br />Sel Manufacturing Company 18.25(18.1)84-16(128)<br />Servalakshmi Paper Ltd 11.05(11.45)48-11(147)<br />Sesa Goa 290(282.3)389-220(365)<br />Sh Precoated St 160(155.8)296-129(11)<br />Shanthi Gears 39.8(39.6)55-32(47)<br />Shasun Chem 78.65(76.45)100-48(98)<br />Shlakshmi 95(94.55)210-74(73)<br />Shree Ganesh Jewellery House Ltd 277.15(271)284-112(177)<br />Shree Renuka Sugars 62.2(60.1)108-56(899)<br />Shrenuj & Co 55(54.9)63-33(60)<br />Shriram Trans 699.9(698.5)899-550(167)<br />Sintex Ind 192.65(189.35)237-134(456)<br />Sks Microfinance Ltd 358.95(343.4)1490-262(143)<br />Sonata Soft 40.15(39.2)64-31(73)<br />South India 74.45(73.4)96-61(19)<br />Southind.Bank 23.95(23.75)29-13(399)<br />Spectacle Industries Limited 16(16.25)178-12(182)<br />Spicejet 40.7(39.95)97-36(1376)<br />Srei Int Fin 40.4(38.2)78-33(1176)<br />State Trading 227.55(226)454-200(80)<br />Strides Arcolab 384.95(388.25)477-302(35)<br />Subexltd 63(62.85)94-48(505)<br />Subhash Projects 184.75(184.95)308-141(98)<br />Sudar Garments Ltd 107.1(110.1)138-74(75)<br />Sujana Metal Products Ltd. 9.9(9.96)46-8(117)<br />Sujana Towers 33.6(33.4)46-10(375)<br />Sujanametal 9.9(9.96)46-8(117)<br />Sun Pharma Advanced Research Company 89.8(86.15)111-65(304)<br />Sundaram Fin 495.5(491.95)699-369(8)<br />Sundram Fast 61.2(62.3)76-43(38)<br />Sunteck Realty 316.35(313)714-274(16)<br />Supreme Ind 173.1(173.6)175-100(13)<br />Supreme Infrastructure India 243.1(239)319-178(8)<br />Surya Pharma 22.3(21.15)35-16(186)<br />Surya Roshni 90.3(88.2)123-80(16)<br />Suryachakra Power Corporation 13.09(11.6)22-10(727)<br />Suryalak Cott 78.6(80.3)149-65(47)<br />Sutlej Textiles 253.5(244)371-127(4)<br />T,U<br />T I L 447(448.85)750-437(2)<br />Taj Gvk 101.35(101.4)177-91(18)<br />Take Solutions 43.45(42.75)48-23(72)<br />Tata Coffee 848(843.3)1075-355(131)<br />Tata Investment 490.75(486.05)669-449(7)<br />Tata Metaliks 103.6(102.65)161-98(11)<br />Technofab Engineering Ltd 154(154.45)310-116(20)<br />Techtran Poly 27.8(26.5)28-16(60)<br />Television 18 76.2(75.25)98-60(21)<br />Texmaco 32.1(33)160-25(58)<br />Texmo Pipes & Products Ltd. 38.5(38)73-30(33)<br />Thinksoft 54.7(52.35)186-50(61)<br />Thomas Cook 50.2(49.6)77-43(49)<br />Tide Water 7060.7(6717.6)10699-5185(6)<br />Time Technoplast 62.4(62.6)66-42(47)<br />Timken India 194.6(193.05)230-111(58)<br />Tinplate Of India 60.75(60.2)91-55(38)<br />Triveni Eng & Ind 37.2(36.3)74-32(77)<br />Ttk Prestige 2777.35(2716.55)2855-580(60)<br />Ttml 15.6(15.1)25-13(422)<br />Tube Invest 133.55(129.4)164-96(9)<br />Tulip 161.75(159.65)201-132(8)<br />Ubholding 182.3(179.35)345-165(28)<br />Ucal Fuel 78.4(80.35)97-60(66)<br />Uco Bank 99.25(97.35)152-75(214)<br />Uflex 189.1(181.9)325-106(733)<br />Ultratech 1025.7(1019.55)1174-820(5)<br />Unichem Lab 162(160.4)269-154(105)<br />Unitdspr 1062.35(1056.3)1683-951(6)<br />Unitech 35.35(34.5)98-30(3120)<br />United Bank Of India 100(97.8)152-72(35)<br />Unity Infraprojects 68.65(67.2)123-52(67)<br />Ushamartin 54.05(55)96-49(52)<br />Ushdev Int 327.5(323)495-203(121)<br />Usher Agro Ltd. 99.65(99.7)108-65(115)<br />Uttam Steel 109.7(111.1)172-98(29)<br />Utv Software Comm 647.55(654.55)685-386(43)<br />V,W,X,Y,Z<br />V Guard Industries 214.95(203.1)219-94(421)<br />V S T Ind 873.15(870.5)958-500(2)<br />Vardhtext 245(237.2)357-232(4)<br />Varun Industries 189.65(188.35)260-112(63)<br />Venkys 629.9(619)1012-390(44)<br />Videocon 184.95(183.55)294-175(22)<br />Vikash Metal 20.05(20.05)26-11(1233)<br />Visa Steel 62.45(64.55)65-33(106)<br />Vivmed Labs 298.25(301.15)350-159(20)<br />Voltamp Transformers 507.8(499.1)1135-480(7)<br />Voltas 168.85(167.35)262-147(72)<br />Welspun India 47.55(47.9)83-36(160)<br />Wendt 1612(1402.4)1681-730(33)<br />Whirlpool 238(233.6)338-200(10)<br />Wire & Wireless 8.8(8.6)16-7(337)<br />Xpro India 53.65(52.55)85-37(26)<br />Yes Bank 300.35(297.6)388-233(238)<br />Zee News 10.75(10.81)17-9(147)<br />Zylog Systems 417.65(418.1)612-276(20)<br /><br />GROUP T<br />A<br />Amara Raja 211.1(203.85)228-144(12)<br />Assam Company 16.15(16)29-13(114)<br />B<br />Binani Ind 187.95(176.2)263-106(21)<br />C,D<br />Cat Tech 10.75(10.9)33-9(106)<br />Cerebra Int 38.85(39.35)41-15(37)<br />Choice International 80.5(80.1)224-71(107)<br />Crestani 53.95(52.25)129-47(26)<br />D C M 80.4(79.1)170-51(50)<br />D G P Windsor 53.1(55.2)107-46(36)<br />Dhanalakshmi Bk 123.45(122.3)212-94(66)<br />Dmc Vaults 12.4(12.73)26-8(218)<br />Dover Securities 58.7(61.3)787-47(21)<br />E,F<br />Factent 19.1(17.4)42-15(673)<br />Financial Tech 832.95(811.7)1453-689(13)<br />G<br />Genesys Int 227(216.15)315-155(98)<br />Goodricke Group 146(146.6)175-111(7)<br />H<br />Hind Dorr 61.2(61.75)159-57(150)<br />Hind Org Chem 37.25(35.4)63-29(161)<br />Hind Rectifiers 48.4(43.65)78-39(52)<br />Hitachih 191.9(182.55)402-170(34)<br />I<br />I F B Ind 113.7(117.2)182-90(23)<br />J,K<br />Jayaswals Ne 24.55(25.1)45-21(46)<br />Jvlagro 23.3(22.75)45-15(89)<br />Kilitch Drugs 59.8(58.5)144-48(37)<br />Kopran 25.45(21.4)46-19(535)<br />Kotawala Ind 94.25(91.85)99-25(112)<br />L,M<br />L N Polyesters 33.35(33.85)40-18(59)<br />Lee & Nee Soft 18.9(18)25-1(67)<br />Lgs Global 48(47.2)159-34(276)<br />Maharashtra Pol 140.7(137.8)222-110(26)<br />N,O<br />Nelco 76.7(74.7)145-67(43)<br />Nfl Infotech 8.75(9.2)24-7(179)<br />Onward Tech 38.85(39)55-17(50)<br />P,Q,R<br />Peninsula 56(56.2)79-47(35)<br />Piccadily Agro 48.3(45.95)53-16(63)<br />Prakash Ind 65.7(64.6)193-61(195)<br />Rain 179.65(179.5)202-131(28)<br />Rishi Laser 51.8(49.65)88-43(39)<br />S<br />S Kumars 68.4(65.2)97-48(621)<br />Shalibhadra Fin 49.05(47.5)67-30(40)<br />Shirp Gold Ref 106.5(105.75)238-85(12)<br />Som Distilleries 179.25(169.55)213-24(14)<br />Symphony Comfort 1311(1239.9)1672-349(4)<br />T,U<br />U B Eng 82.15(79.6)239-73(20)<br />V,W,X,Y,Z<br />Vas Animations 76.25(77)188-48(67)<br />Vindhya Tele 210.4(200.4)494-187(10)<br />Vogue Texs 9.28(8.84)9-2(236)<br />Walchandnagar 123.75(122.55)248-110(42)<br /><br />GROUP S<br />A<br />Accentech 80.4(81.85)372-66(34)<br />Ador Fontech 143.35(129.25)144-50(108)<br />Amrutanj 715.7(715.45)872-553(9)<br />Amrutanjan Health Care 715.7(715.45)872-553(9)<br />Amtek Auto 171.9(170.15)200-106(214)<br />Amtek India 86.45(85.6)95-50(17)<br />Ankur Drugs & Ph 42(38.2)194-34(112)<br />B,C<br />Bajaj Elect 244.85(242.3)347-190(20)<br />Bf Utilities 773.7(757.85)1143-649(270)<br />Bharat Bijlee 953.3(951.2)1316-735(1)<br />Bi 401.55(384.45)787-369(58)<br />Camson Bio Technologies 114.95(107.95)252-89(49)<br />Carnation Nutra 577.8(577.9)669-462(6)<br />Compucom Soft 19.8(20.35)34-10(118)<br />D,E,F<br />Deccan Cements 151(145.05)178-120(7)<br />Diamines & Chem 104(105.75)107-53(12)<br />Dolphin Off Ent 140.15(141.1)357-120(19)<br />Emami 441.8(432.75)512-313(5)<br />Emco 58.2(58.1)87-55(21)<br />Erainfra 177.05(177.2)243-176(70)<br />Forbes Gokak 410(397)519-341(21)<br />Fulford 944.3(845)1273-792(4)<br />G<br />Gabriel India 52.9(51.25)73-36(220)<br />Grindwell Nort. 237.5(235)251-187(23)<br />Gulf Oil Corp 79.9(79.95)146-71(57)<br />H<br />Hawkins Cook 1339.8(1302.8)1360-827(11)<br />Hbl Power 19.95(19.3)34-17(64)<br />Hind Tin Works 63.15(63.8)130-60(27)<br />I,J<br />I.C.S.A. 118.45(119.55)162-107(304)<br />Ion Exchange 137.1(135.4)263-121(10)<br />J.K. Agri Genetics 394.5(398)744-170(3)<br />Jmfinan 25.1(24.2)47-20(363)<br />Jupiter Bio 22.7(20.65)149-18(650)<br />K,L<br />K S Oils 25.1(25.45)63-24(3983)<br />K Sera Prod 11.26(11.38)19-10(228)<br />Kallam Spinning Mills 46.6(54.8)72-28(131)<br />Kar Mobiles 184.85(205.35)264-107(14)<br />Kavveri Telecom 128(125.25)167-95(88)<br />Krone Comm 136.9(136)194-112(22)<br />M,N<br />Man Indus 124.45(129.75)144-54(107)<br />Mercator Lines 41.25(39.4)76-33(418)<br />Micro Tech 134.5(133.05)228-111(16)<br />N C L Ind 36.65(36.45)39-23(105)<br />Navin 293.65(289.45)342-221(16)<br />O,P,Q<br />Oriental Carbon 122.95(121.15)161-100(9)<br />Oriental Cont 301.9(302.1)419-298(43)<br />Patel Eng 147.05(142.85)452-131(197)<br />Plastiblends 205.05(202.65)233-138(8)<br />R<br />Rajapalayam Mills 612(510)774-370(37)<br />Rajoo Eng 15.95(15.95)23-9(85)<br />Reliance Chemo 115.3(117.4)140-28(21)<br />S<br />Sarda Energy & Minerals Ltd 228.55(222.9)382-183(29)<br />Sardaen 228.55(222.9)382-183(29)<br />Shahi Shipping 799.3(761.25)799-220(105)<br />Sharon Bio-Medicine 167(167)180-110(8)<br />Shivvani 245.15(243.65)494-237(12)<br />Simbhals 41.55(39)53-33(96)<br />Spanco Tele 137.65(136.5)208-89(9)<br />Spicemobi 104.4(99.2)152-68(55)<br />Steel Str Wheel 265.15(260.6)474-132(8)<br />Sukhjit Starch 290.05(277.15)364-128(7)<br />Sumeet Ind 34.05(35.55)42-21(335)<br />Suryajyoti Spin 39(38.35)64-22(156)<br />T,U,V<br />Taneja Aerosp 34(34)56-29(60)<br />Tilaknagar Industries 45.65(47.1)147-42(278)<br />Timex 37.05(37.3)51-24(52)<br />Twilitaka Ph 53.95(51.4)203-43(52)<br />Unitedbrew 560.35(547.55)604-193(26)<br />V I P Ind 765.4(764.5)801-242(265)<br />V S T Tillers Tr 450.2(449.1)625-316(20)<br />Vadilal Ind 151.2(137.85)194-79(42)<br />Valecha Eng 101(101.55)236-87(18)<br />Vimta Labs 28.5(23.75)48-20(167)<br />W,X,Y,Z<br />Warren Tea 354(369.2)382-147(5)<br />Zenith 8(8.01)27-7(685)<br />Zicom Elec Sec 41.05(40.5)96-34(31)<br />Zydus Wellness Ltd 577.8(577.9)669-462(6)<br /><br />GROUP Z<br />A<br />Asahi Infra 9(10)15-7(5267)<br />B,C<br />Clarus 141(142.3)162-13(136)<br />Confipet 16.45(16.5)27-7(569)<br />D,E,F<br />Dintex Dyechem 24.15(25.15)43-20(87)<br />G<br />Garnetint 194.9(203.1)340-132(5)<br />Gemstone Investment 8.65(8.62)20-5(319)<br />H<br />Hind. Copper 282.55(279.2)537-230(105)<br />I,J<br />Insul Elec 316.35(313)714-274(16)<br />K,L<br />Kailash Ficom 30.55(31.3)62-27(111)<br />Kalefilms 33.55(33.95)42-6(167)<br />Karmaisp 276.95(281.9)301-28(75)<br />Khaitan Weav Mills 16(16.25)178-12(182)<br />Kilpest India 29.85(30.5)34-9(49)<br />M,N<br />Margltd 93(93.75)243-87(40)<br />National Min 268.35(266.35)304-227(57)<br />Neha International 179.45(176)271-79(84)<br />O,P,Q<br />Odyssey Corporation 289.5(289.2)293-105(5)<br />Pacetexti 24.7(24.95)134-9(1649)<br />Pasari Spinning Mills 23.6(22.5)38-4(69)<br />Pflinfotc 230(242)260-16(52)<br />Punjab Wool 13.44(12.96)20-5(124)<br />R<br />Rama Paper 45.4(43.25)47-11(151)<br />Rasoya Proteins 148(151.35)180-31(12)<br />S<br />Setco 153.5(154.2)162-104(13)<br />Swan Mills 86(83.25)173-77(209)<br /></p>
<p>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. <br /><br />GROUP A<br />A<br />A B B 865.9(857.95)974-595(6)<br />A C C 1026.6(993.7)1142-700(37)<br />Abbot 1438(1429.75)1699-1009(2)<br />Abg Shipyard 381.7(373.8)498-226(101)<br />Abirlanuv 896.95(885.25)913-707(26)<br />Acl 138.7(134.4)166-106(90)<br />Adani Enter 636.55(616.35)785-505(38)<br />Akruti City 205.05(203.7)554-183(7)<br />Alfalaval 1489.95(1502.5)1806-1114(1)<br />Allahabad Bank 197.4(196.25)270-156(26)<br />Alok Industr 26.2(25.7)35-17(1800)<br />Alstom Proje 563.75(550)874-503(49)<br />Andhra Bank 143.15(141.7)190-124(26)<br />Apollo Hosps 495.3(480.7)599-361(129)<br />Apollo Tyres 68.85(68.7)88-44(130)<br />Arvind 81.55(79.65)83-30(1199)<br />Asahi Glass 84.05(83.55)123-64(17)<br />Ashok Leyland 51.1(50.2)81-45(404)<br />Asian Paints 3139.2(3080.05)3203-2038(55)<br />Aurobindo Phar 176.65(171.9)275-156(238)<br />Axis Bank 1278.6(1245.75)1608-1149(146)<br />B<br />B H E L 1944.1(1932.3)2695-1892(46)<br />Bajajhoin 766.9(760.65)952-649(3)<br />Balaji Tele. 35.05(34.65)63-31(48)<br />Ballarpur Ind 32.35(31.85)43-27(86)<br />Bank Of India 445.05(437.35)588-320(181)<br />Bharat Earth. 661(646.65)1238-565(8)<br />Bharat Elec 1666.55(1665.4)1927-1602(0)<br />Bharat Forge 319.5(317.4)412-253(36)<br />Bhartiartl 374.15(372.25)400-254(149)<br />Bk Of Baroda 863.4(840.7)1050-678(54)<br />Bombay Dye 355.75(343.9)692-290(122)<br />Boschl 7042.35(6988.75)7145-4856(1)<br />Bpcl 632.95(627.35)814-515(56)<br />Brigade Enterprises 81(81.2)158-80(31)<br />Britannia Ind 417.3(409.5)534-324(38)<br />C<br />C E S C 279.15(276.05)432-263(5)<br />C M C 2476(2397.75)2780-1327(30)<br />Cadila Health 919.55(897.55)941-594(9)<br />Cairn India 339.35(337.5)372-283(183)<br />Canara Bank 544.6(536.45)844-345(24)<br />Castrol India 497.15(494.8)556-371(25)<br />Central Bank Of India 120.2(118.45)211-111(128)<br />Century Enka 199.5(197.25)267-159(6)<br />Century Tex 331.3(324.2)575-279(68)<br />Chambal Fert 80.9(77.6)104-58(416)<br />Chennai Petro 229.95(230.6)284-184(11)<br />Cipla 326.1(329.55)380-286(229)<br />Colgatepalm. 894.3(896.2)996-735(18)<br />Container Corp 1095.05(1066.55)1452-1010(1)<br />Corp Bank 545.1(531.55)814-497(8)<br />Crompton Gr. 263.9(254.2)349-228(94)<br />Cummins India 688.15(704.15)810-543(218)<br />D,E,F<br />Dabur India 116.85(113.05)119-86(719)<br />Dena Bank 93.55(91.1)151-84(153)<br />Dish Tv India 78.35(75.55)78-37(482)<br />Dlf 238.55(231)397-208(953)<br />Dlink 66.2(101.15)108-42(273)<br />Dr Reddy`S Lab 1616.25(1579.95)1855-1304(17)<br />Dredging Corp 330.7(322.85)624-319(19)<br />E I H 82.3(82.5)160-74(21)<br />Edelweiss Capital 34.25(33.05)68-31(43)<br />Educomp Sol 462.95(475.3)695-387(172)<br />Eng India 262.2(262.85)372-259(51)<br />Escorts 133.55(125)245-94(416)<br />Essel Propack 45.9(44.9)65-39(45)<br />Exide Ind 159.85(159.3)179-112(118)<br />Federal Bank 443.8(438.3)501-301(28)<br />Finolex Ind 83.35(82.8)128-66(54)<br />G<br />G E Shipping 288.9(284.7)393-242(25)<br />Gail 445.45(443.15)535-411(49)<br />Geometric 59.55(58.45)87-57(32)<br />Gillette Ind 1865.7(1833.5)2038-1487(1)<br />Glaxo Smithk. 2322.5(2311.35)2430-1850(0)<br />Glaxocon 2300(2256.95)2460-1600(1)<br />Global Tele 411.25(412.6)488-340(3)<br />Gmr Infra 35.65(34)64-29(998)<br />Godrej Cp 417.5(411.75)479-315(21)<br />Grasim Ind 2300.2(2245.2)2625-1740(30)<br />Great Offshore 234.2(228.9)462-207(14)<br />Gtl Infrastructure 32.85(32.95)54-31(63)<br />Guj. Min Deve 144.2(145.45)172-101(141)<br />Gujarat Gas 389.35(364.45)454-280(166)<br />Gujarat Narmada 102.3(103.1)146-88(96)<br />Gujarat St Petronet 100.95(99.4)128-88(217)<br />H<br />H C L Infosys 104.65(104.8)139-83(10)<br />H C L Tech 514.5(508.85)528-347(25)<br />H D F C Bank 2388.3(2308.3)2518-1825(60)<br />H M T 59.55(59.15)88-52(73)<br />Hdfc 682.55(668.8)780-532(201)<br />Hdil 167.95(162.95)299-122(713)<br />Hero Honda 1853.15(1842.55)2074-1377(26)<br />Hexaware Tec 67.55(64.5)74-33(244)<br />Hind Petro 379.95(374.55)555-307(37)<br />Hind Zinc 138.35(135.15)155-92(244)<br />Hindalco Ind 197.1(192.9)251-129(1144)<br />Hpcl 379.95(374.55)555-307(37)<br />Hsng Dev Infra 167.95(162.95)299-122(713)<br />Hsq Dev Fin 682.55(668.8)780-532(201)<br />Hul 304.85(302.8)329-232(165)<br />Hul 304.85(302.8)329-232(165)<br />I<br />I C I India 860(845)970-595(19)<br />I T C 193.35(187.6)194-138(825)<br />Icici Bank 1086(1073.45)1277-805(254)<br />Idbi 134.25(131.65)202-109(487)<br />Idea Cellular 68.35(68)79-48(184)<br />Idfc 141.8(139.55)218-115(631)<br />India Cements 84.3(84.05)127-81(44)<br />India Infoline 78.55(77.65)129-62(93)<br />Indiabulls Real Est 117.35(114.7)209-94(486)<br />Indian Bank 222.25(219.8)316-197(14)<br />Indian Hotels 80.55(79.75)109-76(104)<br />Indian Ovrsea 142.25(141.7)176-87(30)<br />Indo Rama Sy 45.9(45.15)81-32(35)<br />Indusind Bank 264(259.75)309-179(60)<br />Infosys Tech 2791.85(2780.2)3493-2617(80)<br />Ingersollrand 461.25(457.3)531-337(3)<br />Ioc 327(319.75)458-290(90)<br />Ipca Lab 333.35(329)350-255(16)<br />Ispat Ind 21.8(21.35)26-15(1070)<br />J,K,L<br />J & K Bank 797.85(790.85)938-694(4)<br />J B Chem 124.05(121.25)185-75(264)<br />Jaiprakash Ass 86.5(82.7)140-70(1734)<br />Jet Airways 447.55(445.75)926-392(95)<br />Jindal 159(157.5)234-150(84)<br />Jindal Stainless 107.35(97.8)135-76(239)<br />Jindal Steel 649.55(635.65)755-572(110)<br />Jsw Steel 975.8(958.1)1400-752(121)<br />Kfa 42.5(41.05)91-36(467)<br />Kotakbank 440.55(436.45)529-333(32)<br />L I C Hsq Fin 230.85(231.3)299-150(817)<br />L&T 1644(1630.65)2212-1463(185)<br />Lanco Infratech 34(33.25)74-31(1273)<br />Lupin 469.85(451.2)519-348(193)<br />M,N,O<br />M & M 672.15(664.6)826-550(790)<br />M&M 672.15(664.6)826-550(790)<br />Mangalore Ref 74.05(72.95)89-55(120)<br />Maruti 1227.5(1209.05)1599-1125(99)<br />Mastek 99.1(100.35)311-88(12)<br />Mirc Elec 26.65(27.1)30-16(53)<br />Moser Baer 41.1(40.1)74-33(81)<br />Mphasis Bfl 467.6(469.8)711-355(27)<br />Mtnl 45.4(44.55)72-38(132)<br />Mtnl 45.4(44.55)72-38(132)<br />N T P C 168.95(168.15)222-165(423)<br />Nation.Ferti 100.95(99.4)144-91(78)<br />National Alum 91.25(91.35)120-83(101)<br />Nestle Ind 4054(4014.5)4200-2720(1)<br />Neyveli Lignite 105(103.9)180-91(37)<br />O N G C 281.6(278.4)368-261(997)<br />Omaxe 129.5(128.6)155-85(114)<br />Oracle Fin 2220(2224.95)2510-1910(5)<br />Orchid Chem 291.95(287.4)344-138(281)<br />Oriental Bank 352.45(349.25)545-303(16)<br />P,Q,R<br />Parsvnath Dev 42(41.4)74-25(72)<br />Pidilite Ind 151.5(150.8)164-105(177)<br />Piramalhe 368(371.45)560-360(24)<br />Pnb 1099.7(1078.9)1395-971(18)<br />Polaris Soft 190.3(189.7)215-132(50)<br />Power Fin Corp 202.2(199.9)383-191(1585)<br />Power Grid Corp 100.65(98.8)120-91(290)<br />Punj Lloyd 68.15(58)142-53(9678)<br />Ramco Systems 106.8(95.85)154-87(69)<br />Ranbaxy Lab 548.9(533.7)624-414(180)<br />Rashtriya Chem 81.3(79.9)132-73(366)<br />Raymond 360.85(339.95)458-195(428)<br />Rcom 89.4(87.5)204-74(3144)<br />Reliance Capital 501.15(500.4)881-388(637)<br />Reliance Ind 951.75(939.7)1187-840(316)<br />Reliance Power 117.95(116.6)191-106(682)<br />Relinfra 569.3(555.4)1225-492(375)<br />Rolta India 138.25(137.5)188-128(76)<br />S<br />S A I L 141.1(141.9)234-138(257)<br />Satyam Comp 84.75(81.3)113-54(5641)<br />Sbi 2297.8(2236)3515-2165(439)<br />Shipping Corp 104.2(102.8)202-97(115)<br />Siemens 879.1(860.4)901-667(138)<br />Skf 611.2(614.45)655-434(4)<br />Sobha Developers 270.5(262.2)403-185(17)<br />Sterling Biotech 89.25(89.05)125-85(488)<br />Sterlite Ind 171.6(167.85)195-148(425)<br />Sterlite Optical 54.95(54.1)124-44(394)<br />Sun Pharma 477(465)511-324(110)<br />Suntv 390(390.75)556-371(156)<br />Suzlon Energy 53.9(51.15)66-42(5285)<br />Syndicate Bnk 117(114.55)164-89(76)<br />T,U,V,W,X,Y<br />Tata Chem 380.05(372.45)446-302(4316)<br />Tata Elxsi 245.15(239.5)340-224(25)<br />Tata Power 1232.6(1209.25)1465-1142(20)<br />Tata Tea 87.5(86.8)138-85(330)<br />Tatacomm 214.6(211.9)354-192(18)<br />Tatamotors 1092.5(1078.15)1381-722(506)<br />Tcs 1158.8(1153.25)1247-725(78)<br />Tech Mahindra 679.05(685.3)846-539(41)<br />Thermax 602.75(590.45)926-542(19)<br />Tisco 589.1(580.35)713-448(713)<br />Titan Ind 4391.95(4314.2)4455-2161(105)<br />Tn Newsprint 126.5(127.4)163-100(37)<br />Torrent Pharma 619.15(586.15)669-499(35)<br />Torrent Power 247.7(245.45)374-201(24)<br />Tvs Motor 54.15(53.1)87-43(196)<br />Union Bank 317.95(316.15)426-280(48)<br />Unitedphos 162.1(158.2)219-125(72)<br />Vijaya Bank 70.35(68.25)115-57(511)<br />Welspunguj 176.7(176.8)275-144(48)<br />Wipro 446.65(441.65)499-327(44)<br />Wockhardt 351.3(344.25)425-121(36)<br /><br />Zeeenter 137.1(135.8)163-106(142)<br /><br />GROUP B<br />A<br />3i Infotech 46.85(46.9)72-38(298)<br />A.K.Capital Services 336(333.5)944-312(14)<br />Aarti Ind 52.85(51.2)87-45(120)<br />Aban Offsho 584.2(567.35)932-515(194)<br />Abhishek Ind 15.3(15.1)22-12(83)<br />Accel Frontline 44.4(44.9)72-38(25)<br />Acropetal Technologies Ltd 22.05(22.05)156-21(413)<br />Action Construction Equipment 44.7(43.35)75-37(34)<br />Adani Power Ltd 115.5(114)144-106(79)<br />Adani Power Ltd 115.5(114)144-106(79)<br />Adhunik Metaliks 86.1(87.35)127-77(32)<br />Adlabs Films 135(133.95)309-118(319)<br />Advanta India 217.45(221.6)531-208(11)<br />Aegis Logis 230.65(228.35)416-160(9)<br />Aftek Ltd 13.79(13.36)20-11(301)<br />Ajanta Pharma 277.35(276.5)288-172(55)<br />Alchemist 231.25(230.7)272-166(99)<br />Alembic 20(19.45)39-16(160)<br />Allied Digital Services 50.75(51.85)265-49(55)<br />Alstom 254.05(241.05)349-223(50)<br />Amar Remedies 109.55(107.15)171-62(115)<br />Ambika Cotton Mills 194.3(199.5)300-158(6)<br />Anil Products 225.05(223.1)318-111(4)<br />Ankit Metal 24.6(24.9)34-18(168)<br />Ansal Properties 42.6(42.5)97-32(98)<br />Aptech 97.05(97.15)180-81(182)<br />Archies 41.45(41.2)48-20(55)<br />Aries Agro 112.7(107)203-95(12)<br />Arrow Webtex 89.05(85.85)141-31(2605)<br />Asahi Songwon Colors 82.05(76.65)93-48(36)<br />Ashapura Mine. 20.15(22.95)75-19(615)<br />Astra Micro 31.05(29.85)52-28(51)<br />Astral Poly Technik 175.5(171.25)194-102(13)<br />Atlanta 75.5(73.8)133-49(370)<br />Atul Chem 180.65(175.95)217-85(13)<br />Autoline Industries 136.65(136.05)279-113(34)<br />B<br />B O C India 287.2(281.3)366-201(12)<br />Bajaj Hind 67.65(66.55)144-61(172)<br />Balmer Law 155.05(154.25)174-135(25)<br />Balmer Lawri. 571(578.8)769-499(5)<br />Balrampur Chini 61.95(60.05)97-56(95)<br />Bank Of Maha 57.45(57.35)84-51(22)<br />Bartronics India 63.1(61.15)154-56(121)<br />Bata India 484.8(477.75)515-235(89)<br />Berger Paints 104.4(102.3)123-63(86)<br />Bgr Energy Systems 489.25(482.4)871-402(137)<br />Bharati Shipyard 138.85(138.65)293-129(47)<br />Bhussteel 455.95(445.6)545-252(133)<br />Bilpowerq 104.8(101.3)220-94(22)<br />Biocon Ltd 352.9(340.95)464-283(61)<br />Blue Dart Ex. 1339.75(1335.35)1558-837(2)<br />Bombay Rayon Fashions 285.45(286.6)293-181(7)<br />C,D<br />Can Fin Homes 115.2(113.9)172-85(14)<br />Carbon Everflow 93.95(94.5)109-79(16)<br />Carborun. Univ 262.2(262.3)279-190(24)<br />Cclpr 215.85(217.6)380-157(5)<br />Ceat 99.2(98.2)195-85(17)<br />Cholam. Inv 155.5(150.95)212-122(7)<br />Chromatic India 91.55(95.05)154-20(102)<br />Cinemax India 37.35(36.3)66-35(63)<br />City Union Bnk 44.1(42.75)54-33(154)<br />Coal India Ltd 408.45(395.25)422-287(4519)<br />Colourchem 713.4(707.65)839-595(4)<br />Consolidated Construction Consortium 30.2(33.1)98-27(67)<br />Core Project 277.85(279.35)350-150(39)<br />Coromandel Fert 316.75(315.25)376-198(132)<br />Cosmo Films 106.05(104.55)187-86(32)<br />Cox And Kings(India) Ltd 371.6(371)659-359(17)<br />Crew B.O.S. Prod 105(102.75)205-82(87)<br />D C M Shr. Con 43.9(43.7)58-39(27)<br />Daawat 52.4(50.85)87-42(97)<br />Deepak Fert 177.3(174.35)212-113(18)<br />Den Networks Ltd 102.85(104.7)256-78(11)<br />Development Credit Bank 59.7(57.9)76-38(1164)<br />Dewan Hsq Fin 251.2(241.95)347-207(90)<br />Dhanuka 80.6(80.45)103-62(44)<br />Dishman Pharma 98.9(96.05)230-87(195)<br />Divi'S Lab 776.25(766.85)797-582(41)<br />Dujodwala Pro 36.5(38.5)64-25(38)<br />E,F<br />E I Dparry 211.4(207.1)289-176(12)<br />Eclerx Services 763(776.55)839-332(8)<br />Eicher Motors 1346.95(1343.45)1449-792(0)<br />Elder Pharma 366.7(363.6)440-309(33)<br />Elecon Eng 70.5(70.95)103-59(30)<br />Electrosteel C. 30.45(30)56-28(42)<br />Elpro Int 414(415)650-312(12)<br />Empowerind 8.97(9.07)12-4(243)<br />Essar Oil 130.9(128.45)161-94(267)<br />Essarship 122.1(95.6)136-70(236)<br />Ester Ind 42.1(41.2)104-20(102)<br />Everest Kanto Cylinder 86.75(85.55)141-63(131)<br />Everonn Systems India 569.4(563.9)756-335(132)<br />Excel Crop 165(163.3)337-162(8)<br />Fertilizers 39.4(38.7)65-36(40)<br />Fineotex Chemical Ltd 247.3(229)302-74(532)<br />Firstsource Solutions 17.5(16.75)30-15(1056)<br />Fortis Healthcare 162.45(162.4)176-124(71)<br />Future Capital Holdings 145(142.15)302-129(37)<br />Future Ventures India Ltd 8.15(8.15)9-7(341)<br />G<br />G I C Hsq Fin 116.15(114.55)161-91(24)<br />Gandhimathi Appliances 215.05(201.85)244-67(10)<br />Ganesh Poly 62.5(62.05)79-46(20)<br />Gangotri Iron 55.5(55.6)73-25(239)<br />Garden Silk. 100.8(99.35)154-70(12)<br />Garware Poly 146.5(145.15)293-90(25)<br />Gateway Distriparks 122.05(119.95)127-97(13)<br />Gati 62.5(61.45)90-49(132)<br />Gayatri Projects 210(209.9)479-191(15)<br />Geodesic Inf 81.75(80.5)142-67(87)<br />Ghcl 39(38.8)53-36(31)<br />Gillanders Arbuthnot 111.45(108.75)141-86(24)<br />Gillanders Arbuthnot&Co-Ltd 111.45(108.75)141-86(24)<br />Gitanjali Gems 283.8(279)395-110(1026)<br />Glenmark Phar 306.45(295.15)389-241(164)<br />Glodyne 381.8(387.85)775-309(57)<br />Godawari Power 170.25(168.9)256-157(12)<br />Godfrey Phi. 2106.05(2094.45)2219-1602(0)<br />Godrej Indus 192.95(185.6)247-142(286)<br />Golden Lamin. 17.45(16.2)45-14(72)<br />Goodyear India 288.35(282.85)340-203(9)<br />Greave 86.9(83.35)112-63(21)<br />Gruh Fin 411.2(413.75)540-255(46)<br />Gss America Infotech 198.9(194.35)500-132(154)<br />Guj. Alkalies 140(139.9)158-110(15)<br />Guj. Fluoroch. 364.1(366.45)391-148(7)<br />Guj. Nre Coke 51.7(50.4)72-41(367)<br />Guj. State Fert 350(355.8)412-219(50)<br />Gujarat Pipavav Port Ltd 70(61.55)71-49(892)<br />H<br />H F C L 18.25(17.7)20-7(5539)<br />Hanung Toys 171.25(168.15)414-162(72)<br />Havell`S India 409.4(409.5)446-264(81)<br />Henkel India 38.75(38.7)76-28(40)<br />Hikal 314.4(293.55)487-262(6)<br />Himalya Int 22.1(23)41-19(57)<br />Himatsingka S. 34.35(34.15)64-30(74)<br />Hind Con 32.3(31.05)72-28(1080)<br />Hind Motors 17.55(17.35)30-15(239)<br />Hind Oil Exp 192(180.7)293-155(575)<br />Hind Sanitary 165.75(164.95)168-85(22)<br />Honeywell 2375(2394.1)3130-2015(0)<br />Hotel Leela 40.15(39.3)58-34(60)<br />House Of Pearl Fashions 65.9(62.5)99-44(19)<br />Hyderabad Ind 362.25(349.55)757-324(5)<br />I<br />I F C I 48.3(47.25)80-44(1689)<br />I T I 33.05(32.95)48-31(68)<br />I V R Cons 73(70.3)194-60(361)<br />Icra 1077.05(1012.35)1480-933(1)<br />Il&Fs Transportation Networks Ltd. 208.8(195.2)367-185(19)<br />Ilfs Venture 34.4(33.8)54-29(34)<br />Inabs 534.9(534.2)555-290(5)<br />India Glycols 114.05(110.75)212-103(24)<br />Indiabulls Finan 154.45(150.85)240-129(314)<br />Indiabulls Power 20.8(20.35)32-19(110)<br />Indosolar Ltd 16.35(15.75)30-15(163)<br />Indosolar Ltd 16.35(15.75)30-15(163)<br />Indowind Energy 20.15(19)57-17(113)<br />Indrapr. Medi 36.7(35.9)50-30(49)<br />Indraprastha Gas 342.35(332.2)374-229(301)<br />Indswift Lab 92.35(92.35)158-65(13)<br />Infotech Ent 140.45(141.95)202-131(11)<br />Innoventive Industries Ltd. 89.8(86.45)114-78(494)<br />Inox Leisure 45.75(43.95)87-41(115)<br />Insecticides India 301.2(307.7)346-144(10)<br />Irb Infrastructure Developers 160.2(154.7)312-145(406)<br />Ismt 41.75(40)70-35(68)<br />Ivr Prime Urban Developers 53.9(52.3)142-45(103)<br />Ivrcl Infrastruc 73(70.3)194-60(361)<br />J,K<br />J B F Ind 168.85(166.55)228-133(55)<br />J K Ind 97.85(97.35)202-75(12)<br />J Kumar Infraprojects 137.35(131)272-127(33)<br />Jagran Prakashan 126.5(123.35)148-105(32)<br />Jai Corp 141.6(140)309-125(471)<br />Jain Irrigation 167.4(163.7)264-153(310)<br />Jaiprakash Hydro 49.25(49.15)75-35(114)<br />Jay Shree Tea 169.65(166.65)210-116(17)<br />Jayant Agro Org 88.6(87.35)160-76(27)<br />Jindal South West Holdings 1080(1018)2251-805(20)<br />Jindalph 163.1(161.9)306-138(16)<br />Jindpolyfm 350.5(350.75)700-185(124)<br />Jk Cement 113.85(115.2)199-106(9)<br />Jk Paper 49.25(49.75)75-44(45)<br />Jklakshmi 47.45(46.5)71-40(37)<br />Jubilant Org 161.1(160.65)395-148(37)<br />Jyothy Laboratories 205.95(206.9)321-174(316)<br />Jyoti Struct 86.8(84.2)169-73(258)<br />K L G Systel 51.85(51)132-50(24)<br />K R B L 27.65(26.35)54-21(309)<br />Kabra Extr 58.1(58.55)103-51(25)<br />Kajaria Ceramic 89.1(89.5)92-56(658)<br />Kajarir 305.65(306.85)350-92(12)<br />Kalpataru Pwr 121(119.05)219-106(12)<br />Kalyani Steels 77.35(77.3)156-63(22)<br />Kamanwala Ind 40.65(41.5)52-26(43)<br />Kamat Hotels 100.3(102.85)167-71(111)<br />Kanchan International 74.55(75.6)218-7(29)<br />Kanoria Chem 46.75(46.7)65-25(330)<br />Kar Vysy Bank 410.25(410)507-270(4)<br />Karnataka Bnk 116.8(116.55)192-96(104)<br />Karutglob 12.65(12.3)38-10(264)<br />Kaveri Seed Company 390.5(390.85)429-235(4)<br />Kecil 81.85(80.3)123-70(19)<br />Kei Ind 23.45(22.7)43-20(75)<br />Kemrock Ind 506(507.3)742-475(12)<br />Kesoram Ind 187.4(183.05)342-175(9)<br />Kewal Kiran Clothing 556(542.95)649-263(2)<br />Kilitch Drugs (India) Ltd. 59.8(58.5)144-48(37)<br />Knr Constructions 121.25(113.45)214-94(22)<br />Kohinoor 52.9(53.5)73-37(27)<br />Kothari Pro 430.55(400)663-355(4)<br />Koutons Retail India 30.15(29.4)346-25(42)<br />Kpitcumm 171.95(170.05)192-92(72)<br />Kwality Dairy 105.85(101)154-65(683)<br />L,M<br />L K P Mer Fin 133.65(136.25)170-110(17)<br />Laks Vilas Ba 116(115.85)142-77(31)<br />Lakshmi Machine 2168.55(2067.9)2920-1755(4)<br />Lg Balakrishnan 290.95(286.05)410-212(3)<br />Liberty Phosp 59.9(58.35)85-25(44)<br />Lloyds Steel Ind 15.95(15.9)23-11(755)<br />Lovable Lingerie Ltd 310.35(305.45)349-236(123)<br />Lumax Auto Technologies 170.75(166.05)222-110(24)<br />Lyka Labs 19.95(19)39-18(62)<br />M R F 6796.05(6664.65)9812-5332(3)<br />Madras Cements 91.6(89.3)133-85(11)<br />Magmafin 73.9(74.15)88-55(57)<br />Mahindra 643.95(659.95)913-415(14)<br />Manali Petro 13.6(13.1)20-9(245)<br />Manappuram Gen 112.1(112.15)189-66(62)<br />Mangalore Chem 32.7(30.65)48-28(281)<br />Manjal Auto 133(132.95)162-100(8)<br />Marg 93(93.75)243-87(40)<br />Marico Ind 149.4(137.85)153-104(156)<br />Max India 168.2(163.75)181-132(25)<br />Mcdowell Holdings 91.9(89.9)197-85(17)<br />Mcleod Russel India 269.2(268.95)286-165(42)<br />Meghmani Organics 12.65(11.52)22-10(448)<br />Mic Electronics 17.85(17.3)43-16(245)<br />Midfield Industries Ltd 38.85(39.75)455-35(54)<br />Mirza 22.55(22.8)28-13(86)<br />Mmtc Ltd 928.6(909.95)1935-867(19)<br />Modern Dairies 14.25(14.2)51-13(83)<br />Monnet Ispat 499.9(493.65)682-356(2)<br />Monsanto India 1703.15(1730.5)2265-1499(0)<br />Motherson Sumi 228(227.55)243-133(10)<br />Mukand 44.4(44.7)86-41(24)<br />Mundra Port 160.85(155.35)185-112(1109)<br />Muthoot Cap 115(112.2)174-76(14)<br />Muthoot Finance Ltd 175.5(175.3)198-154(238)<br />Mysore Cem 42(41.85)58-32(92)<br />N,O<br />N I I T 55.5(55.6)74-42(53)<br />N R Agarwal 59.1(61)108-35(18)<br />Nagarjuna Agri 120(111.6)352-107(21)<br />Nagarjuna Con 86.15(83.4)197-80(57)<br />Nagarjuna Fert 31.85(31.15)42-25(335)<br />Nahar Spin 88.9(91.85)152-76(31)<br />Natco Pharma 281.1(286.45)357-159(22)<br />National Pero 572.65(568.3)688-238(8)<br />Navneet Pub 62.05(61.1)75-46(103)<br />Ndtv 62.45(59.9)130-58(22)<br />Neha International Ltd. 179.45(176)271-79(84)<br />Net 4 India 129(129.8)159-81(32)<br />Nhpc 24.9(24.6)34-22(707)<br />Nhpc Ltd 24.9(24.6)34-22(707)<br />Niit Technologies 185(185.2)234-164(14)<br />Nile 184.85(176.05)213-83(6)<br />Nitin Fire Protection Industries 97.35(98.3)107-57(196)<br />Nocil 17(16.9)26-14(174)<br />Noida Toll Bridge 25.05(25.45)40-24(194)<br />Oil India Ltd 1286.35(1268.2)1635-1207(7)<br />Onmobile Global 110.7(107)200-90(177)<br />Opto Circu 297.8(289.25)327-214(72)<br />Orbit Corporation 45.75(43.9)148-40(266)<br />Orbit Exp 84.25(81.7)97-27(94)<br />Orient Paper 59.7(59.95)69-44(20)<br />Orissa Minerals Development Company Ltd 53446.1(44538.4)92200-20475(6)<br />P,Q,R<br />Page Industries 1700(1688.1)1875-815(5)<br />Panacea Biotec 178(176.6)227-152(18)<br />Panama Petro 246.35(222.7)319-172(17)<br />Pantaloon Ret 263.35(262.9)556-218(25)<br />Paper Products 66.05(67.15)74-50(25)<br />Paramount Printpackaging Ltd 19.7(24.35)38-19(3135)<br />Patni Computer 353.9(364.55)550-310(100)<br />Pearl Org 34.45(35.45)91-26(35)<br />Persistent Systems Ltd. 398.85(385.05)507-337(6)<br />Petron Eng Con 371.45(368.55)489-253(13)<br />Petronet Lng 136.6(133.75)140-76(327)<br />Phillips Carbon 143.45(138)242-113(8)<br />Phoenix Mills 186.2(184.85)269-160(11)<br />Pidrugs 77.25(79.9)164-55(35)<br />Pipavav Shipyard 83.6(82.8)119-62(734)<br />Piramglas 125(121.65)142-79(22)<br />Pnb Gilts 25.65(24.85)46-22(43)<br />Polyplex Corp 211.05(207.5)509-102(410)<br />Praj Ind 73.35(72.8)88-61(100)<br />Prakash Steelage Ltd 157.7(146.55)242-117(404)<br />Pratibha Industries 53.25(52.55)89-48(27)<br />Premier Expl 70(69.8)147-58(33)<br />Prime Focus 54.85(55.4)79-25(80)<br />Priyadarshni Sp 79.9(81.05)136-34(49)<br />Provogue (India) 36.85(36.5)83-32(203)<br />Prraneta Industries 61.85(60.5)87-32(1542)<br />Pslltd 71(69.85)146-64(43)<br />Ptc 83.6(80.75)145-74(153)<br />Punjab Alkalies 27.5(24.35)52-23(78)<br />Pvr 110.1(99.85)193-93(1883)<br />Radico Khait 133.1(133.2)185-116(47)<br />Raj Television Network 50(48.9)86-42(28)<br />Rajesh Exp 90.15(89.2)145-74(315)<br />Rallis India 1417.15(1391.2)1590-983(2)<br />Rane (Madras) 252.5(250)354-187(12)<br />Redington India 83.3(84.45)98-66(64)<br />Rei Agro 25.45(25)34-18(1165)<br />Reliance Indust 567.35(558.95)1079-453(145)<br />Reliance Media World Ltd 70.35(70.1)121-53(72)<br />Religare Enterprises 475(474.85)528-385(15)<br />Rohit Ferro Tech 37.45(37.55)67-34(287)<br />Rswmltd 147.3(146.65)204-102(7)<br />Ruchi Soya Ind 100.05(99.85)143-79(25)<br />Rural Electrification Corporation 212.75(208.25)409-191(512)<br />S<br />S Bk Of Bikaner 525.75(523.25)781-397(4)<br />S Bk Of Travan 761.2(754.25)1080-574(2)<br />S R F 312.85(303.7)444-217(32)<br />Sabero Org Guj 97.9(89)97-36(407)<br />Sadbhav Engi 143.5(141.3)164-93(24)<br />Saintgobain 39.65(38.55)42-20(157)<br />Sandur Mang 579.95(582.05)1097-500(13)<br />Sangam 43(43.2)63-33(28)<br />Sanghvi Movers 116.9(116.1)210-103(17)<br />Sathavahana Ispat 52(50.75)66-39(86)<br />Sayaji Hotels 120.9(124)144-97(362)<br />Se Investments 14(13)41-12(120)<br />Sel Manufacturing Company 18.25(18.1)84-16(128)<br />Servalakshmi Paper Ltd 11.05(11.45)48-11(147)<br />Sesa Goa 290(282.3)389-220(365)<br />Sh Precoated St 160(155.8)296-129(11)<br />Shanthi Gears 39.8(39.6)55-32(47)<br />Shasun Chem 78.65(76.45)100-48(98)<br />Shlakshmi 95(94.55)210-74(73)<br />Shree Ganesh Jewellery House Ltd 277.15(271)284-112(177)<br />Shree Renuka Sugars 62.2(60.1)108-56(899)<br />Shrenuj & Co 55(54.9)63-33(60)<br />Shriram Trans 699.9(698.5)899-550(167)<br />Sintex Ind 192.65(189.35)237-134(456)<br />Sks Microfinance Ltd 358.95(343.4)1490-262(143)<br />Sonata Soft 40.15(39.2)64-31(73)<br />South India 74.45(73.4)96-61(19)<br />Southind.Bank 23.95(23.75)29-13(399)<br />Spectacle Industries Limited 16(16.25)178-12(182)<br />Spicejet 40.7(39.95)97-36(1376)<br />Srei Int Fin 40.4(38.2)78-33(1176)<br />State Trading 227.55(226)454-200(80)<br />Strides Arcolab 384.95(388.25)477-302(35)<br />Subexltd 63(62.85)94-48(505)<br />Subhash Projects 184.75(184.95)308-141(98)<br />Sudar Garments Ltd 107.1(110.1)138-74(75)<br />Sujana Metal Products Ltd. 9.9(9.96)46-8(117)<br />Sujana Towers 33.6(33.4)46-10(375)<br />Sujanametal 9.9(9.96)46-8(117)<br />Sun Pharma Advanced Research Company 89.8(86.15)111-65(304)<br />Sundaram Fin 495.5(491.95)699-369(8)<br />Sundram Fast 61.2(62.3)76-43(38)<br />Sunteck Realty 316.35(313)714-274(16)<br />Supreme Ind 173.1(173.6)175-100(13)<br />Supreme Infrastructure India 243.1(239)319-178(8)<br />Surya Pharma 22.3(21.15)35-16(186)<br />Surya Roshni 90.3(88.2)123-80(16)<br />Suryachakra Power Corporation 13.09(11.6)22-10(727)<br />Suryalak Cott 78.6(80.3)149-65(47)<br />Sutlej Textiles 253.5(244)371-127(4)<br />T,U<br />T I L 447(448.85)750-437(2)<br />Taj Gvk 101.35(101.4)177-91(18)<br />Take Solutions 43.45(42.75)48-23(72)<br />Tata Coffee 848(843.3)1075-355(131)<br />Tata Investment 490.75(486.05)669-449(7)<br />Tata Metaliks 103.6(102.65)161-98(11)<br />Technofab Engineering Ltd 154(154.45)310-116(20)<br />Techtran Poly 27.8(26.5)28-16(60)<br />Television 18 76.2(75.25)98-60(21)<br />Texmaco 32.1(33)160-25(58)<br />Texmo Pipes & Products Ltd. 38.5(38)73-30(33)<br />Thinksoft 54.7(52.35)186-50(61)<br />Thomas Cook 50.2(49.6)77-43(49)<br />Tide Water 7060.7(6717.6)10699-5185(6)<br />Time Technoplast 62.4(62.6)66-42(47)<br />Timken India 194.6(193.05)230-111(58)<br />Tinplate Of India 60.75(60.2)91-55(38)<br />Triveni Eng & Ind 37.2(36.3)74-32(77)<br />Ttk Prestige 2777.35(2716.55)2855-580(60)<br />Ttml 15.6(15.1)25-13(422)<br />Tube Invest 133.55(129.4)164-96(9)<br />Tulip 161.75(159.65)201-132(8)<br />Ubholding 182.3(179.35)345-165(28)<br />Ucal Fuel 78.4(80.35)97-60(66)<br />Uco Bank 99.25(97.35)152-75(214)<br />Uflex 189.1(181.9)325-106(733)<br />Ultratech 1025.7(1019.55)1174-820(5)<br />Unichem Lab 162(160.4)269-154(105)<br />Unitdspr 1062.35(1056.3)1683-951(6)<br />Unitech 35.35(34.5)98-30(3120)<br />United Bank Of India 100(97.8)152-72(35)<br />Unity Infraprojects 68.65(67.2)123-52(67)<br />Ushamartin 54.05(55)96-49(52)<br />Ushdev Int 327.5(323)495-203(121)<br />Usher Agro Ltd. 99.65(99.7)108-65(115)<br />Uttam Steel 109.7(111.1)172-98(29)<br />Utv Software Comm 647.55(654.55)685-386(43)<br />V,W,X,Y,Z<br />V Guard Industries 214.95(203.1)219-94(421)<br />V S T Ind 873.15(870.5)958-500(2)<br />Vardhtext 245(237.2)357-232(4)<br />Varun Industries 189.65(188.35)260-112(63)<br />Venkys 629.9(619)1012-390(44)<br />Videocon 184.95(183.55)294-175(22)<br />Vikash Metal 20.05(20.05)26-11(1233)<br />Visa Steel 62.45(64.55)65-33(106)<br />Vivmed Labs 298.25(301.15)350-159(20)<br />Voltamp Transformers 507.8(499.1)1135-480(7)<br />Voltas 168.85(167.35)262-147(72)<br />Welspun India 47.55(47.9)83-36(160)<br />Wendt 1612(1402.4)1681-730(33)<br />Whirlpool 238(233.6)338-200(10)<br />Wire & Wireless 8.8(8.6)16-7(337)<br />Xpro India 53.65(52.55)85-37(26)<br />Yes Bank 300.35(297.6)388-233(238)<br />Zee News 10.75(10.81)17-9(147)<br />Zylog Systems 417.65(418.1)612-276(20)<br /><br />GROUP T<br />A<br />Amara Raja 211.1(203.85)228-144(12)<br />Assam Company 16.15(16)29-13(114)<br />B<br />Binani Ind 187.95(176.2)263-106(21)<br />C,D<br />Cat Tech 10.75(10.9)33-9(106)<br />Cerebra Int 38.85(39.35)41-15(37)<br />Choice International 80.5(80.1)224-71(107)<br />Crestani 53.95(52.25)129-47(26)<br />D C M 80.4(79.1)170-51(50)<br />D G P Windsor 53.1(55.2)107-46(36)<br />Dhanalakshmi Bk 123.45(122.3)212-94(66)<br />Dmc Vaults 12.4(12.73)26-8(218)<br />Dover Securities 58.7(61.3)787-47(21)<br />E,F<br />Factent 19.1(17.4)42-15(673)<br />Financial Tech 832.95(811.7)1453-689(13)<br />G<br />Genesys Int 227(216.15)315-155(98)<br />Goodricke Group 146(146.6)175-111(7)<br />H<br />Hind Dorr 61.2(61.75)159-57(150)<br />Hind Org Chem 37.25(35.4)63-29(161)<br />Hind Rectifiers 48.4(43.65)78-39(52)<br />Hitachih 191.9(182.55)402-170(34)<br />I<br />I F B Ind 113.7(117.2)182-90(23)<br />J,K<br />Jayaswals Ne 24.55(25.1)45-21(46)<br />Jvlagro 23.3(22.75)45-15(89)<br />Kilitch Drugs 59.8(58.5)144-48(37)<br />Kopran 25.45(21.4)46-19(535)<br />Kotawala Ind 94.25(91.85)99-25(112)<br />L,M<br />L N Polyesters 33.35(33.85)40-18(59)<br />Lee & Nee Soft 18.9(18)25-1(67)<br />Lgs Global 48(47.2)159-34(276)<br />Maharashtra Pol 140.7(137.8)222-110(26)<br />N,O<br />Nelco 76.7(74.7)145-67(43)<br />Nfl Infotech 8.75(9.2)24-7(179)<br />Onward Tech 38.85(39)55-17(50)<br />P,Q,R<br />Peninsula 56(56.2)79-47(35)<br />Piccadily Agro 48.3(45.95)53-16(63)<br />Prakash Ind 65.7(64.6)193-61(195)<br />Rain 179.65(179.5)202-131(28)<br />Rishi Laser 51.8(49.65)88-43(39)<br />S<br />S Kumars 68.4(65.2)97-48(621)<br />Shalibhadra Fin 49.05(47.5)67-30(40)<br />Shirp Gold Ref 106.5(105.75)238-85(12)<br />Som Distilleries 179.25(169.55)213-24(14)<br />Symphony Comfort 1311(1239.9)1672-349(4)<br />T,U<br />U B Eng 82.15(79.6)239-73(20)<br />V,W,X,Y,Z<br />Vas Animations 76.25(77)188-48(67)<br />Vindhya Tele 210.4(200.4)494-187(10)<br />Vogue Texs 9.28(8.84)9-2(236)<br />Walchandnagar 123.75(122.55)248-110(42)<br /><br />GROUP S<br />A<br />Accentech 80.4(81.85)372-66(34)<br />Ador Fontech 143.35(129.25)144-50(108)<br />Amrutanj 715.7(715.45)872-553(9)<br />Amrutanjan Health Care 715.7(715.45)872-553(9)<br />Amtek Auto 171.9(170.15)200-106(214)<br />Amtek India 86.45(85.6)95-50(17)<br />Ankur Drugs & Ph 42(38.2)194-34(112)<br />B,C<br />Bajaj Elect 244.85(242.3)347-190(20)<br />Bf Utilities 773.7(757.85)1143-649(270)<br />Bharat Bijlee 953.3(951.2)1316-735(1)<br />Bi 401.55(384.45)787-369(58)<br />Camson Bio Technologies 114.95(107.95)252-89(49)<br />Carnation Nutra 577.8(577.9)669-462(6)<br />Compucom Soft 19.8(20.35)34-10(118)<br />D,E,F<br />Deccan Cements 151(145.05)178-120(7)<br />Diamines & Chem 104(105.75)107-53(12)<br />Dolphin Off Ent 140.15(141.1)357-120(19)<br />Emami 441.8(432.75)512-313(5)<br />Emco 58.2(58.1)87-55(21)<br />Erainfra 177.05(177.2)243-176(70)<br />Forbes Gokak 410(397)519-341(21)<br />Fulford 944.3(845)1273-792(4)<br />G<br />Gabriel India 52.9(51.25)73-36(220)<br />Grindwell Nort. 237.5(235)251-187(23)<br />Gulf Oil Corp 79.9(79.95)146-71(57)<br />H<br />Hawkins Cook 1339.8(1302.8)1360-827(11)<br />Hbl Power 19.95(19.3)34-17(64)<br />Hind Tin Works 63.15(63.8)130-60(27)<br />I,J<br />I.C.S.A. 118.45(119.55)162-107(304)<br />Ion Exchange 137.1(135.4)263-121(10)<br />J.K. Agri Genetics 394.5(398)744-170(3)<br />Jmfinan 25.1(24.2)47-20(363)<br />Jupiter Bio 22.7(20.65)149-18(650)<br />K,L<br />K S Oils 25.1(25.45)63-24(3983)<br />K Sera Prod 11.26(11.38)19-10(228)<br />Kallam Spinning Mills 46.6(54.8)72-28(131)<br />Kar Mobiles 184.85(205.35)264-107(14)<br />Kavveri Telecom 128(125.25)167-95(88)<br />Krone Comm 136.9(136)194-112(22)<br />M,N<br />Man Indus 124.45(129.75)144-54(107)<br />Mercator Lines 41.25(39.4)76-33(418)<br />Micro Tech 134.5(133.05)228-111(16)<br />N C L Ind 36.65(36.45)39-23(105)<br />Navin 293.65(289.45)342-221(16)<br />O,P,Q<br />Oriental Carbon 122.95(121.15)161-100(9)<br />Oriental Cont 301.9(302.1)419-298(43)<br />Patel Eng 147.05(142.85)452-131(197)<br />Plastiblends 205.05(202.65)233-138(8)<br />R<br />Rajapalayam Mills 612(510)774-370(37)<br />Rajoo Eng 15.95(15.95)23-9(85)<br />Reliance Chemo 115.3(117.4)140-28(21)<br />S<br />Sarda Energy & Minerals Ltd 228.55(222.9)382-183(29)<br />Sardaen 228.55(222.9)382-183(29)<br />Shahi Shipping 799.3(761.25)799-220(105)<br />Sharon Bio-Medicine 167(167)180-110(8)<br />Shivvani 245.15(243.65)494-237(12)<br />Simbhals 41.55(39)53-33(96)<br />Spanco Tele 137.65(136.5)208-89(9)<br />Spicemobi 104.4(99.2)152-68(55)<br />Steel Str Wheel 265.15(260.6)474-132(8)<br />Sukhjit Starch 290.05(277.15)364-128(7)<br />Sumeet Ind 34.05(35.55)42-21(335)<br />Suryajyoti Spin 39(38.35)64-22(156)<br />T,U,V<br />Taneja Aerosp 34(34)56-29(60)<br />Tilaknagar Industries 45.65(47.1)147-42(278)<br />Timex 37.05(37.3)51-24(52)<br />Twilitaka Ph 53.95(51.4)203-43(52)<br />Unitedbrew 560.35(547.55)604-193(26)<br />V I P Ind 765.4(764.5)801-242(265)<br />V S T Tillers Tr 450.2(449.1)625-316(20)<br />Vadilal Ind 151.2(137.85)194-79(42)<br />Valecha Eng 101(101.55)236-87(18)<br />Vimta Labs 28.5(23.75)48-20(167)<br />W,X,Y,Z<br />Warren Tea 354(369.2)382-147(5)<br />Zenith 8(8.01)27-7(685)<br />Zicom Elec Sec 41.05(40.5)96-34(31)<br />Zydus Wellness Ltd 577.8(577.9)669-462(6)<br /><br />GROUP Z<br />A<br />Asahi Infra 9(10)15-7(5267)<br />B,C<br />Clarus 141(142.3)162-13(136)<br />Confipet 16.45(16.5)27-7(569)<br />D,E,F<br />Dintex Dyechem 24.15(25.15)43-20(87)<br />G<br />Garnetint 194.9(203.1)340-132(5)<br />Gemstone Investment 8.65(8.62)20-5(319)<br />H<br />Hind. Copper 282.55(279.2)537-230(105)<br />I,J<br />Insul Elec 316.35(313)714-274(16)<br />K,L<br />Kailash Ficom 30.55(31.3)62-27(111)<br />Kalefilms 33.55(33.95)42-6(167)<br />Karmaisp 276.95(281.9)301-28(75)<br />Khaitan Weav Mills 16(16.25)178-12(182)<br />Kilpest India 29.85(30.5)34-9(49)<br />M,N<br />Margltd 93(93.75)243-87(40)<br />National Min 268.35(266.35)304-227(57)<br />Neha International 179.45(176)271-79(84)<br />O,P,Q<br />Odyssey Corporation 289.5(289.2)293-105(5)<br />Pacetexti 24.7(24.95)134-9(1649)<br />Pasari Spinning Mills 23.6(22.5)38-4(69)<br />Pflinfotc 230(242)260-16(52)<br />Punjab Wool 13.44(12.96)20-5(124)<br />R<br />Rama Paper 45.4(43.25)47-11(151)<br />Rasoya Proteins 148(151.35)180-31(12)<br />S<br />Setco 153.5(154.2)162-104(13)<br />Swan Mills 86(83.25)173-77(209)<br /></p>