Stock prices on May 31,2011

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 865.9(857.95)974-595(6)
A C C 1026.6(993.7)1142-700(37)
Abbot 1438(1429.75)1699-1009(2)
Abg Shipyard 381.7(373.8)498-226(101)
Abirlanuv 896.95(885.25)913-707(26)
Acl 138.7(134.4)166-106(90)
Adani Enter 636.55(616.35)785-505(38)
Akruti City 205.05(203.7)554-183(7)
Alfalaval 1489.95(1502.5)1806-1114(1)
Allahabad Bank 197.4(196.25)270-156(26)
Alok Industr 26.2(25.7)35-17(1800)
Alstom Proje 563.75(550)874-503(49)
Andhra Bank 143.15(141.7)190-124(26)
Apollo Hosps 495.3(480.7)599-361(129)
Apollo Tyres 68.85(68.7)88-44(130)
Arvind 81.55(79.65)83-30(1199)
Asahi Glass 84.05(83.55)123-64(17)
Ashok Leyland 51.1(50.2)81-45(404)
Asian Paints 3139.2(3080.05)3203-2038(55)
Aurobindo Phar 176.65(171.9)275-156(238)
Axis Bank 1278.6(1245.75)1608-1149(146)
B
B H E L 1944.1(1932.3)2695-1892(46)
Bajajhoin 766.9(760.65)952-649(3)
Balaji Tele. 35.05(34.65)63-31(48)
Ballarpur Ind 32.35(31.85)43-27(86)
Bank Of India 445.05(437.35)588-320(181)
Bharat Earth. 661(646.65)1238-565(8)
Bharat Elec 1666.55(1665.4)1927-1602(0)
Bharat Forge 319.5(317.4)412-253(36)
Bhartiartl 374.15(372.25)400-254(149)
Bk Of Baroda 863.4(840.7)1050-678(54)
Bombay Dye 355.75(343.9)692-290(122)
Boschl 7042.35(6988.75)7145-4856(1)
Bpcl 632.95(627.35)814-515(56)
Brigade Enterprises 81(81.2)158-80(31)
Britannia Ind 417.3(409.5)534-324(38)
C
C E S C 279.15(276.05)432-263(5)
C M C 2476(2397.75)2780-1327(30)
Cadila Health 919.55(897.55)941-594(9)
Cairn India 339.35(337.5)372-283(183)
Canara Bank 544.6(536.45)844-345(24)
Castrol India 497.15(494.8)556-371(25)
Central Bank Of India 120.2(118.45)211-111(128)
Century Enka 199.5(197.25)267-159(6)
Century Tex 331.3(324.2)575-279(68)
Chambal Fert 80.9(77.6)104-58(416)
Chennai Petro 229.95(230.6)284-184(11)
Cipla 326.1(329.55)380-286(229)
Colgatepalm. 894.3(896.2)996-735(18)
Container Corp 1095.05(1066.55)1452-1010(1)
Corp Bank 545.1(531.55)814-497(8)
Crompton Gr. 263.9(254.2)349-228(94)
Cummins India 688.15(704.15)810-543(218)
D,E,F
Dabur India 116.85(113.05)119-86(719)
Dena Bank 93.55(91.1)151-84(153)
Dish Tv India 78.35(75.55)78-37(482)
Dlf 238.55(231)397-208(953)
Dlink 66.2(101.15)108-42(273)
Dr Reddy`S Lab 1616.25(1579.95)1855-1304(17)
Dredging Corp 330.7(322.85)624-319(19)
E I H 82.3(82.5)160-74(21)
Edelweiss Capital 34.25(33.05)68-31(43)
Educomp Sol 462.95(475.3)695-387(172)
Eng India 262.2(262.85)372-259(51)
Escorts 133.55(125)245-94(416)
Essel Propack 45.9(44.9)65-39(45)
Exide Ind 159.85(159.3)179-112(118)
Federal Bank 443.8(438.3)501-301(28)
Finolex Ind 83.35(82.8)128-66(54)
G
G E Shipping 288.9(284.7)393-242(25)
Gail 445.45(443.15)535-411(49)
Geometric 59.55(58.45)87-57(32)
Gillette Ind 1865.7(1833.5)2038-1487(1)
Glaxo Smithk. 2322.5(2311.35)2430-1850(0)
Glaxocon 2300(2256.95)2460-1600(1)
Global Tele 411.25(412.6)488-340(3)
Gmr Infra 35.65(34)64-29(998)
Godrej Cp 417.5(411.75)479-315(21)
Grasim Ind 2300.2(2245.2)2625-1740(30)
Great Offshore 234.2(228.9)462-207(14)
Gtl Infrastructure 32.85(32.95)54-31(63)
Guj. Min Deve 144.2(145.45)172-101(141)
Gujarat Gas 389.35(364.45)454-280(166)
Gujarat Narmada 102.3(103.1)146-88(96)
Gujarat St Petronet 100.95(99.4)128-88(217)
H
H C L Infosys 104.65(104.8)139-83(10)
H C L Tech 514.5(508.85)528-347(25)
H D F C Bank 2388.3(2308.3)2518-1825(60)
H M T 59.55(59.15)88-52(73)
Hdfc 682.55(668.8)780-532(201)
Hdil 167.95(162.95)299-122(713)
Hero Honda 1853.15(1842.55)2074-1377(26)
Hexaware Tec 67.55(64.5)74-33(244)
Hind Petro 379.95(374.55)555-307(37)
Hind Zinc 138.35(135.15)155-92(244)
Hindalco Ind 197.1(192.9)251-129(1144)
Hpcl 379.95(374.55)555-307(37)
Hsng Dev Infra 167.95(162.95)299-122(713)
Hsq Dev Fin 682.55(668.8)780-532(201)
Hul 304.85(302.8)329-232(165)
Hul 304.85(302.8)329-232(165)
I
I C I India 860(845)970-595(19)
I T C 193.35(187.6)194-138(825)
Icici Bank 1086(1073.45)1277-805(254)
Idbi 134.25(131.65)202-109(487)
Idea Cellular 68.35(68)79-48(184)
Idfc 141.8(139.55)218-115(631)
India Cements 84.3(84.05)127-81(44)
India Infoline 78.55(77.65)129-62(93)
Indiabulls Real Est 117.35(114.7)209-94(486)
Indian Bank 222.25(219.8)316-197(14)
Indian Hotels 80.55(79.75)109-76(104)
Indian Ovrsea 142.25(141.7)176-87(30)
Indo Rama Sy 45.9(45.15)81-32(35)
Indusind Bank 264(259.75)309-179(60)
Infosys Tech 2791.85(2780.2)3493-2617(80)
Ingersollrand 461.25(457.3)531-337(3)
Ioc 327(319.75)458-290(90)
Ipca Lab 333.35(329)350-255(16)
Ispat Ind 21.8(21.35)26-15(1070)
J,K,L
J & K Bank 797.85(790.85)938-694(4)
J B Chem 124.05(121.25)185-75(264)
Jaiprakash Ass 86.5(82.7)140-70(1734)
Jet Airways 447.55(445.75)926-392(95)
Jindal 159(157.5)234-150(84)
Jindal Stainless 107.35(97.8)135-76(239)
Jindal Steel 649.55(635.65)755-572(110)
Jsw Steel 975.8(958.1)1400-752(121)
Kfa 42.5(41.05)91-36(467)
Kotakbank 440.55(436.45)529-333(32)
L I C Hsq Fin 230.85(231.3)299-150(817)
L&T 1644(1630.65)2212-1463(185)
Lanco Infratech 34(33.25)74-31(1273)
Lupin 469.85(451.2)519-348(193)
M,N,O
M & M 672.15(664.6)826-550(790)
M&M 672.15(664.6)826-550(790)
Mangalore Ref 74.05(72.95)89-55(120)
Maruti 1227.5(1209.05)1599-1125(99)
Mastek 99.1(100.35)311-88(12)
Mirc Elec 26.65(27.1)30-16(53)
Moser Baer 41.1(40.1)74-33(81)
Mphasis Bfl 467.6(469.8)711-355(27)
Mtnl 45.4(44.55)72-38(132)
Mtnl 45.4(44.55)72-38(132)
N T P C 168.95(168.15)222-165(423)
Nation.Ferti 100.95(99.4)144-91(78)
National Alum 91.25(91.35)120-83(101)
Nestle Ind 4054(4014.5)4200-2720(1)
Neyveli Lignite 105(103.9)180-91(37)
O N G C 281.6(278.4)368-261(997)
Omaxe 129.5(128.6)155-85(114)
Oracle Fin 2220(2224.95)2510-1910(5)
Orchid Chem 291.95(287.4)344-138(281)
Oriental Bank 352.45(349.25)545-303(16)
P,Q,R
Parsvnath Dev 42(41.4)74-25(72)
Pidilite Ind 151.5(150.8)164-105(177)
Piramalhe 368(371.45)560-360(24)
Pnb 1099.7(1078.9)1395-971(18)
Polaris Soft 190.3(189.7)215-132(50)
Power Fin Corp 202.2(199.9)383-191(1585)
Power Grid Corp 100.65(98.8)120-91(290)
Punj Lloyd 68.15(58)142-53(9678)
Ramco Systems 106.8(95.85)154-87(69)
Ranbaxy Lab 548.9(533.7)624-414(180)
Rashtriya Chem 81.3(79.9)132-73(366)
Raymond 360.85(339.95)458-195(428)
Rcom 89.4(87.5)204-74(3144)
Reliance Capital 501.15(500.4)881-388(637)
Reliance Ind 951.75(939.7)1187-840(316)
Reliance Power 117.95(116.6)191-106(682)
Relinfra 569.3(555.4)1225-492(375)
Rolta India 138.25(137.5)188-128(76)
S
S A I L 141.1(141.9)234-138(257)
Satyam Comp 84.75(81.3)113-54(5641)
Sbi 2297.8(2236)3515-2165(439)
Shipping Corp 104.2(102.8)202-97(115)
Siemens 879.1(860.4)901-667(138)
Skf 611.2(614.45)655-434(4)
Sobha Developers 270.5(262.2)403-185(17)
Sterling Biotech 89.25(89.05)125-85(488)
Sterlite Ind 171.6(167.85)195-148(425)
Sterlite Optical 54.95(54.1)124-44(394)
Sun Pharma 477(465)511-324(110)
Suntv 390(390.75)556-371(156)
Suzlon Energy 53.9(51.15)66-42(5285)
Syndicate Bnk 117(114.55)164-89(76)
T,U,V,W,X,Y
Tata Chem 380.05(372.45)446-302(4316)
Tata Elxsi 245.15(239.5)340-224(25)
Tata Power 1232.6(1209.25)1465-1142(20)
Tata Tea 87.5(86.8)138-85(330)
Tatacomm 214.6(211.9)354-192(18)
Tatamotors 1092.5(1078.15)1381-722(506)
Tcs 1158.8(1153.25)1247-725(78)
Tech Mahindra 679.05(685.3)846-539(41)
Thermax 602.75(590.45)926-542(19)
Tisco 589.1(580.35)713-448(713)
Titan Ind 4391.95(4314.2)4455-2161(105)
Tn Newsprint 126.5(127.4)163-100(37)
Torrent Pharma 619.15(586.15)669-499(35)
Torrent Power 247.7(245.45)374-201(24)
Tvs Motor 54.15(53.1)87-43(196)
Union Bank 317.95(316.15)426-280(48)
Unitedphos 162.1(158.2)219-125(72)
Vijaya Bank 70.35(68.25)115-57(511)
Welspunguj 176.7(176.8)275-144(48)
Wipro 446.65(441.65)499-327(44)
Wockhardt 351.3(344.25)425-121(36)

Zeeenter 137.1(135.8)163-106(142)

GROUP B
A
3i Infotech 46.85(46.9)72-38(298)
A.K.Capital Services 336(333.5)944-312(14)
Aarti Ind 52.85(51.2)87-45(120)
Aban Offsho 584.2(567.35)932-515(194)
Abhishek Ind 15.3(15.1)22-12(83)
Accel Frontline 44.4(44.9)72-38(25)
Acropetal Technologies Ltd 22.05(22.05)156-21(413)
Action Construction Equipment 44.7(43.35)75-37(34)
Adani Power Ltd 115.5(114)144-106(79)
Adani Power Ltd 115.5(114)144-106(79)
Adhunik Metaliks 86.1(87.35)127-77(32)
Adlabs Films 135(133.95)309-118(319)
Advanta India 217.45(221.6)531-208(11)
Aegis Logis 230.65(228.35)416-160(9)
Aftek Ltd 13.79(13.36)20-11(301)
Ajanta Pharma 277.35(276.5)288-172(55)
Alchemist 231.25(230.7)272-166(99)
Alembic 20(19.45)39-16(160)
Allied Digital Services 50.75(51.85)265-49(55)
Alstom 254.05(241.05)349-223(50)
Amar Remedies 109.55(107.15)171-62(115)
Ambika Cotton Mills 194.3(199.5)300-158(6)
Anil Products 225.05(223.1)318-111(4)
Ankit Metal 24.6(24.9)34-18(168)
Ansal Properties 42.6(42.5)97-32(98)
Aptech 97.05(97.15)180-81(182)
Archies 41.45(41.2)48-20(55)
Aries Agro 112.7(107)203-95(12)
Arrow Webtex 89.05(85.85)141-31(2605)
Asahi Songwon Colors 82.05(76.65)93-48(36)
Ashapura Mine. 20.15(22.95)75-19(615)
Astra Micro 31.05(29.85)52-28(51)
Astral Poly Technik 175.5(171.25)194-102(13)
Atlanta 75.5(73.8)133-49(370)
Atul Chem 180.65(175.95)217-85(13)
Autoline Industries 136.65(136.05)279-113(34)
B
B O C India 287.2(281.3)366-201(12)
Bajaj Hind 67.65(66.55)144-61(172)
Balmer Law 155.05(154.25)174-135(25)
Balmer Lawri. 571(578.8)769-499(5)
Balrampur Chini 61.95(60.05)97-56(95)
Bank Of Maha 57.45(57.35)84-51(22)
Bartronics India 63.1(61.15)154-56(121)
Bata India 484.8(477.75)515-235(89)
Berger Paints 104.4(102.3)123-63(86)
Bgr Energy Systems 489.25(482.4)871-402(137)
Bharati Shipyard 138.85(138.65)293-129(47)
Bhussteel 455.95(445.6)545-252(133)
Bilpowerq 104.8(101.3)220-94(22)
Biocon Ltd 352.9(340.95)464-283(61)
Blue Dart Ex. 1339.75(1335.35)1558-837(2)
Bombay Rayon Fashions 285.45(286.6)293-181(7)
C,D
Can Fin Homes 115.2(113.9)172-85(14)
Carbon Everflow 93.95(94.5)109-79(16)
Carborun. Univ 262.2(262.3)279-190(24)
Cclpr 215.85(217.6)380-157(5)
Ceat 99.2(98.2)195-85(17)
Cholam. Inv 155.5(150.95)212-122(7)
Chromatic India 91.55(95.05)154-20(102)
Cinemax India 37.35(36.3)66-35(63)
City Union Bnk 44.1(42.75)54-33(154)
Coal India Ltd 408.45(395.25)422-287(4519)
Colourchem 713.4(707.65)839-595(4)
Consolidated Construction Consortium 30.2(33.1)98-27(67)
Core Project 277.85(279.35)350-150(39)
Coromandel Fert 316.75(315.25)376-198(132)
Cosmo Films 106.05(104.55)187-86(32)
Cox And Kings(India) Ltd 371.6(371)659-359(17)
Crew B.O.S. Prod 105(102.75)205-82(87)
D C M Shr. Con 43.9(43.7)58-39(27)
Daawat 52.4(50.85)87-42(97)
Deepak Fert 177.3(174.35)212-113(18)
Den Networks Ltd 102.85(104.7)256-78(11)
Development Credit Bank 59.7(57.9)76-38(1164)
Dewan Hsq Fin 251.2(241.95)347-207(90)
Dhanuka 80.6(80.45)103-62(44)
Dishman Pharma 98.9(96.05)230-87(195)
Divi'S Lab 776.25(766.85)797-582(41)
Dujodwala Pro 36.5(38.5)64-25(38)
E,F
E I Dparry 211.4(207.1)289-176(12)
Eclerx Services 763(776.55)839-332(8)
Eicher Motors 1346.95(1343.45)1449-792(0)
Elder Pharma 366.7(363.6)440-309(33)
Elecon Eng 70.5(70.95)103-59(30)
Electrosteel C. 30.45(30)56-28(42)
Elpro Int 414(415)650-312(12)
Empowerind 8.97(9.07)12-4(243)
Essar Oil 130.9(128.45)161-94(267)
Essarship 122.1(95.6)136-70(236)
Ester Ind 42.1(41.2)104-20(102)
Everest Kanto Cylinder 86.75(85.55)141-63(131)
Everonn Systems India 569.4(563.9)756-335(132)
Excel Crop 165(163.3)337-162(8)
Fertilizers 39.4(38.7)65-36(40)
Fineotex Chemical Ltd 247.3(229)302-74(532)
Firstsource Solutions 17.5(16.75)30-15(1056)
Fortis Healthcare 162.45(162.4)176-124(71)
Future Capital Holdings 145(142.15)302-129(37)
Future Ventures India Ltd 8.15(8.15)9-7(341)
G
G I C Hsq Fin 116.15(114.55)161-91(24)
Gandhimathi Appliances 215.05(201.85)244-67(10)
Ganesh Poly 62.5(62.05)79-46(20)
Gangotri Iron 55.5(55.6)73-25(239)
Garden Silk. 100.8(99.35)154-70(12)
Garware Poly 146.5(145.15)293-90(25)
Gateway Distriparks 122.05(119.95)127-97(13)
Gati 62.5(61.45)90-49(132)
Gayatri Projects 210(209.9)479-191(15)
Geodesic Inf 81.75(80.5)142-67(87)
Ghcl 39(38.8)53-36(31)
Gillanders Arbuthnot 111.45(108.75)141-86(24)
Gillanders Arbuthnot&Co-Ltd 111.45(108.75)141-86(24)
Gitanjali Gems 283.8(279)395-110(1026)
Glenmark Phar 306.45(295.15)389-241(164)
Glodyne 381.8(387.85)775-309(57)
Godawari Power 170.25(168.9)256-157(12)
Godfrey Phi. 2106.05(2094.45)2219-1602(0)
Godrej Indus 192.95(185.6)247-142(286)
Golden Lamin. 17.45(16.2)45-14(72)
Goodyear India 288.35(282.85)340-203(9)
Greave 86.9(83.35)112-63(21)
Gruh Fin 411.2(413.75)540-255(46)
Gss America Infotech 198.9(194.35)500-132(154)
Guj. Alkalies 140(139.9)158-110(15)
Guj. Fluoroch. 364.1(366.45)391-148(7)
Guj. Nre Coke 51.7(50.4)72-41(367)
Guj. State Fert 350(355.8)412-219(50)
Gujarat Pipavav Port Ltd 70(61.55)71-49(892)
H
H F C L 18.25(17.7)20-7(5539)
Hanung Toys 171.25(168.15)414-162(72)
Havell`S India 409.4(409.5)446-264(81)
Henkel India 38.75(38.7)76-28(40)
Hikal 314.4(293.55)487-262(6)
Himalya Int 22.1(23)41-19(57)
Himatsingka S. 34.35(34.15)64-30(74)
Hind Con 32.3(31.05)72-28(1080)
Hind Motors 17.55(17.35)30-15(239)
Hind Oil Exp 192(180.7)293-155(575)
Hind Sanitary 165.75(164.95)168-85(22)
Honeywell 2375(2394.1)3130-2015(0)
Hotel Leela 40.15(39.3)58-34(60)
House Of Pearl Fashions 65.9(62.5)99-44(19)
Hyderabad Ind 362.25(349.55)757-324(5)
I
I F C I 48.3(47.25)80-44(1689)
I T I 33.05(32.95)48-31(68)
I V R Cons 73(70.3)194-60(361)
Icra 1077.05(1012.35)1480-933(1)
Il&Fs Transportation Networks Ltd. 208.8(195.2)367-185(19)
Ilfs Venture 34.4(33.8)54-29(34)
Inabs 534.9(534.2)555-290(5)
India Glycols 114.05(110.75)212-103(24)
Indiabulls Finan 154.45(150.85)240-129(314)
Indiabulls Power 20.8(20.35)32-19(110)
Indosolar Ltd 16.35(15.75)30-15(163)
Indosolar Ltd 16.35(15.75)30-15(163)
Indowind Energy 20.15(19)57-17(113)
Indrapr. Medi 36.7(35.9)50-30(49)
Indraprastha Gas 342.35(332.2)374-229(301)
Indswift Lab 92.35(92.35)158-65(13)
Infotech Ent 140.45(141.95)202-131(11)
Innoventive Industries Ltd. 89.8(86.45)114-78(494)
Inox Leisure 45.75(43.95)87-41(115)
Insecticides India 301.2(307.7)346-144(10)
Irb Infrastructure Developers 160.2(154.7)312-145(406)
Ismt 41.75(40)70-35(68)
Ivr Prime Urban Developers 53.9(52.3)142-45(103)
Ivrcl Infrastruc 73(70.3)194-60(361)
J,K
J B F Ind 168.85(166.55)228-133(55)
J K Ind 97.85(97.35)202-75(12)
J Kumar Infraprojects 137.35(131)272-127(33)
Jagran Prakashan 126.5(123.35)148-105(32)
Jai Corp 141.6(140)309-125(471)
Jain Irrigation 167.4(163.7)264-153(310)
Jaiprakash Hydro 49.25(49.15)75-35(114)
Jay Shree Tea 169.65(166.65)210-116(17)
Jayant Agro Org 88.6(87.35)160-76(27)
Jindal South West Holdings 1080(1018)2251-805(20)
Jindalph 163.1(161.9)306-138(16)
Jindpolyfm 350.5(350.75)700-185(124)
Jk Cement 113.85(115.2)199-106(9)
Jk Paper 49.25(49.75)75-44(45)
Jklakshmi 47.45(46.5)71-40(37)
Jubilant Org 161.1(160.65)395-148(37)
Jyothy Laboratories 205.95(206.9)321-174(316)
Jyoti Struct 86.8(84.2)169-73(258)
K L G Systel 51.85(51)132-50(24)
K R B L 27.65(26.35)54-21(309)
Kabra Extr 58.1(58.55)103-51(25)
Kajaria Ceramic 89.1(89.5)92-56(658)
Kajarir 305.65(306.85)350-92(12)
Kalpataru Pwr 121(119.05)219-106(12)
Kalyani Steels 77.35(77.3)156-63(22)
Kamanwala Ind 40.65(41.5)52-26(43)
Kamat Hotels 100.3(102.85)167-71(111)
Kanchan International 74.55(75.6)218-7(29)
Kanoria Chem 46.75(46.7)65-25(330)
Kar Vysy Bank 410.25(410)507-270(4)
Karnataka Bnk 116.8(116.55)192-96(104)
Karutglob 12.65(12.3)38-10(264)
Kaveri Seed Company 390.5(390.85)429-235(4)
Kecil 81.85(80.3)123-70(19)
Kei Ind 23.45(22.7)43-20(75)
Kemrock Ind 506(507.3)742-475(12)
Kesoram Ind 187.4(183.05)342-175(9)
Kewal Kiran Clothing 556(542.95)649-263(2)
Kilitch Drugs (India) Ltd. 59.8(58.5)144-48(37)
Knr Constructions 121.25(113.45)214-94(22)
Kohinoor 52.9(53.5)73-37(27)
Kothari Pro 430.55(400)663-355(4)
Koutons Retail India 30.15(29.4)346-25(42)
Kpitcumm 171.95(170.05)192-92(72)
Kwality Dairy 105.85(101)154-65(683)
L,M
L K P Mer Fin 133.65(136.25)170-110(17)
Laks Vilas Ba 116(115.85)142-77(31)
Lakshmi Machine 2168.55(2067.9)2920-1755(4)
Lg Balakrishnan 290.95(286.05)410-212(3)
Liberty Phosp 59.9(58.35)85-25(44)
Lloyds Steel Ind 15.95(15.9)23-11(755)
Lovable Lingerie Ltd 310.35(305.45)349-236(123)
Lumax Auto Technologies 170.75(166.05)222-110(24)
Lyka Labs 19.95(19)39-18(62)
M R F 6796.05(6664.65)9812-5332(3)
Madras Cements 91.6(89.3)133-85(11)
Magmafin 73.9(74.15)88-55(57)
Mahindra 643.95(659.95)913-415(14)
Manali Petro 13.6(13.1)20-9(245)
Manappuram Gen 112.1(112.15)189-66(62)
Mangalore Chem 32.7(30.65)48-28(281)
Manjal Auto 133(132.95)162-100(8)
Marg 93(93.75)243-87(40)
Marico Ind 149.4(137.85)153-104(156)
Max India 168.2(163.75)181-132(25)
Mcdowell Holdings 91.9(89.9)197-85(17)
Mcleod Russel India 269.2(268.95)286-165(42)
Meghmani Organics 12.65(11.52)22-10(448)
Mic Electronics 17.85(17.3)43-16(245)
Midfield Industries Ltd 38.85(39.75)455-35(54)
Mirza 22.55(22.8)28-13(86)
Mmtc Ltd 928.6(909.95)1935-867(19)
Modern Dairies 14.25(14.2)51-13(83)
Monnet Ispat 499.9(493.65)682-356(2)
Monsanto India 1703.15(1730.5)2265-1499(0)
Motherson Sumi 228(227.55)243-133(10)
Mukand 44.4(44.7)86-41(24)
Mundra Port 160.85(155.35)185-112(1109)
Muthoot Cap 115(112.2)174-76(14)
Muthoot Finance Ltd 175.5(175.3)198-154(238)
Mysore Cem 42(41.85)58-32(92)
N,O
N I I T 55.5(55.6)74-42(53)
N R Agarwal 59.1(61)108-35(18)
Nagarjuna Agri 120(111.6)352-107(21)
Nagarjuna Con 86.15(83.4)197-80(57)
Nagarjuna Fert 31.85(31.15)42-25(335)
Nahar Spin 88.9(91.85)152-76(31)
Natco Pharma 281.1(286.45)357-159(22)
National Pero 572.65(568.3)688-238(8)
Navneet Pub 62.05(61.1)75-46(103)
Ndtv 62.45(59.9)130-58(22)
Neha International Ltd. 179.45(176)271-79(84)
Net 4 India 129(129.8)159-81(32)
Nhpc 24.9(24.6)34-22(707)
Nhpc Ltd 24.9(24.6)34-22(707)
Niit Technologies 185(185.2)234-164(14)
Nile 184.85(176.05)213-83(6)
Nitin Fire Protection Industries 97.35(98.3)107-57(196)
Nocil 17(16.9)26-14(174)
Noida Toll Bridge 25.05(25.45)40-24(194)
Oil India Ltd 1286.35(1268.2)1635-1207(7)
Onmobile Global 110.7(107)200-90(177)
Opto Circu 297.8(289.25)327-214(72)
Orbit Corporation 45.75(43.9)148-40(266)
Orbit Exp 84.25(81.7)97-27(94)
Orient Paper 59.7(59.95)69-44(20)
Orissa Minerals Development Company Ltd 53446.1(44538.4)92200-20475(6)
P,Q,R
Page Industries 1700(1688.1)1875-815(5)
Panacea Biotec 178(176.6)227-152(18)
Panama Petro 246.35(222.7)319-172(17)
Pantaloon Ret 263.35(262.9)556-218(25)
Paper Products 66.05(67.15)74-50(25)
Paramount Printpackaging Ltd 19.7(24.35)38-19(3135)
Patni Computer 353.9(364.55)550-310(100)
Pearl Org 34.45(35.45)91-26(35)
Persistent Systems Ltd. 398.85(385.05)507-337(6)
Petron Eng Con 371.45(368.55)489-253(13)
Petronet Lng 136.6(133.75)140-76(327)
Phillips Carbon 143.45(138)242-113(8)
Phoenix Mills 186.2(184.85)269-160(11)
Pidrugs 77.25(79.9)164-55(35)
Pipavav Shipyard 83.6(82.8)119-62(734)
Piramglas 125(121.65)142-79(22)
Pnb Gilts 25.65(24.85)46-22(43)
Polyplex Corp 211.05(207.5)509-102(410)
Praj Ind 73.35(72.8)88-61(100)
Prakash Steelage Ltd 157.7(146.55)242-117(404)
Pratibha Industries 53.25(52.55)89-48(27)
Premier Expl 70(69.8)147-58(33)
Prime Focus 54.85(55.4)79-25(80)
Priyadarshni Sp 79.9(81.05)136-34(49)
Provogue (India) 36.85(36.5)83-32(203)
Prraneta Industries 61.85(60.5)87-32(1542)
Pslltd 71(69.85)146-64(43)
Ptc 83.6(80.75)145-74(153)
Punjab Alkalies 27.5(24.35)52-23(78)
Pvr 110.1(99.85)193-93(1883)
Radico Khait 133.1(133.2)185-116(47)
Raj Television Network 50(48.9)86-42(28)
Rajesh Exp 90.15(89.2)145-74(315)
Rallis India 1417.15(1391.2)1590-983(2)
Rane (Madras) 252.5(250)354-187(12)
Redington India 83.3(84.45)98-66(64)
Rei Agro 25.45(25)34-18(1165)
Reliance Indust 567.35(558.95)1079-453(145)
Reliance Media World Ltd 70.35(70.1)121-53(72)
Religare Enterprises 475(474.85)528-385(15)
Rohit Ferro Tech 37.45(37.55)67-34(287)
Rswmltd 147.3(146.65)204-102(7)
Ruchi Soya Ind 100.05(99.85)143-79(25)
Rural Electrification Corporation 212.75(208.25)409-191(512)
S
S Bk Of Bikaner 525.75(523.25)781-397(4)
S Bk Of Travan 761.2(754.25)1080-574(2)
S R F 312.85(303.7)444-217(32)
Sabero Org Guj 97.9(89)97-36(407)
Sadbhav Engi 143.5(141.3)164-93(24)
Saintgobain 39.65(38.55)42-20(157)
Sandur Mang 579.95(582.05)1097-500(13)
Sangam 43(43.2)63-33(28)
Sanghvi Movers 116.9(116.1)210-103(17)
Sathavahana Ispat 52(50.75)66-39(86)
Sayaji Hotels 120.9(124)144-97(362)
Se Investments 14(13)41-12(120)
Sel Manufacturing Company 18.25(18.1)84-16(128)
Servalakshmi Paper Ltd 11.05(11.45)48-11(147)
Sesa Goa 290(282.3)389-220(365)
Sh Precoated St 160(155.8)296-129(11)
Shanthi Gears 39.8(39.6)55-32(47)
Shasun Chem 78.65(76.45)100-48(98)
Shlakshmi 95(94.55)210-74(73)
Shree Ganesh Jewellery House Ltd 277.15(271)284-112(177)
Shree Renuka Sugars 62.2(60.1)108-56(899)
Shrenuj & Co 55(54.9)63-33(60)
Shriram Trans 699.9(698.5)899-550(167)
Sintex Ind 192.65(189.35)237-134(456)
Sks Microfinance Ltd 358.95(343.4)1490-262(143)
Sonata Soft 40.15(39.2)64-31(73)
South India 74.45(73.4)96-61(19)
Southind.Bank 23.95(23.75)29-13(399)
Spectacle Industries Limited 16(16.25)178-12(182)
Spicejet 40.7(39.95)97-36(1376)
Srei Int Fin 40.4(38.2)78-33(1176)
State Trading 227.55(226)454-200(80)
Strides Arcolab 384.95(388.25)477-302(35)
Subexltd 63(62.85)94-48(505)
Subhash Projects 184.75(184.95)308-141(98)
Sudar Garments Ltd 107.1(110.1)138-74(75)
Sujana Metal Products Ltd. 9.9(9.96)46-8(117)
Sujana Towers 33.6(33.4)46-10(375)
Sujanametal 9.9(9.96)46-8(117)
Sun Pharma Advanced Research Company 89.8(86.15)111-65(304)
Sundaram Fin 495.5(491.95)699-369(8)
Sundram Fast 61.2(62.3)76-43(38)
Sunteck Realty 316.35(313)714-274(16)
Supreme Ind 173.1(173.6)175-100(13)
Supreme Infrastructure India 243.1(239)319-178(8)
Surya Pharma 22.3(21.15)35-16(186)
Surya Roshni 90.3(88.2)123-80(16)
Suryachakra Power Corporation 13.09(11.6)22-10(727)
Suryalak Cott 78.6(80.3)149-65(47)
Sutlej Textiles 253.5(244)371-127(4)
T,U
T I L 447(448.85)750-437(2)
Taj Gvk 101.35(101.4)177-91(18)
Take Solutions 43.45(42.75)48-23(72)
Tata Coffee 848(843.3)1075-355(131)
Tata Investment 490.75(486.05)669-449(7)
Tata Metaliks 103.6(102.65)161-98(11)
Technofab Engineering Ltd 154(154.45)310-116(20)
Techtran Poly 27.8(26.5)28-16(60)
Television 18 76.2(75.25)98-60(21)
Texmaco 32.1(33)160-25(58)
Texmo Pipes & Products Ltd. 38.5(38)73-30(33)
Thinksoft 54.7(52.35)186-50(61)
Thomas Cook 50.2(49.6)77-43(49)
Tide Water 7060.7(6717.6)10699-5185(6)
Time Technoplast 62.4(62.6)66-42(47)
Timken India 194.6(193.05)230-111(58)
Tinplate Of India 60.75(60.2)91-55(38)
Triveni Eng & Ind 37.2(36.3)74-32(77)
Ttk Prestige 2777.35(2716.55)2855-580(60)
Ttml 15.6(15.1)25-13(422)
Tube Invest 133.55(129.4)164-96(9)
Tulip 161.75(159.65)201-132(8)
Ubholding 182.3(179.35)345-165(28)
Ucal Fuel 78.4(80.35)97-60(66)
Uco Bank 99.25(97.35)152-75(214)
Uflex 189.1(181.9)325-106(733)
Ultratech 1025.7(1019.55)1174-820(5)
Unichem Lab 162(160.4)269-154(105)
Unitdspr 1062.35(1056.3)1683-951(6)
Unitech 35.35(34.5)98-30(3120)
United Bank Of India 100(97.8)152-72(35)
Unity Infraprojects 68.65(67.2)123-52(67)
Ushamartin 54.05(55)96-49(52)
Ushdev Int 327.5(323)495-203(121)
Usher Agro Ltd. 99.65(99.7)108-65(115)
Uttam Steel 109.7(111.1)172-98(29)
Utv Software Comm 647.55(654.55)685-386(43)
V,W,X,Y,Z
V Guard Industries 214.95(203.1)219-94(421)
V S T Ind 873.15(870.5)958-500(2)
Vardhtext 245(237.2)357-232(4)
Varun Industries 189.65(188.35)260-112(63)
Venkys 629.9(619)1012-390(44)
Videocon 184.95(183.55)294-175(22)
Vikash Metal 20.05(20.05)26-11(1233)
Visa Steel 62.45(64.55)65-33(106)
Vivmed Labs 298.25(301.15)350-159(20)
Voltamp Transformers 507.8(499.1)1135-480(7)
Voltas 168.85(167.35)262-147(72)
Welspun India 47.55(47.9)83-36(160)
Wendt 1612(1402.4)1681-730(33)
Whirlpool 238(233.6)338-200(10)
Wire & Wireless 8.8(8.6)16-7(337)
Xpro India 53.65(52.55)85-37(26)
Yes Bank 300.35(297.6)388-233(238)
Zee News 10.75(10.81)17-9(147)
Zylog Systems 417.65(418.1)612-276(20)

GROUP T
A
Amara Raja 211.1(203.85)228-144(12)
Assam Company 16.15(16)29-13(114)
B
Binani Ind 187.95(176.2)263-106(21)
C,D
Cat Tech 10.75(10.9)33-9(106)
Cerebra Int 38.85(39.35)41-15(37)
Choice International 80.5(80.1)224-71(107)
Crestani 53.95(52.25)129-47(26)
D C M 80.4(79.1)170-51(50)
D G P Windsor 53.1(55.2)107-46(36)
Dhanalakshmi Bk 123.45(122.3)212-94(66)
Dmc Vaults 12.4(12.73)26-8(218)
Dover Securities 58.7(61.3)787-47(21)
E,F
Factent 19.1(17.4)42-15(673)
Financial Tech 832.95(811.7)1453-689(13)
G
Genesys Int 227(216.15)315-155(98)
Goodricke Group 146(146.6)175-111(7)
H
Hind Dorr 61.2(61.75)159-57(150)
Hind Org Chem 37.25(35.4)63-29(161)
Hind Rectifiers 48.4(43.65)78-39(52)
Hitachih 191.9(182.55)402-170(34)
I
I F B Ind 113.7(117.2)182-90(23)
J,K
Jayaswals Ne 24.55(25.1)45-21(46)
Jvlagro 23.3(22.75)45-15(89)
Kilitch Drugs 59.8(58.5)144-48(37)
Kopran 25.45(21.4)46-19(535)
Kotawala Ind 94.25(91.85)99-25(112)
L,M
L N Polyesters 33.35(33.85)40-18(59)
Lee & Nee Soft 18.9(18)25-1(67)
Lgs Global 48(47.2)159-34(276)
Maharashtra Pol 140.7(137.8)222-110(26)
N,O
Nelco 76.7(74.7)145-67(43)
Nfl Infotech 8.75(9.2)24-7(179)
Onward Tech 38.85(39)55-17(50)
P,Q,R
Peninsula 56(56.2)79-47(35)
Piccadily Agro 48.3(45.95)53-16(63)
Prakash Ind 65.7(64.6)193-61(195)
Rain 179.65(179.5)202-131(28)
Rishi Laser 51.8(49.65)88-43(39)
S
S Kumars 68.4(65.2)97-48(621)
Shalibhadra Fin 49.05(47.5)67-30(40)
Shirp Gold Ref 106.5(105.75)238-85(12)
Som Distilleries 179.25(169.55)213-24(14)
Symphony Comfort 1311(1239.9)1672-349(4)
T,U
U B Eng 82.15(79.6)239-73(20)
V,W,X,Y,Z
Vas Animations 76.25(77)188-48(67)
Vindhya Tele 210.4(200.4)494-187(10)
Vogue Texs 9.28(8.84)9-2(236)
Walchandnagar 123.75(122.55)248-110(42)

GROUP S
A
Accentech 80.4(81.85)372-66(34)
Ador Fontech 143.35(129.25)144-50(108)
Amrutanj 715.7(715.45)872-553(9)
Amrutanjan Health Care 715.7(715.45)872-553(9)
Amtek Auto 171.9(170.15)200-106(214)
Amtek India 86.45(85.6)95-50(17)
Ankur Drugs & Ph 42(38.2)194-34(112)
B,C
Bajaj Elect 244.85(242.3)347-190(20)
Bf Utilities 773.7(757.85)1143-649(270)
Bharat Bijlee 953.3(951.2)1316-735(1)
Bi 401.55(384.45)787-369(58)
Camson Bio Technologies 114.95(107.95)252-89(49)
Carnation Nutra 577.8(577.9)669-462(6)
Compucom Soft 19.8(20.35)34-10(118)
D,E,F
Deccan Cements 151(145.05)178-120(7)
Diamines & Chem 104(105.75)107-53(12)
Dolphin Off Ent 140.15(141.1)357-120(19)
Emami 441.8(432.75)512-313(5)
Emco 58.2(58.1)87-55(21)
Erainfra 177.05(177.2)243-176(70)
Forbes Gokak 410(397)519-341(21)
Fulford 944.3(845)1273-792(4)
G
Gabriel India 52.9(51.25)73-36(220)
Grindwell Nort. 237.5(235)251-187(23)
Gulf Oil Corp 79.9(79.95)146-71(57)
H
Hawkins Cook 1339.8(1302.8)1360-827(11)
Hbl Power 19.95(19.3)34-17(64)
Hind Tin Works 63.15(63.8)130-60(27)
I,J
I.C.S.A. 118.45(119.55)162-107(304)
Ion Exchange 137.1(135.4)263-121(10)
J.K. Agri Genetics 394.5(398)744-170(3)
Jmfinan 25.1(24.2)47-20(363)
Jupiter Bio 22.7(20.65)149-18(650)
K,L
K S Oils 25.1(25.45)63-24(3983)
K Sera Prod 11.26(11.38)19-10(228)
Kallam Spinning Mills 46.6(54.8)72-28(131)
Kar Mobiles 184.85(205.35)264-107(14)
Kavveri Telecom 128(125.25)167-95(88)
Krone Comm 136.9(136)194-112(22)
M,N
Man Indus 124.45(129.75)144-54(107)
Mercator Lines 41.25(39.4)76-33(418)
Micro Tech 134.5(133.05)228-111(16)
N C L Ind 36.65(36.45)39-23(105)
Navin 293.65(289.45)342-221(16)
O,P,Q
Oriental Carbon 122.95(121.15)161-100(9)
Oriental Cont 301.9(302.1)419-298(43)
Patel Eng 147.05(142.85)452-131(197)
Plastiblends 205.05(202.65)233-138(8)
R
Rajapalayam Mills 612(510)774-370(37)
Rajoo Eng 15.95(15.95)23-9(85)
Reliance Chemo 115.3(117.4)140-28(21)
S
Sarda Energy & Minerals Ltd 228.55(222.9)382-183(29)
Sardaen 228.55(222.9)382-183(29)
Shahi Shipping 799.3(761.25)799-220(105)
Sharon Bio-Medicine 167(167)180-110(8)
Shivvani 245.15(243.65)494-237(12)
Simbhals 41.55(39)53-33(96)
Spanco Tele 137.65(136.5)208-89(9)
Spicemobi 104.4(99.2)152-68(55)
Steel Str Wheel 265.15(260.6)474-132(8)
Sukhjit Starch 290.05(277.15)364-128(7)
Sumeet Ind 34.05(35.55)42-21(335)
Suryajyoti Spin 39(38.35)64-22(156)
T,U,V
Taneja Aerosp 34(34)56-29(60)
Tilaknagar Industries 45.65(47.1)147-42(278)
Timex 37.05(37.3)51-24(52)
Twilitaka Ph 53.95(51.4)203-43(52)
Unitedbrew 560.35(547.55)604-193(26)
V I P Ind 765.4(764.5)801-242(265)
V S T Tillers Tr 450.2(449.1)625-316(20)
Vadilal Ind 151.2(137.85)194-79(42)
Valecha Eng 101(101.55)236-87(18)
Vimta Labs 28.5(23.75)48-20(167)
W,X,Y,Z
Warren Tea 354(369.2)382-147(5)
Zenith 8(8.01)27-7(685)
Zicom Elec Sec 41.05(40.5)96-34(31)
Zydus Wellness Ltd 577.8(577.9)669-462(6)

GROUP Z
A
Asahi Infra 9(10)15-7(5267)
B,C
Clarus 141(142.3)162-13(136)
Confipet 16.45(16.5)27-7(569)
D,E,F
Dintex Dyechem 24.15(25.15)43-20(87)
G
Garnetint 194.9(203.1)340-132(5)
Gemstone Investment 8.65(8.62)20-5(319)
H
Hind. Copper 282.55(279.2)537-230(105)
I,J
Insul Elec 316.35(313)714-274(16)
K,L
Kailash Ficom 30.55(31.3)62-27(111)
Kalefilms 33.55(33.95)42-6(167)
Karmaisp 276.95(281.9)301-28(75)
Khaitan Weav Mills 16(16.25)178-12(182)
Kilpest India 29.85(30.5)34-9(49)
M,N
Margltd 93(93.75)243-87(40)
National Min 268.35(266.35)304-227(57)
Neha International 179.45(176)271-79(84)
O,P,Q
Odyssey Corporation 289.5(289.2)293-105(5)
Pacetexti 24.7(24.95)134-9(1649)
Pasari Spinning Mills 23.6(22.5)38-4(69)
Pflinfotc 230(242)260-16(52)
Punjab Wool 13.44(12.96)20-5(124)
R
Rama Paper 45.4(43.25)47-11(151)
Rasoya Proteins 148(151.35)180-31(12)
S
Setco 153.5(154.2)162-104(13)
Swan Mills 86(83.25)173-77(209)