Stock prices on September 22,2011

Table Guide

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

GROUP A

A

A B B 795.5(814.85)974-595(15)
A C C 1067(1072.95)1142-917(61)
Abbot 1473.1(1512.7)1699-1100(0)
Abg Shipyard 378(384.35)498-235(23)
Abirlanuv 921.35(955.55)993-710(4)
Acl 143.75(149.35)166-112(188)
Adani Enter 584.25(621.05)785-515(47)
Alfalaval 2200.8(2253.95)2444-1114(10)
Allahabad Bank 160.05(167.5)270-158(77)
Alok Industr 17.45(18.8)35-15(2921)
Alstom Proje 533(545.5)874-457(6)
Andhra Bank 120(124.25)190-113(35)
Apollo Hosps 520.35(518.85)599-412(2)
Apollo Tyres 58.4(60.3)85-44(161)
Arvind 95.1(98.2)100-41(3790)
Asahi Glass 67.6(71.75)123-64(21)
Ashok Leyland 26.05(26.45)40-22(533)
Asian Paints 3100.75(3094.15)3365-2366(7)
Aurobindo Phar 135.7(142.75)275-122(174)
Axis Bank 1112.5(1153.5)1608-992(200)

B

B A S F India 622(624)725-465(10)
B H E L 1605(1638.5)2695-1602(125)
Bajajhoin 735.55(738.95)952-680(8)
Balaji Tele. 32.05(33.35)57-26(43)
Ballarpur Ind 26(26.5)43-25(235)
Bank Of India 308.95(318.3)588-290(51)
Bharat Earth. 468.05(492.15)1224-413(20)
Bharat Elec 1584(1589)1927-1533(1)
Bharat Forge 273.05(290.65)412-259(36)
Bhartiartl 372(392.5)444-304(291)
Bk Of Baroda 767.4(789.5)1050-681(47)
Bombay Dye 345.2(358.2)669-283(139)
Boschl 7129(7147.85)7480-5701(0)
Bpcl 659.7(662.3)801-530(41)
Britannia Ind 455(461.9)498-324(30)

C

C E S C 285.5(292)414-257(18)
C M C 840.5(859.75)1390-835(1)
Cadila Health 821(837.95)983-622(1)
Cairn India 285.05(298)372-250(327)
Canara Bank 425.2(438.55)844-401(40)
Castrol India 509.25(520.2)588-380(9)
Central Bank Of India 100.4(105.85)211-95(120)
Century Tex 290.85(305.2)552-268(121)
Chambal Fert 106.5(109.85)118-65(192)
Chennai Petro 206.5(207.45)269-184(68)
Cipla 278.05(283.5)380-273(140)
Colgatepalm. 976(998.15)1057-783(5)
Corp Bank 435.75(439.85)814-411(2)
Crompton Gr. 150.65(159.65)349-133(1210)
Cummins India 420.25(432.45)578-414(28)

D,E,F

Dabur India 104.2(106.7)122-86(48)
Dena Bank 79.35(83.9)151-75(351)
Dish Tv India 75.35(78.55)94-53(256)
Dlf 197.85(213.1)397-173(991)
Dr Reddy`S Lab 1499(1527.8)1855-1387(9)
Dredging Corp 267.55(284.15)575-214(2)
E I H 85.8(89.45)129-74(26)
Edelweiss Capital 28.25(28.2)68-27(78)
Educomp Sol 221.7(245.1)648-190(731)
Eng India 254.05(263.25)366-246(14)
Escorts 72.15(76.95)245-63(443)
Exide Ind 134.05(137)179-112(476)
F D C 90.5(89.95)117-84(28)
Federal Bank 361.55(375.9)501-326(25)
Finolex Cables 38.65(40.05)66-36(24)
Finolex Ind 64.8(68.25)128-61(40)

G

G E Shipping 253.9(261.1)393-214(30)
Gail 423.9(430.7)535-403(30)
Gillette Ind 2026(2069.5)2314-1487(1)
Glaxo Smithk. 2044.95(2069.6)2475-1905(1)
Global Tele 65.45(67.9)437-46(2141)
Gmr Infra 28.4(30.2)61-26(388)
Godrej Cp 419.9(422.7)463-325(4)
Grasim Ind 2308.4(2356.65)2625-1981(8)
Great Offshore 133.4(141.7)420-127(36)
Gtl Infrastructure 12.8(13.24)47-10(760)
Guj. Ind Power 81(83.35)121-71(13)
Guj. Min Deve 177.5(182.85)194-101(87)
Gujarat Gas 435.75(442.55)463-310(2)
Gujarat Narmada 92.35(93.7)146-88(34)
Gujarat St Petronet 102.75(106.95)128-76(193)

H

H C L Infosys 60.95(62.1)126-59(33)
H C L Tech 382.45(405.55)528-360(110)
H D F C Bank 472.3(493.4)519-396(266)
H M T 41.55(44.75)84-41(70)
Hdfc 644.1(673.9)764-582(96)
Hdil 103.55(112.95)290-95(1460)
Hero Honda 2088.75(2138.25)2231-1377(43)
Hexaware Tec 74.55(76.1)94-36(231)
Hind Petro 373.55(370.45)550-307(94)
Hind Zinc 126.5(132.3)155-105(146)
Hindalco Ind 139.4(146)251-128(1296)
Hpcl 373.55(370.45)550-307(94)
Hsng Dev Infra 103.55(112.95)290-95(1460)
Hsq Dev Fin 644.1(673.9)764-582(96)
Hul 331.8(339.3)354-264(114)
Hul 331.8(339.3)354-264(114)

I

I C I India 936.05(950)1045-680(0)
I T C 191(197.6)211-150(476)
Icici Bank 863.6(901.45)1277-813(562)
Idbi 104.85(109.05)202-102(367)
Idea Cellular 95(98.65)103-55(421)
Idfc 109.2(115.05)218-103(2055)
India Cements 70.35(76.2)127-62(428)
India Infoline 71.8(75.15)129-62(66)
Indiabulls Real Est 76.3(82.35)209-70(644)
Indian Hotels 70.9(72.55)108-66(106)
Indian Ovrsea 96.4(100.15)176-96(140)
Indusind Bank 257.7(269.35)309-181(41)
Infosys Tech 2353.6(2433.4)3493-2169(163)
Ingersollrand 515.25(525.75)558-389(6)
Ingvysya 292.95(292)443-282(4)
Ioc 311(308.05)456-290(103)
Ipca Lab 267.1(266.05)351-255(14)
Ispat Ind 14.7(15.29)26-13(772)

J,K,L

J & K Bank 816.3(829.65)938-694(1)
J B Chem 77.55(80.85)185-77(69)
Jaiprakash Ass 67.05(73.95)140-54(3402)
Jet Airways 264.3(280.85)926-250(459)
Jindal 127.45(130.6)234-109(60)
Jindal Stainless 106.3(110.25)135-76(18)
Jindal Steel 529.65(556.95)755-451(200)
Jsw Steel 633.6(678.85)1400-594(482)
Kfa 24.95(25.8)91-23(716)
Kotakbank 457.7(479.9)529-333(40)
L I C Hsq Fin 208.7(216.65)299-150(421)
L&T 1492.5(1562.1)2212-1463(597)
Lanco Infratech 16.35(18)73-15(2619)
Lupin 478.2(486.45)519-363(54)

M,N

M & M 782.75(814.2)826-585(135)
M&M 782.75(814.2)826-585(135)
Mangalore Ref 64.6(67.3)89-55(85)
Maruti 1087.45(1124.1)1599-1045(82)
Mastek 92.1(96)258-88(11)
Merck 640(653.2)1006-553(2)
Mirc Elec 19.5(20.7)30-16(125)
Moser Baer 22.15(23.2)74-20(160)
Mphasis Bfl 322.05(344.4)711-308(34)
Mtnl 34.35(35.85)72-33(152)
Mtnl 34.35(35.85)72-33(152)
N T P C 165.7(172.85)222-160(138)
Nation.Ferti 74.7(76.95)144-73(26)
National Alum 64.6(64.4)120-57(59)
Nestle Ind 4255(4285.65)4517-3120(0)
Neyveli Lignite 83.45(87.3)180-78(26)
Novartis India 878(888.55)944-585(1)

O,P,Q

O N G C 257.7(261.1)368-226(474)
Omaxe 139.8(143)155-119(35)
Oracle Fin 1904.95(1932.7)2510-1699(3)
Orchid Chem 186.2(203.4)344-165(558)
Oriental Bank 283.6(292.8)545-280(34)
P & G Hygiene 1892.5(1919.05)2262-1460(1)
Parsvnath Dev 66(68.7)74-25(993)
Pidilite Ind 165.95(166.6)183-123(12)
Piramalhe 353.35(357.75)560-341(9)
Pnb 960.15(1001)1395-897(32)
Polaris Soft 127.45(134.25)213-115(65)
Power Fin Corp 153.2(163.9)383-130(678)
Power Grid Corp 96.25(99.15)113-91(138)
Punj Lloyd 57.75(62.1)142-52(894)

R

Ranbaxy Lab 479.85(490.2)624-414(48)
Rashtriya Chem 74.15(77.45)132-70(298)
Raymond 338.95(357)458-245(80)
Rcom 78.65(85.25)188-71(2410)
Reliance Capital 397.55(422.65)881-340(781)
Reliance Ind 786.45(838.1)1187-713(1425)
Reliance Power 78.7(83)191-76(896)
Relinfra 433.35(458.85)1134-403(307)
Rolta India 94.35(98.8)188-90(52)

S

S A I L 107.6(113.6)234-101(374)
Satyam Comp 69.25(69.85)113-54(3099)
Sbi 1935.5(2006.75)3515-1812(653)
Shipping Corp 84.6(87.2)202-79(38)
Siemens 855.25(895.55)951-690(24)
Skf 674.85(681)694-492(4)
Sobha Developers 223.5(223.2)403-185(15)
Sterling Biotech 73(77.15)125-56(380)
Sterlite Ind 125.05(134.2)195-120(2364)
Sterlite Optical 38.9(41.7)104-36(275)
Sun Pharma 468.35(484.3)538-374(56)
Suntv 292.85(297.7)556-254(28)
Suzlon Energy 38.05(41.2)66-34(3467)
Syndicate Bnk 101.05(105.7)164-90(37)

T,U,V

Tata Chem 331.7(336.95)446-302(40)
Tata Elxsi 206.9(215.95)340-171(9)
Tata Power 976.45(999.4)1465-950(67)
Tata Tea 86.35(92.75)138-85(490)
Tatacomm 193.5(202.95)342-182(39)
Tatamotors 154.85(164.7)276-137(2156)
Tcs 995.15(1043.05)1247-902(318)
Tech Mahindra 628.4(650.1)812-539(26)
Thermax 490(504.2)926-476(21)
Tisco 442.1(458.3)713-419(1239)
Titan Ind 226.1(235)238-147(654)
Torrent Pharma 585(588.15)686-499(15)
Torrent Power 225.25(238.3)337-200(25)
Tvs Motor 59(62.55)87-43(378)
Union Bank 234.65(241.6)426-224(86)
Unitedphos 145.9(155.55)219-125(111)
Vijaya Bank 56.75(59.7)115-53(256)

W,X,Y,Z

Welspunguj 119.7(126.05)275-118(110)
Wipro 340.75(355.45)499-310(120)
Wockhardt 390.85(415.8)473-272(70)
Wyeth 980.8(994.4)1074-751(1)
Zeeenter 113.35(116.3)312-106(52)

GROUP B

A

Goldentob 60.15(60.2)104-57(39)
3i Infotech 27.5(28.95)72-24(235)
A P Paper 319(367.3)415-112(45)
Aarti Ind 46.9(48)87-42(32)
Aban Offsho 371.75(389.85)915-333(104)
Abhishek Ind 12.5(14.01)21-10(93)
Acropetal Technologies Ltd 16.19(17.04)156-13(80)
Action Construction Equipment 46.8(48.05)75-37(80)
Adani Power Ltd 83.9(88.9)144-82(196)
Adani Power Ltd 83.9(88.9)144-82(196)
Adhunik Metaliks 49.2(51.9)118-49(26)
Adlabs Films 102.6(111.15)309-80(206)
Ador Welding 156.9(161.2)236-142(11)
Advanta India 389.85(399.9)524-208(22)
Aegis Logis 193.25(212.7)416-177(8)
Aftek Ltd 11.2(11.55)20-9(75)
Agro Tech Foods 412(430.4)483-277(13)
Ahmednagar Forg 105.7(109)209-100(6)
Ajanta Pharma 312.85(322.55)368-172(2)
Akar Tools 49.75(52.7)100-38(35)
Alchemist 261(263.55)277-202(89)
Allcargo Global Logistics 145.85(152.2)192-125(358)
Allied Digital Services 29.25(30.15)265-23(53)
Alstom 220.45(221.55)349-204(17)
Amar Remedies 107(110.1)171-79(40)
Andhra Petroch 26.35(27.1)35-21(37)
Andhra Sugars 98.1(100.15)134-84(9)
Ansal Properties 33.7(35.5)97-26(96)
Aptech 119.2(132.75)180-81(446)
Archies 40.3(41.5)199-32(19)
Aries Agro 98.45(97.8)199-77(237)
Arrow Webtex 102.65(112.65)141-59(3996)
Arshiya International Ltd. 141.6(147.4)363-121(259)
Asahi Songwon Colors 96.4(99.75)129-61(7)
Asian Oilfield 51.25(51.6)64-40(352)
Astral Poly Technik 216.65(182.1)218-116(199)
Atlanta 64.15(66.7)500-64(22)
Atul Chem 212(218.85)240-140(25)
Aurionpro Solutions 146.2(148.55)317-120(6)
Auto. Axles 408(413.95)559-330(1)
Autoline Industries 115.95(119.9)279-110(11)
Avt Natural P 392.1(412.7)490-88(5)
Avt Natural Products 392.1(412.7)490-88(5)

B,C

B O C India 300(300.5)366-222(55)
Bajaj Hind 40.65(43.25)121-39(656)
Balmer Lawri. 623.95(634.55)769-499(4)
Balrampur Chini 50.15(51.45)97-49(240)
Bank Of Maha 48.2(49.9)84-47(28)
Bartronics India 53.25(55.9)116-46(22)
Bata India 672.85(702.7)740-295(79)
Bayer 820.1(837.75)1163-655(1)
Berger Paints 101.7(103.9)115-74(68)
Bgr Energy Systems 346.05(361.55)826-296(445)
Bhagwati Banquets 79.5(81.1)198-64(15)
Bhandari Hos. 34.15(35.6)41-14(56)
Bharati Shipyard 97.6(103.5)293-85(49)
Bhussteel 328.8(342.5)545-308(101)
Biocon Ltd 334.05(339.25)464-301(35)
Bl Kashyap 10.91(11.69)50-10(187)
Blue Star 239(239.9)512-237(3)
Bombay Bur Trdg 415(437.8)611-352(1)
Bombay Rayon Fashions 279.1(282.15)294-181(8)
Borosil Glass 847.75(806.15)919-537(68)
C R I S I L 8440(8464.55)9031-5611(0)
Cclpr 175.95(185.45)380-137(9)
Ceat 79.9(82.05)184-79(44)
Cholam. Inv 160(160.65)212-138(6)
Chromatic India 100(100.75)154-26(156)
Cinemax India 35.8(37.1)66-27(154)
City Union Bnk 44.5(46.35)54-36(32)
Coal India Ltd 375(384.2)422-287(254)
Colourchem 728(733.85)854-595(2)
Core Project 283.65(285.6)350-150(11)
Coromandel Fert 303.55(310.35)376-217(5)
Cosmo Films 87(88.15)187-82(8)
Cox And Kings(India) Ltd 205.4(215.1)310-179(54)
Crew B.O.S. Prod 38.45(40.3)205-31(106)

D,E,F

Dabur Pharma 117(118.35)147-82(21)
Deep Industries 81.7(83.25)113-52(152)
Deepak Fert 165.85(165.35)212-145(13)
Den Networks Ltd 55(59)250-35(79)
Development Credit Bank 46.45(48.8)76-38(462)
Dhampur Sugar 43.1(44.45)85-43(16)
Dhanuka 100(102)114-62(46)
Disa India 1480(1491.95)1980-1270(0)
Dishman Pharma 63.6(66.2)194-62(38)
Divi'S Lab 715(744)842-582(4)
Dynemic Products 19.2(19.4)33-15(53)
E I Dparry 233.4(241.55)289-188(29)
Eclerx Services 727.1(737.85)874-498(71)
Eicher Motors 1569.45(1611.95)1648-975(23)
Elder Pharma 373.25(378.45)435-309(41)
Elecon Eng 71.4(72.75)103-59(12)
Electrosteel C. 29.2(29.5)49-26(37)
Elgi Equip. 70.9(72.75)213-62(17)
Entertainment Network India 261.15(268.8)295-195(23)
Esab India 536(540)690-425(3)
Ess Dee Aluminium 200.3(210.85)523-181(9)
Essar Oil 89.15(93.45)161-79(262)
Essarship 65(68.05)125-64(19)
Ester Ind 28.5(29.4)104-25(28)
Everest 151.5(155.8)269-127(25)
Everest Kanto Cylinder 73(77.4)139-63(36)
Everonn Systems India 403.7(385.5)756-227(262)
Fairfield Atlas 68.7(73.05)89-48(85)
Fameindia 49.05(46.8)92-38(34)
Fineotex Chemical Ltd 274.25(294)353-74(5)
Firstsource Solutions 11.92(12.75)30-10(474)
Fortis Healthcare 135.2(139.05)176-127(206)
Freshtrop Fr. 18.6(19.1)24-13(76)
Future Capital Holdings 149.2(156.65)269-127(41)
Future Ventures India Ltd 9.52(9.37)10-7(536)

G

G I C Hsq Fin 89.3(89.45)161-81(160)
Gandhimathi Appliances 296.75(308.75)373-71(8)
Gangotri Iron 50.85(50.85)73-32(225)
Garden Silk. 73.8(76.85)154-67(15)
Garware Poly 155.5(159.05)293-108(5)
Gateway Distriparks 138(140.1)144-97(8)
Gati 54.95(58.3)80-49(67)
Gayatri Projects 146.5(148.55)433-130(19)
Gei Industrial Systems Ltd. 135.6(139.8)238-129(12)
Geodesic Inf 56.6(57.95)142-47(43)
Ghcl 38.5(39.3)52-34(23)
Gitanjali Gems 356.95(364.8)395-156(229)
Glenmark Phar 324.5(325.45)389-241(28)
Glodyne 353.95(374.85)775-263(121)
Godawari Power 133.1(137.35)224-127(6)
Godfrey Phi. 3498(3659.85)3732-1676(1)
Godrej Indus 190.6(207.75)238-155(152)
Goodyear India 312(319.9)375-203(9)
Gruh Fin 492(504.45)542-310(2)
Guj. Alkalies 139.95(142.65)158-110(15)
Guj. Fluoroch. 535.5(550.3)560-160(66)
Guj. Nre Coke 25.5(26.3)72-25(673)
Guj. State Fert 445.7(461.7)465-289(78)
Gujarat Pipavav Port Ltd 65.6(66.75)75-49(23)

H

H F C L 11.99(12.72)21-7(934)
Hanung Toys 111.8(119.1)414-97(77)
Havell`S India 368.05(368.35)451-290(48)
Hercules Hoists 241.65(256.15)371-199(33)
Himalya Int 22.75(23.6)36-19(32)
Hind Con 28.6(30.4)67-25(545)
Hind Motors 13.76(14.52)30-12(77)
Hind Oil Exp 120.8(127.8)293-110(159)
Hind Sanitary 183.75(197.05)245-116(16)
Hitech Gears 130(132.8)147-95(12)
Honeywell 2548(2658.25)2929-2015(0)
Hotel Leela 36.7(37.75)58-34(28)
Hov Services 58.75(60.2)172-50(87)
Ht Media 144.8(143.75)185-125(19)
Hyderabad Ind 323(334.85)652-299(3)

I,J

I F C I 33.25(34.7)80-33(2595)
I V R Cons 37.65(40.85)174-31(1526)
Ibn18 40.45(42.15)126-36(28)
Icra 950(965.7)1480-915(1)
Iid Forgings 141.6(147.4)363-121(259)
Il&Fs Transportation Networks Ltd. 206.95(211.05)348-170(38)
Inabs 583.95(596.4)723-328(3)
India Glycols 131.1(136.05)212-103(7)
Indiabulls Finan 155.75(164.5)240-133(68)
Indiabulls Power 14.12(14.72)32-13(59)
Indosolar Ltd 9.5(10.37)30-8(250)
Indosolar Ltd 9.5(10.37)30-8(250)
Indowind Energy 13.26(14.73)43-11(379)
Indraprastha Gas 429.7(439.05)453-285(12)
Infotech Ent 115(120.15)196-104(13)
Innoventive Industries Ltd. 87.65(87.55)114-76(9)
Inox Leisure 53.6(55.05)79-33(727)
Insecticides India 367.25(387.65)406-207(22)
Invest. & Pre 70.15(76)165-50(61)
Irb Infrastructure Developers 162.9(173.35)290-132(173)
Ismt 34.6(38.35)70-32(135)
Ivrcl Infrastruc 37.65(40.85)174-31(1526)
J B F Ind 132.7(136.9)228-117(34)
J Kumar Infraprojects 121(123.4)272-79(62)
Jai Corp 84.85(91.1)274-70(227)
Jain Irrigation 164.8(169.95)258-128(72)
Jaiprakash Hydro 32.7(34.05)70-31(78)
Jindal Drilling 341(361.25)638-340(24)
Jindal South West Holdings 613.9(649.75)2251-585(12)
Jindalph 156(162.05)269-136(42)
Jindpolyfm 215.75(225)700-202(274)
Jk Paper 41.3(41.95)72-41(16)
Jklakshmi 41.2(43.45)68-35(40)
Jubilant Industries Ltd 185(186.35)300-100(6)
Jubilant Org 195.6(214)333-148(51)
Jyothy Laboratories 166.8(170.2)321-163(16)
Jyoti Struct 66.95(68.7)148-62(39)

K,L

K R B L 26.45(28.45)54-21(310)
Kajaria Ceramic 115.45(117.35)118-60(16)
Kale Consult 85.15(90.5)167-62(77)
Kalpataru Pwr 110.65(113.4)199-106(9)
Kalyani Steels 54.05(56.35)140-47(20)
Kanchan International 42.05(44.7)218-34(26)
Kansanero 836.45(839.15)1055-720(1)
Kar Vysy Bank 378.55(370.95)479-346(23)
Karnataka Bnk 90(92.35)192-89(139)
Karutglob 8.68(9.05)38-6(288)
Kaveri Seed Company 443.05(458.35)494-275(3)
Kecil 57.1(58.1)109-56(27)
Kemrock Ind 516.85(514.5)742-475(24)
Kesoram Ind 130(138.95)330-108(15)
Kewal Kiran Clothing 847(845.4)875-385(2)
Kirlpnu 514.35(527.8)664-375(1)
Kohinoor 46.65(50.25)73-36(22)
Kothari Pro 515.05(529.95)668-355(4)
Koutons Retail India 21.95(21)297-17(293)
Kpitcumm 145.2(150.5)198-114(417)
Kwality Dairy 167.5(168.7)171-65(587)
La Opala Glass 112.5(118.05)133-57(18)
Laks Vilas Ba 101.45(101.95)139-85(6)
Lakshmi Machine 1965(2029.9)2920-1885(3)
Lg Balakrishnan 295(299.1)410-233(6)
Liberty Shoes 86.35(88.45)134-72(44)
Lloyds Steel Ind 13.89(14.44)23-11(137)
Lovable Lingerie Ltd 494.35(534.35)636-236(607)
Lumax Ind 366.95(392.9)435-250(19)

M,N

M R F 6732.75(7029.25)9812-5332(5)
Madras Cements 101.65(104.75)133-79(56)
Mahindra 660(684.15)913-590(2)
Mahinlife 292.05(300.85)561-292(4)
Man Infraconstruction Ltd. 134(142.9)382-95(13)
Manappuram Gen 55.45(57.2)94-41(56)
Mangalore Chem 32.05(33.7)48-28(140)
Manjal Auto 168.1(175.7)184-100(14)
Manjushree Extrusions 92(95.65)109-55(7)
Marg 85.95(92.45)242-70(20)
Marico Ind 143.95(145.3)172-112(93)
Max India 200(210.3)214-132(1385)
Maxwell Industries 28.05(29.1)30-14(160)
Mcleod Russel India 251.9(255.45)289-192(20)
Mindtree 355(349.75)571-321(15)
Mirza 21.7(18.2)28-15(1072)
Mmtc Ltd 691(708.3)1398-669(3)
Modern Dairies 17.11(16.72)37-13(38)
Monnet Ispat 490(497.9)682-449(1)
Monsanto India 1777.85(1789.45)2229-1499(0)
Morganite 406(430)500-196(1)
Motherson Sumi 187.45(188.7)256-163(7)
Mundra Port 146.6(156.7)185-112(250)
Muthoot Finance Ltd 166.9(170.9)198-150(22)
Mysore Cem 37(39.05)54-31(48)
N I I T 44.2(46.35)72-42(22)
Nagarjuna Agri 97.9(99.8)229-80(6)
Nagarjuna Con 66.6(71.7)171-51(77)
Natco Pharma 232.2(239)357-221(3)
National Pero 478.05(463.25)688-380(20)
Navneet Pub 67.45(69.25)75-52(176)
Nbventure 196.25(205.75)407-158(3)
Ndtv 53.75(57.8)117-43(99)
Nectar Lifescn 19.6(20.85)34-18(56)
Neha International Ltd. 101.1(106.4)271-79(93)
Nesco 573.7(595.25)729-417(14)
Net 4 India 144.95(146.35)150-88(28)
Nhpc 24.05(24.45)34-22(444)
Nhpc Ltd 24.05(24.45)34-22(444)
Niit Technologies 205.8(212.35)244-166(25)
Nitin Fire Protection Industries 43.15(39.68)103-16(2538)
Nocil 16.7(18.05)26-14(264)
Noida Toll Bridge 22.75(23.75)40-20(244)

O,P,Q

Oil India Ltd 1316.95(1322.4)1552-1207(3)
Omkar Speciality Chemicals Ltd 69.7(71.6)101-26(12)
Omnitech Infosolutions 142.5(144.5)275-121(70)
Onmobile Global 59.05(62.95)200-54(159)
Opto Circu 221.25(233.55)323-220(105)
Orbit Corporation 34.6(35.9)135-33(59)
Orbit Exp 107.75(112.3)115-39(14)
Orient Paper 60.15(62.1)69-44(12)
Orissa Minerals Development Company Ltd 47865.9(50372.3)92200-26555(1)
Page Industries 2661.05(2690.45)2771-1210(1)
Pantaloon Ret 238.35(257.1)527-218(170)
Paper Products 78(78.85)93-50(11)
Parabolic Drugs Ltd 29.55(30.9)70-25(36)
Paramount Printpackaging Ltd 22.45(23.25)38-17(55)
Parekh Aluminex 238(249.2)604-205(4)
Patel Airtemp 58.5(56.25)121-52(42)
Patni Computer 284(296.85)509-250(16)
Petronet Lng 166.95(177.8)185-105(563)
Phillips Carbon 144.7(155.8)228-113(15)
Pipavav Shipyard 81.65(84.05)104-61(1550)
Plethico Pharmaceuticals 372(370.95)420-330(47)
Poly Medicure 297.2(310.25)337-200(11)
Polyplex Corp 189.1(203.2)509-169(62)
Praj Ind 71.2(77.25)95-61(528)
Prakash Steelage Ltd 122(126)185-118(7)
Premier Auto 85(85.4)161-72(8)
Prime Focus 60.8(64.4)79-40(798)
Prime Sec 20.1(21.2)47-15(35)
Prism Cement 44(47.2)65-39(4557)
Priyadarshni Sp 80.75(86.45)136-54(73)
Provogue (India) 30.85(33.6)83-26(349)
Pslltd 62.95(64.55)126-55(35)
Ptc 69.9(72.4)145-66(115)
Pvr 121.85(122.75)184-93(62)

R

Radico Khait 122.65(123.85)185-119(53)
Raj Oil Mills 23.25(21.3)65-17(281)
Rajesh Exp 126.5(134.3)145-82(256)
Rallis India 176.3(179.8)182-116(82)
Ratnabali Cap 97(98)131-85(32)
Redington India 92.5(93.35)102-66(32)
Refex Refrigerants 13.5(14.2)51-12(76)
Rei Agro 25.35(26.25)30-20(64)
Reliance Indust 421.55(444.1)967-373(46)
Reliance Media World Ltd 82.8(86.9)120-59(19)
Repro India 145.35(150.05)187-81(17)
Ricoh India 34.7(36.45)52-26(28)
Ruby Mills 895.5(951)1362-681(0)
Ruchi Soya Ind 111.3(113.65)142-79(38)
Rural Electrification Corporation 177.15(187)409-162(182)

S

S Bk Of Bikaner 409.6(419.7)703-391(5)
S Bk Of Travan 618.25(629.85)965-590(2)
S R F 315.3(318.45)444-267(26)
Sahyadri Industries 58.45(52.7)192-41(121)
Sandur Mang 485(499.7)1097-407(6)
Sanghvi Movers 126.9(129.8)192-103(16)
Saregama Ind 74.55(80.95)116-53(173)
Sark Sys 8(8.05)16-6(111)
Sasken Comm 106.4(106.75)237-95(12)
Sathavahana Ispat 37.8(40.95)66-35(48)
Sayaji Hotels 153.05(160.9)164-97(13)
Se Investments 11.8(11.38)41-7(185)
Sel Manufacturing Company 12.87(13.22)54-10(120)
Servalakshmi Paper Ltd 7.19(7.26)48-6(217)
Sesa Goa 213.1(220.2)383-195(572)
Shanthi Gears 41.05(41.35)55-32(16)
Shivatex 25.4(25.9)75-21(30)
Shlakshmi 98.5(104.5)210-70(76)
Shree Cement 1849(1819.05)2323-1504(2)
Shree Ganesh Jewellery House Ltd 151.75(158.75)286-117(233)
Shree Renuka Sugars 57.9(63.5)108-50(1154)
Shrenuj & Co 60.15(66.15)69-33(45)
Shriram Trans 611.3(638.5)899-551(42)
Sintex Ind 145.3(150.95)237-135(135)
Sks Microfinance Ltd 300.1(315.7)1490-188(89)
Solar Explosives 760.7(773.75)797-477(1)
Sona Koyo St 14.85(15.15)23-13(47)
Sonata Soft 29.35(30.8)64-28(50)
South India 70.5(72)96-61(38)
Southind.Bank 22.45(23.45)29-17(430)
Spicejet 23.5(24.25)97-19(2686)
Srei Int Fin 33.1(34.7)78-31(225)
Star Paper Mills 25(24.9)40-16(89)
State Trading 167(176.35)428-138(22)
Strides Arcolab 336.4(339.3)477-276(736)
Subexltd 45(47.55)94-41(262)
Sudar Garments Ltd 75.8(81.05)138-74(288)
Sujana Towers 27.35(29.65)46-12(836)
Sun Pharma Advanced Research Company 77.75(81.95)111-65(70)
Sunflag Iron 28.6(27.65)33-21(843)
Sunteck Realty 294.95(299.1)699-243(166)
Supreme Ind 199.25(203.2)235-128(5)
Supreme Infrastructure India 235.5(246.15)299-178(2)
Supreme Petro 73(73.05)79-45(25)
Surajdiamo 46.6(49.45)75-39(25)
Surana Industries 441(439.4)441-215(10)
Suranaco 101(100.05)140-80(7)
Surya Pharma 16.1(16.75)35-14(48)
Suryachakra Power Corporation 11.53(12.81)22-8(480)
Suven 17.4(17.65)33-15(47)
Swaraj Mazda 377.05(390.85)444-296(2)

T,U,V

T I L 403(409.75)750-368(2)
T.V. Today 53.35(57.1)90-49(16)
Taj Gvk 94.95(97.6)175-85(8)
Tanla Solutions 9.07(9.44)32-9(79)
Tata Coffee 840.1(885.15)1075-355(115)
Tata Investment 505.9(522.25)669-428(2)
Tata Metaliks 79.7(82.45)161-67(14)
Tera Software 58.15(60)66-34(30)
Texmaco 32.5(34)177-25(27)
Texmo Pipes & Products Ltd. 38.1(40.4)73-30(36)
Thomas Cook 49(51.15)74-40(124)
Tide Water 6704.15(6894.05)10389-5670(0)
Time Technoplast 68.2(68.3)72-42(24)
Timken India 208.65(219.1)260-153(254)
Tinplate Of India 48.5(50.6)91-44(16)
Tplplast 82.3(82.35)114-45(16)
Trent 1082.3(1111.2)1277-752(12)
Triveni Eng & Ind 22.95(24.7)74-20(108)
Ttk Prestige 2699.55(2814.8)3200-932(19)
Ttml 17.1(18.5)25-13(1043)
Tube Invest 143.3(149.85)170-116(6)
Tulip 155.3(157.6)201-132(44)
Ubholding 117.1(121.3)343-110(25)
Ucal Fuel 82.3(84.2)96-60(21)
Uco Bank 66.1(70)152-62(441)
Uflex 162.2(171.3)325-118(122)
Ultratech 1161(1166.35)1188-890(28)
Unichem Lab 144.1(144.85)269-137(4)
Unitdspr 784.85(802.55)1683-776(100)
Unitech 27.8(29.4)98-25(4335)
Up Ganges Sugar 44.5(47)69-42(47)
Ushamartin 35.7(36.7)96-32(51)
Ushdev Int 308.85(309.75)495-246(6)
Usher Agro Ltd. 124.45(127.85)162-83(119)
Uttam Steel 75.95(80.9)166-71(15)
Utv Software Comm 964.1(967.6)1050-386(7)
V Guard Industries 218.25(226.95)240-139(7)
V S T Ind 1380(1420.15)1483-549(5)
Valueindu 17.05(17.55)34-15(213)
Vardhman Poly 104.1(107.6)109-49(32)
Vardhtext 189.2(190.25)357-167(6)
Varun Industries 252(260.05)295-155(67)
Venkys 405.6(415.15)1012-398(52)
Videocon 174.55(177.15)294-166(295)
Vivmed Labs 249.5(258.65)350-216(14)
Voltamp Transformers 510(517.35)980-451(2)
Voltas 118.75(121.4)262-108(101)

W,X,Y,Z

Welspun India 29.1(29.95)79-23(32)
Whirlpool 220(227.5)337-192(7)
Winsome Yarns 26.25(27.35)51-19(70)
Xpro India 53.6(55.1)85-43(14)
Yes Bank 270.5(285.3)388-233(326)
Zandu Phar 1999.95(2071.3)3300-1615(46)
Zee News 12.7(12.91)17-9(564)
Zenu Infotech 26.1(28.6)43-13(63)
Zuari Ind 575.6(582.05)895-557(1)
Zylog Systems 413.3(430.8)612-276(14)

GROUP T

A

Amara Raja 208.55(211.25)262-157(6)
Atlas Cycles 342.15(368.7)490-190(12)
Atulltd 24.25(26.9)72-14(51)

B,C

B & A Ltd 104(106.7)163-83(6)
Cat Tech 9.01(10.01)33-9(88)
Cerebra Int 36.2(38.05)46-25(18)
Choice International 52.25(54.85)144-51(127)
Commitment Cap 36.95(37.5)179-26(189)
Compact Disc 38.15(39.1)67-33(25)
Crestani 33.15(35.45)113-30(41)

D,E,F

Dhanalakshmi Bk 76.45(79.95)212-66(59)
Dmc Vaults 8.72(9.66)26-5(78)
Dover Securities 99.25(103.45)787-47(108)
Elder Health. 125(120.25)157-61(5)
Entegra 24.1(27.15)44-18(136)
Financial Tech 839.95(894.9)1398-656(79)

G

G E I Hamon In. 135.6(139.8)238-129(12)
Guj. Sidhee Cem 8.86(9.32)16-7(99)

H

Hind Dorr 43.15(43.35)153-32(330)
Hind Org Chem 23.5(24.85)63-20(35)
Hira Ferro Alloys Ltd 38(40)90-35(17)
Hitachih 166(169.55)347-136(11)

I,J

I F B Agro Ind 141.1(143.25)173-53(7)
I F B Ind 114.6(118.3)182-90(8)
India Secur 55.5(57.4)76-37(47667)
It&T 117.55(111.75)124-62(303)
Jindal Worldwide 131.8(137.3)364-126(5)

K,L

Kotawala Ind 104.9(105.5)113-30(117)
Lee & Nee Soft 13.03(12.42)25-1(231)
Lgs Global 51.45(50.85)101-34(243)

M,N

Maharashtra Pol 139.8(146.55)222-110(56)
Mount Ev Min 75.2(79.8)106-67(17)
Nelco 56.25(61.7)145-50(56)
Nirlon 46.3(48.5)77-35(57)

O,P,Q

Pg Foils 118.2(120.2)134-50(22)
Pioneer Invest 42(40.85)97-29(19)
Prajay Eng 7.1(7.65)30-7(95)
Prakash Ind 55.5(58.75)175-48(94)
Puneet Resins 45(45.6)55-27(27)

R

R S Software 53.65(53.8)68-38(33)
Rain 28(29.75)40-27(110)
Refex Refridge Rants Ltd 13.5(14.2)51-12(76)
Roselabs 11(10.7)30-7(73)

S

S B & T Int 19.45(19.9)27-7(53)
S Kumars 46.45(51.4)97-39(590)
Shalibhadra Fin 47.5(47.6)67-30(17)
Sharyans Res 55(56.3)129-42(32)
Shirp Gold Ref 79(83.5)238-67(9)
Shreysl 39.7(37.9)58-25(94)
Sri Adhikari 68.5(72)81-39(9)
Symphony Comfort 1335(1388.5)1672-520(1)

T,U,V

U B Eng 52(54.9)217-44(21)
Umangdair 33(32.65)37-11(457)
Vas Animations 70(71.1)188-52(31)

W,X,Y,Z

Walchandnagar 96(99)231-86(18)

GROUP S

A

Abcbears 109.95(111.55)178-103(20)
Ador Fontech 103.5(107.15)150-61(26)
Amrutanj 789.45(823.9)996-553(39)
Amrutanjan Health Care 789.45(823.9)996-553(39)
Amtek Auto 133.95(138.8)179-106(454)
Amtek India 119.7(119)125-50(36)
Ankur Drugs & Ph 32.6(32.15)142-22(39)

B,C

Bajaj Elect 180.3(182.2)347-160(176)
Balkrishna Ind 181(184.35)187-109(5)
Banco Products 72.75(72.95)116-64(18)
Banswara Syntex 92.25(93.5)151-92(14)
Bf Utilities 502.55(546.1)1132-376(186)
Bharat Bijlee 710(719.75)1205-696(1)
Bi 342.65(360.6)787-318(50)
Bihar Tubes 140.25(142.95)167-109(6)
Camson Bio Technologies 74.8(78.35)252-74(39)
Carnation Nutra 582.2(589)757-521(1)
Compucom Soft 16.9(18.73)34-13(102)

D,E,F

Diamond Power Infrastructure Ltd 103.85(108.45)264-100(11)
Dolphin Off Ent 128.3(139.3)286-116(11)
Emami 440.9(449.35)545-313(2)
Emco 50(52.05)72-36(15)
Erainfra 154.5(154.85)242-153(103)
Forbes Gokak 406(418.15)480-360(4)
Fulford 672.45(695.45)1123-598(2)

G,H

Gulf Oil Corp 76(77.4)146-71(12)
Hawkins Cook 1562(1608.3)2117-827(3)

I,J

I.C.S.A. 67.55(69.8)162-62(18)
Int Travel House 188(198.3)316-165(4)
Ion Exchange 129.8(135.05)235-121(11)
J.K. Agri Genetics 297.45(305.65)744-285(4)
Jmfinan 18.1(18.6)47-16(52)
Jupiter Bio 17.64(18.41)106-13(218)

K,L

K S Oils 11.01(11.06)63-7(12444)
K Sera Prod 10.74(11.3)19-10(67)
Kavveri Telecom 131.95(140.9)190-101(37)
Kennamet 796.3(821.55)840-449(7)
Linc Pen & Plastics 59.15(62.3)94-57(12)

M,N

Machino Plas 55.25(56)91-47(126)
Majestic Auto 88.8(81.15)149-68(214)
Mayur Uniquo 360(362.65)467-227(2)
Medicamen Biotech 23.25(21)33-15(133)
Mercator Lines 25.1(26.6)76-21(496)
Micro Tech 124.3(125.65)228-99(11)
Modison Metals 35.4(38.25)39-23(80)
Nakoda Tex 11.86(12.45)20-9(77)
Navin 358.25(373)387-221(18)
Northgate Tech 13.15(13.99)31-10(96)

O,P,Q

Orient Abrasive 38(38.15)42-27(43)
Oriental Carbon 118.5(119.95)158-100(9)
Oriental Cont 48.7(50.35)80-48(39)
Parenteral Drugs (India) Ltd. 106.25(118)399-82(12)
Parenteral Drugs 106.25(118)399-82(12)
Patel Eng 98.4(104.85)404-89(129)
Pitti Lamin 47(49.1)56-31(16)
Premier Tyres 38.65(38.8)46-22(54)

R

Rainbow Papers 67(68.25)69-51(76)
Rajoo Eng 11.49(11.5)20-9(59)
Relaxo Footwear 400.05(418.35)514-215(3)
Reliance Chemo 127.25(138.85)168-69(15)

S

Sanwaria Agro 20.9(21.6)148-14(47)
Sarda Energy & Minerals Ltd 139.5(147.1)382-134(14)
Sardaen 139.5(147.1)382-134(14)
Schenectady 1875.1(1913.2)2024-655(0)
Shahi Shipping 541.15(568.3)988-220(4)
Shakti Pumps 44.75(47.1)104-37(17)
Sharon Bio-Medicine 283(285.25)299-130(15)
Shivvani 188.65(192.2)476-161(40)
Spanco Tele 117.9(125.55)208-104(25)
Spicemobi 100.9(101.95)152-86(66)
Steel Exchange India 57(58.45)65-30(49)
Super Sales Ag 172.5(174.1)452-171(14)

T,U,V,W

Taneja Aerosp 70.4(71.85)74-29(434)
Tilaknagar Industries 30.65(31.9)147-30(189)
Timex 28.1(30.1)51-27(53)
Tvs Srichakra 369.45(366.9)400-226(4)
Twilitaka Ph 38.95(40.75)203-30(112)
Unitedbrew 388.35(401.7)613-346(4)
V I P Ind 979.95(1018.55)1022-454(259)
Valecha Eng 77.75(80.85)236-67(21)
Warren Tea 465(471)697-151(1)
Wim Plast 185(188.35)242-141(4)

X,Y,Z

Zydus Wellness Ltd 582.2(589)757-521(1)

GROUP Z

A

Confipet 9.86(10.23)27-9(284)

B,C

D J S Stock 105.5(106.05)178-68(18)

D,E,F

Electrotherm 122.9(123.15)342-106(6)

G,H

Gemstone Investment 8.8(8.89)15-5(376)
Hind. Copper 225.1(234.5)485-206(20)

I,J

Insul Elec 294.95(299.1)699-243(166)
Jaihind Projects 126.5(127.9)264-106(61)

K,L

Kadamb Constructions 26.5(27.05)84-25(85)
Kailash Ficom 36.1(36.05)62-28(42)
Kalefilms 29.75(31.3)42-12(41)
Karmaisp 47.5(47.15)319-39(167)
Kilburn Eng 39.95(41.15)89-39(156)

M,N

Marathon 255.05(215.5)327-110(151)
Margltd 85.95(92.45)242-70(20)
National Min 238.1(252.1)304-205(73)
Neha International 101.1(106.4)271-79(93)
New Bom Prtg 34(33.75)48-9(26)

O,P,Q

Odyssey Corporation 253.5(261.2)302-105(16)
Pacetexti 32.85(33.6)134-9(632)
Pflinfotc 564.75(539)565-27(17)

R

Rama Paper 97.45(98.4)105-11(175)
Rasoya Proteins 75.15(77.45)92-30(158)

S

Swan Mills 76.9(78.45)173-68(306)

T,U,V,W

Velan Hotels 19.2(21.95)34-14(64)