Stock prices on November 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 611.95(607.15)907-593(7)
A C C 1140(1133.1)1233-917(11)
Abg Shipyard 390(390.75)461-311(33)
Abirlanuv 910(899.65)993-710(5)
Acl 148.3(149.65)164-112(150)
Adani Enter 315.3(311.95)765-305(177)
Akruti City 181.7(181.15)452-168(7)
Alfalaval 2204(2210.35)2444-1114(0)
Allahabad Bank 146.4(146.95)261-139(98)
Alok Industr 17.8(17.65)30-15(438)
Alstom Proje 429.7(430.15)746-422(13)
Andhra Bank 100.8(100.45)175-100(34)
Apollo Hosps 556.5(535.65)586-432(9)
Apollo Tyres 61.2(59.9)82-44(298)
Arvind 86.65(89.25)111-46(844)
Asahi Glass 53.5(54.05)108-52(32)
Ashok Leyland 24.8(24.9)38-22(405)
Asian Paints 2955.7(2936.2)3365-2395(3)
Aurobindo Phar 89.25(83.6)275-80(846)
Axis Bank 947.45(946.15)1460-930(405)

B
B A S F India 562(573.75)717-465(1)
B H E L 265.2(262.05)475-260(515)
Bajajhoin 737.8(728.4)915-680(4)
Balaji Tele. 30.05(28.95)45-26(25)
Ballarpur Ind 25.05(24.45)40-23(56)
Bank Of India 329(321.85)499-290(38)
Bharat Earth. 477(481.25)1090-413(5)
Bharat Forge 268.7(269.3)412-251(11)
Bhartiartl 378.85(388.5)444-304(311)
Bk Of Baroda 697.05(703)1006-681(38)
Bombay Dye 362.3(360.1)575-283(13)
Boschl 6968(6974.35)7480-5855(0)
Bpcl 523.25(503.9)721-492(94)
Britannia Ind 472(475.4)498-324(2)

C
C E S C 252.7(248.85)384-241(8)
C M C 896(884.25)1390-728(6)
Cadila Health 715.25(713.9)983-703(2)
Cairn India 300.9(292.5)372-250(183)
Canara Bank 435(422)782-401(35)
Castrol India 434.15(435.8)588-380(7)
Central Bank Of India 90.75(89.15)189-88(86)
Century Tex 274.2(271.65)472-266(79)
Chambal Fert 83.85(84.35)118-65(336)
Cipla 316.05(309.55)380-273(209)
Colgatepalm. 1001.3(996.1)1084-783(8)
Corp Bank 367.75(371.8)732-366(5)
Crompton Gr. 120.75(120.2)349-117(169)
Cummins India 335.3(335.25)578-323(10)
D,E,F
Dabur India 100.5(99.1)122-86(114)
Dena Bank 63.85(63.05)143-62(164)
Dish Tv India 63.55(61.25)94-54(197)
Dlf 200.75(195.7)325-173(1158)
Dlink 46.5(46.65)80-27(19)
Dr Reddy`S Lab 1537.65(1519.85)1855-1387(34)
Dredging Corp 212.2(212.55)505-210(2)
E I H 85.1(84.8)108-74(25)
Edelweiss Capital 25.65(26.25)58-22(48)
Educomp Sol 179.95(173.95)634-168(836)
Eng India 219.55(223.2)352-216(7)
Escorts 77.35(76.5)226-63(264)
Exide Ind 112.7(112.75)176-108(55)
F D C 79.8(83.25)113-78(17)
Federal Bank 350.35(359.85)476-326(25)
Finolex Cables 30.9(30.6)58-29(20)
Finolex Ind 53.7(56.55)111-53(24)

G
G E Shipping 206.75(201.9)381-200(26)
Gail 372(373.9)535-367(44)
Glaxo Smithk. 1950.2(1960.7)2475-1905(1)
Glaxocon 2439.25(2425.85)2700-1930(0)
Global Tele 38(37.6)437-35(316)
Gmr Infra 21.1(20.7)50-19(471)
Godrej Cp 395(393.8)463-325(4)
Grasim Ind 2295.3(2275.45)2625-1981(4)
Great Offshore 100.55(98.85)420-98(21)
Gtl Infrastructure 8.71(8.47)46-8(306)
Guj. Min Deve 165.65(170.05)194-101(37)
Gujarat Gas 379.15(371.15)463-310(15)
Gujarat Narmada 82.95(82.65)135-81(23)
Gujarat St Petronet 89(88.9)122-76(285)

H
H C L Infosys 51.4(51.5)124-49(26)
H C L Tech 398(393.5)528-360(192)
H D F C Bank 443.8(444.9)519-396(558)
H M T 33.15(34.25)84-32(24)
Hdfc 638.05(625.45)738-582(90)
Hdil 68.2(69.85)233-67(2600)
Hero Honda 2153(2170.5)2248-1377(66)
Hexaware Tec 84.25(80.95)94-37(167)
Hind Petro 296.3(289.65)453-275(51)
Hind Zinc 113.05(110.8)155-106(49)
Hindalco Ind 121.8(119.1)251-118(778)
Hpcl 296.3(289.65)453-275(51)
Hsng Dev Infra 68.2(69.85)233-67(2600)
Hsq Dev Fin 638.05(625.45)738-582(90)
Hul 384.95(390.15)402-264(324)
Hul 384.95(390.15)402-264(324)

I
I C I India 839(842.25)1045-680(1)
I T C 196.1(199.3)216-150(2228)
Icici Bank 745.85(732.45)1199-726(623)
Idbi 94.35(94.05)181-93(494)
Idea Cellular 98.4(98.9)103-55(446)
Idfc 107.7(106.9)194-103(644)
India Cements 69.8(68.3)115-62(52)
India Infoline 59.05(58.05)113-55(80)
Indiabulls Real Est 63.2(61.05)174-60(867)
Indian Bank 191.65(196.35)297-185(5)
Indian Hotels 58.4(57.2)103-56(106)
Indian Ovrsea 91.9(92.75)164-86(19)
Indusind Bank 252.05(253.9)309-181(37)
Infosys Tech 2723.15(2661.2)3493-2169(260)
Ingersollrand 428(433.15)558-389(1)
Ingvysya 294(298.6)427-275(5)
Ioc 272.05(268)405-256(94)
Ipca Lab 247(244.75)351-230(7)
Ispat Ind 10.66(10.42)26-10(447)

J,K,L
J & K Bank 755(749.35)915-694(5)
J B Chem 68.4(69)185-65(36)
Jaiprakash Ass 63.4(60.8)125-54(2238)
Jet Airways 251.35(238.45)911-221(335)
Jindal 118.1(128.85)225-109(65)
Jindal Stainless 73.8(70.55)113-69(6)
Jindal Steel 514.05(515.85)735-441(87)
Jsw Steel 563.6(567.95)1243-532(650)
Kfa 24.55(23.9)78-17(2095)
Kotakbank 451.45(461.35)514-333(36)
L I C Hsq Fin 221.15(216.1)263-150(275)
L&T 1226.25(1226.3)2064-1201(216)
Lanco Infratech 12.2(12.1)66-11(1327)
Lupin 447.45(442.05)519-363(38)

M,N
M & M 709.6(717.7)874-585(277)
M&M 709.6(717.7)874-585(277)
Mangalore Ref 60.9(60.55)84-55(83)
Maruti 959.85(942.6)1467-910(81)
Mastek 75(76.15)218-73(5)
Merck 640.1(658.9)760-553(0)
Mirc Elec 16.3(16.45)29-15(34)
Moser Baer 21.4(20.75)64-20(119)
Mphasis Bfl 306.05(301.35)711-277(44)
Mtnl 25.9(25.4)58-25(159)
Mtnl 25.9(25.4)58-25(159)
N T P C 155.75(156.4)203-155(174)
Nation.Ferti 56.25(56.35)122-55(10)
National Alum 54(53.45)120-52(86)
Nestle Ind 4288.45(4371.4)4549-3160(1)
Neyveli Lignite 72.15(72.85)145-70(18)
Novartis India 792.8(777.85)944-585(4)

O,P,Q
O N G C 251.85(252.25)341-226(357)
Omaxe 136.15(136.15)152-119(13)
Oracle Fin 1971.1(1974.65)2375-1699(1)
Orchid Chem 157.45(153.15)330-143(337)
Oriental Bank 271.1(272.05)475-266(14)
Parsvnath Dev 44.35(55.3)82-25(3790)
Pfizer 1197.55(1238.5)1636-1030(1)
Pidilite Ind 160.65(161.95)183-123(4)
Piramalhe 359(356.25)550-341(9)
Pnb 883.65(867.95)1324-846(35)
Polaris Soft 125.6(123.55)213-115(71)
Power Fin Corp 164.05(160.9)350-130(291)
Power Grid Corp 97.65(99.3)112-91(243)
Punj Lloyd 47.7(46.55)117-45(844)

R
Ranbaxy Lab 445.9(447.4)611-414(37)
Rashtriya Chem 56.75(55.2)122-54(225)
Raymond 350.5(344.95)416-245(24)
Rcom 69.95(70.1)150-68(1498)
Reliance Capital 296(291.55)725-287(594)
Reliance Ind 795.05(786.85)1090-713(710)
Reliance Power 91.7(89.6)176-75(596)
Relinfra 407.55(401.6)957-366(328)
Rolta India 57.6(56.75)177-54(195)

S
S A I L 90.1(88.35)197-88(526)
Satyam Comp 67.25(67.3)94-54(645)
Sbi 1688.65(1673.05)3172-1657(651)
Shipping Corp 60.75(60.3)158-60(33)
Siemens 700.5(721.3)951-690(57)
Skf 612.2(620.3)695-492(3)
Sobha Developers 235.8(231.9)339-185(10)
Sterling Biotech 62.95(60.55)106-44(301)
Sterlite Ind 104.85(102.95)195-102(786)
Sterlite Optical 33.75(33.55)85-32(135)
Sun Pharma 501.35(498.35)538-392(95)
Suntv 246.55(248)556-214(59)
Suzlon Energy 22.15(21.4)58-21(12788)
Syndicate Bnk 99.75(98.45)145-90(42)

T,U,V
Tata Chem 331.6(329.6)412-287(26)
Tata Elxsi 194.85(192.95)324-171(9)
Tata Power 93.75(95.95)141-92(208)
Tata Tea 82.45(81.8)120-80(103)
Tatacomm 188.3(187.45)297-178(11)
Tatamotors 172.6(161.45)276-137(3885)
Tcs 1084.55(1064.95)1247-902(134)
Tech Mahindra 592.75(581.3)797-524(33)
Thermax 451(446.45)912-407(7)
Tisco 391.15(380.6)713-378(1632)
Titan Ind 185.45(198.4)238-147(1425)
Tn Newsprint 85.5(86.15)146-85(8)
Torrent Pharma 560.05(569.2)686-499(2)
Torrent Power 199(200.45)295-198(8)
Tvs Motor 62.8(62.3)87-43(83)
Union Bank 204.75(202.9)382-197(134)
Unitedphos 134.5(132.6)198-123(64)
Vijaya Bank 51(50.75)108-50(188)

W,X,Y,Z
Welspunguj 76(76.7)240-75(163)
Wipro 377(370.7)496-310(187)
Wockhardt 381.55(378.3)473-303(36)
Zeeenter 114.65(115.1)152-106(577)

GROUP B
A
3i Infotech 18.95(18.6)63-18(275)
3m India Ltd 3900(4037.55)4950-3066(0)
A P Paper 170.9(163.5)415-112(2)
Aarti Ind 47.8(47.35)70-39(14)
Aban Offsho 362.15(355.1)833-333(336)
Acropetal Technologies Ltd 13.66(13.48)156-13(54)
Adani Power Ltd 74.6(75.75)141-70(90)
Adani Power Ltd 74.6(75.75)141-70(90)
Adhunik Metaliks 40(40.1)114-40(595)
Adlabs Films 83.05(83.3)244-79(78)
Advanta India 339.85(336)462-208(20)
Aegis Logis 145.25(154.85)364-145(5)
Aftek Ltd 10.03(10.64)18-9(312)
Agro Tech Foods 371.7(371.2)483-291(2)
Ahmednagar Forg 94(91.2)170-85(9)
Ajanta Pharma 321.6(311.1)368-172(7)
Alchemist 257.5(258)277-202(91)
Allied Digital Services 24.25(24)201-23(28)
Alstom 203.35(198.55)349-192(42)
Amar Remedies 125.15(123.85)163-79(215)
Andhra Cements 10.78(10.75)19-8(170)
Andhra Petroch 24.65(24.65)35-22(30)
Andhra Sugars 111.5(111.65)130-84(4)
Anil Products 247(247.75)349-175(6)
Ansal Properties 27.45(27.75)80-25(28)
Apcotex 148.05(148.4)194-121(23)
Aptech 94.5(92.25)147-81(123)
Aries Agro 77.35(78.2)159-75(16)
Arman Lease 30.5(32.45)34-13(27)
Arrow Webtex 74.15(73.8)127-59(3947)
Arshiya International Ltd. 143.85(148.3)297-119(47)
Asian Hotels 165(164.7)309-161(2)
Astra Zeneca 1211.45(1275.15)1471-1080(1)
Atlanta 59.05(58)133-51(209)
Atul Chem 170.25(167.45)240-150(4)
Autoline Industries 73.1(72.75)243-70(7)
Avt Natural P 315.05(323.75)490-93(2)
Avt Natural Products 315.05(323.75)490-93(2)

B
Bajaj Auto Fin 641.3(650.15)780-523(1)
Bajaj Hind 29.45(28.95)104-28(552)
Balmer Lawri. 545(549.7)688-499(2)
Balrampur Chini 44.35(44.35)92-41(111)
Bank Of Maha 45.8(45.5)75-44(60)
Bartronics India 40.75(42.95)102-39(56)
Bata India 609.45(624.8)740-295(93)
Bayer 822.5(802.7)1045-655(2)
Berger Paints 102.2(99.35)117-74(15)
Bgr Energy Systems 261.4(257.4)778-252(104)
Bhagwati Banquets 72.75(73.9)171-64(32)
Bhandari Hos. 23.5(22.85)41-21(46)
Bharati Shipyard 80.3(82.8)249-79(41)
Bhussteel 321.55(318.95)530-308(112)
Biocon Ltd 321.05(310.3)430-301(26)
Bl Kashyap 10.01(9.45)36-8(74)
Blue Dart Ex. 1465(1458.05)1835-890(0)
Blue Star 168.2(172.35)449-168(2)
Bombay Bur Trdg 393(390.4)582-352(2)
Bombay Rayon Fashions 276.45(284.55)294-181(113)

C,D
C R I S I L 885.6(888.8)976-561(3)
Camlin Fine Chemicals 114.35(117.95)152-51(8)
Carbon Everflow 72.95(73.2)108-67(27)
Carborun. Univ 156.8(161.75)174-108(3)
Ceat 71.1(71.05)147-70(18)
Cholam. Inv 125.05(129.95)199-122(4)
Chowgule Steam 20(21)39-20(49)
Chromatic India 70.5(67.35)154-56(52)
City Union Bnk 42.65(42.75)54-36(37)
Coal India Ltd 302.55(297.55)422-288(563)
Colourchem 622.3(622.75)854-595(0)
Consolidated Construction Consortium 17.75(17.45)75-16(629)
Core Project 270.6(268.3)350-150(18)
Coromandel Fert 298(302.75)376-217(42)
Cox And Kings(India) Ltd 194.95(200.5)280-179(50)
Crew B.O.S. Prod 28.5(29.2)194-28(40)
D F M Foods 215(217)295-78(2)
Dabur Pharma 96.1(96)145-82(6)
Deepak Fert 153(151.55)192-145(3)
Den Networks Ltd 60(64.6)225-35(19)
Development Credit Bank 37.35(36.95)66-36(287)
Dewan Hsq Fin 194.05(193.1)323-183(9)
Dhampur Sugar 33.35(32.9)83-32(20)
Dhanuka 101.4(101.8)114-62(6)
Dic 206.9(202.8)290-199(2)
Dil 458(424.85)501-276(1)
Disa India 1500(1501.95)1980-1270(0)
Dishman Pharma 45.65(44.5)165-40(33)
Divi'S Lab 712(711.3)842-582(23)

E,F
E I Dparry 196.75(198.65)289-188(3)
Eclerx Services 730.1(718.65)874-580(0)
Eicher Motors 1591(1630.25)1762-975(0)
Elder Pharma 375.25(379.55)435-309(68)
Elecon Eng 59.3(58.45)89-56(9)
Electrosteel C. 22(22)43-21(25)
Emami Paper Mills Ltd 36.95(37)66-33(101)
Esab India 476.25(487)630-425(1)
Ess Dee Aluminium 138.9(133.95)518-126(33)
Essar Oil 71.25(70.65)147-70(224)
Essarship 65.75(68.4)125-51(21)
Ester Ind 24.55(25.8)84-24(18)
Everest Kanto Cylinder 43.4(41.25)113-39(144)
Everonn Systems India 306.25(307.65)723-227(59)
Fairfield Atlas 71.35(72.2)88-48(10)
Fedmoggoe 231(230.05)307-139(7)
Fineotex Chemical Ltd 108.2(122.9)353-74(46)
Firstsource Solutions 8.87(8.72)25-8(582)
Fortis Healthcare 114.35(114.95)171-110(172)
Future Capital Holdings 136.85(133.85)234-123(31)
Future Ventures India Ltd 8.6(8.32)10-7(112)

G
G I C Hsq Fin 79.9(81.2)144-79(327)
Gandhimathi Appliances 295(300.05)373-110(7)
Ganesh Poly 49.2(46.75)79-45(47)
Gangotri Iron 49.6(49.3)73-32(190)
Garware Poly 139.45(137.65)189-108(8)
Garwarewall 48(47.2)80-46(9)
Gateway Distriparks 129.7(129.7)153-97(4)
Gati 29.25(28.85)79-26(106)
Gayatri Projects 125.9(125.6)383-123(12)
Gei Industrial Systems Ltd. 115(123.3)221-114(12)
Gemini Comm 22.6(20.15)30-16(383)
Geodesic Inf 48.3(46.8)134-45(56)
Ghcl 31.5(32)50-31(23)
Gitanjali Gems 336.35(335.5)387-156(126)
Glenmark Phar 311.6(311.35)389-241(43)
Glodyne 246.1(274.2)696-219(345)
Godawari Power 118.3(118.8)214-107(4)
Godrej Indus 180.85(184.55)235-155(62)
Goenka Diamond & Jewels Ltd. 35(33.55)92-30(32)
Goodyear India 277.5(278.1)375-203(1)
Gruh Fin 530(529.9)628-310(2)
Gss America Infotech 123.3(122.05)366-112(4)
Guj. Alkalies 127.75(130.4)158-110(4)
Guj. Fluoroch. 421.05(423.35)561-160(32)
Guj. Nre Coke 18.7(18.55)72-18(349)
Guj. State Fert 462.75(466.8)503-304(6)
Gujapoind 127.55(129.85)195-110(9)
Gujarat Pipavav Port Ltd 60(60.75)75-49(50)

H
H F C L 11.23(10.93)21-7(434)
Hanung Toys 91.75(91.2)354-90(28)
Harrisons Malay 64.55(65.8)94-57(6)
Havell`S India 399.75(383)451-290(53)
Hercules Hoists 222.3(223.05)371-199(15)
Himadri Chem 49.55(49.85)58-31(41)
Himalya Int 19.7(20)33-19(27)
Hind Con 21.4(20.85)59-20(509)
Hind Motors 10.47(10.48)28-10(76)
Hind Oil Exp 116.5(114.75)251-99(364)
Hitech Gears 110(111.35)144-95(11)
Honeywell 1989(2028.1)2929-1961(1)
Hotel Leela 33.05(32.8)49-30(94)
Hyderabad Ind 304.3(304.6)525-297(2)

I
I F C I 22.35(21.55)69-21(3144)
I V R Cons 32.75(32.45)137-28(492)
Ibn18 33.4(34)109-32(18)
Iid Forgings 143.85(148.3)297-119(47)
Il&Fs Transportation Networks Ltd. 178.6(179.25)305-167(26)
Ilfs Venture 26.9(27.55)46-26(16)
Inabs 592.6(591.1)723-340(3)
India Glycols 124.35(125.55)178-103(18)
Indiabulls Finan 123.45(124.2)203-121(126)
Indiabulls Power 9.98(9.7)29-9(64)
Indiaco 17.95(17.95)37-13(22)
Indo Asian Fusegear 38.3(36.6)98-35(28)
Indowind Energy 7.29(7.28)36-7(76)
Indraprastha Gas 388.2(389.8)453-285(59)
Indswift Lab 82(84.05)135-74(9)
Info Edge India 675(672.1)772-460(1)
Inox Leisure 42.6(41.55)79-33(20)
Insecticides India 381.5(383)431-208(48)
Int Combustion 282(280.35)339-212(2)
Irb Infrastructure Developers 141.8(138)247-132(191)
Ismt 26.75(28.3)70-26(35)
Ivrcl Infrastruc 32.75(32.45)137-28(492)

J,K,L
J B F Ind 112(113.15)201-110(9)
J K Ind 63.65(62.35)153-61(14)
J Kumar Infraprojects 144.5(141.95)240-79(2)
Jai Corp 70.95(70.6)270-70(182)
Jain Irrigation 124.1(120.4)247-106(307)
Jaiprakash Hydro 34.75(34.6)58-31(120)
Jay Shree Tea 116(117.1)210-115(4)
Jindal Drilling 292.9(293)543-290(31)
Jindal South West Holdings 421.6(447.05)1673-410(66)
Jindalph 133.95(134.5)267-131(9)
Jindpolyfm 182.05(184.9)575-177(60)
Jk Paper 37.5(37.15)62-36(22)
Jklakshmi 43(42.4)59-35(14)
Jubilant Industries Ltd 201.2(197.85)300-100(15)
Jubilant Org 192.45(194.45)299-148(30)
Jyothy Laboratories 142.95(140.7)285-125(4)
Jyoti Struct 49.65(50.1)140-49(25)
K R B L 15.65(16)43-15(142)
Kajaria Ceramic 93(93.75)121-60(68)
Kale Consult 100.5(96.95)147-62(18)
Kalpataru Pwr 99.5(99.45)181-95(5)
Kalyani Steels 39.95(39.7)119-39(14)
Kamat Hotels 112(109.85)142-71(27)
Kanchan International 58.45(54.6)218-33(86)
Kansanero 870(868.5)973-720(0)
Kar Vysy Bank 360(366.65)479-346(13)
Karnataka Bnk 77(75.1)167-72(97)
Kaveri Seed Company 429.9(421.2)497-275(6)
Kecil 41.8(42.65)109-40(32)
Kemrock Ind 506.9(501.85)688-475(15)
Kesoram Ind 107.25(106.7)288-104(7)
Kewal Kiran Clothing 702(719.8)875-430(0)
Kilitch Drugs (India) Ltd. 58.35(57.1)99-48(8)
Kirlpnu 455.65(465.3)600-375(0)
Kitex Garments 46.35(45.85)63-33(16)
Koutons Retail India 19.95(17.35)90-16(98)
Kpitcumm 163.85(159.55)198-114(12)
Kwality Dairy 77.45(81.5)215-65(11)
L M L 8.47(8.55)13-8(122)
Laks Vilas Ba 92.1(94.65)130-85(17)
Lakshmi Elect 258.25(253.05)388-220(2)
Lakshmi Machine 1700(1707.35)2663-1675(16)
Lakshmi Over 14.85(15.35)81-14(38)
Liberty Shoes 67.85(69.25)124-67(5)
Lloyds Steel Ind 9.25(9.15)23-9(74)
Lovable Lingerie Ltd 343.9(342.4)636-236(218)

M
M R F 6480.65(6464.15)8599-5332(1)
Madras Cements 107(108.95)123-79(16)
Magmafin 54.8(53.9)87-48(11)
Mahforg 59.1(59.85)94-56(8)
Mahindra 641.35(643.9)835-590(3)
Manali Petro 9.36(9.29)19-9(50)
Manappuram Gen 55(56.85)94-41(198)
Mangalore Chem 32.55(32.55)43-28(69)
Manjal Auto 179.8(176.55)218-100(2)
Marg 80.1(80.1)182-70(84)
Marico Ind 145.45(145.95)172-112(14)
Max India 166.3(164.6)214-132(17)
Mcleod Russel India 216.65(215.9)289-192(23)
Mcnally Bharat Engineering Company 100.35(103.15)248-99(8)
Midfield Industries Ltd 45.4(43.25)438-31(35)
Mindtree 410.2(400.1)571-321(16)
Mmtc Ltd 565.65(570.45)1275-560(2)
Monnet Ispat 373.95(374.15)630-365(3)
Monsanto India 737(732.05)1063-718(0)
Morganite 316.25(309.7)500-196(1)
Motherson Sumi 150.3(149.95)256-133(37)
Msk Projects India 26.8(30.65)132-26(15)
Msp Steel&Pow 31.3(31)70-30(14)
Mundra Port 132.55(135.9)169-112(151)
Munjal Showa 66.75(65.15)75-44(12)
Muthoot Finance Ltd 169.2(169)198-150(11)

N,O
N I I T 44.7(45.6)61-40(27)
Nagarjuna Agri 79.45(79.4)195-78(6)
Nagarjuna Con 39.2(38.8)153-37(86)
Natco Pharma 212(209.1)357-205(3)
National Pero 388.25(395.05)688-380(2)
Navneet Pub 59.1(59.7)71-52(48)
Nbventure 184.4(184.05)345-158(3)
Ndtv 37.75(37.6)101-36(11)
Nectar Lifescn 18.05(17.65)33-15(40)
Nesco 569.9(560.2)729-417(5)
Net 4 India 154.95(156.8)163-88(25)
Network 18 Media 43.05(45.35)184-42(12)
Networth Stock 23.5(24.3)60-21(42)
Nhpc 22.75(22.55)30-22(516)
Nhpc Ltd 22.75(22.55)30-22(516)
Niit Technologies 209(202.75)244-166(4)
Nilkamal Plast 221.6(224.5)398-212(1)
Nitco Tiles 38.75(39.25)86-38(15)
Nitin Fire Protection Industries 26(23.65)47-16(934)
Nocil 15.95(16.1)21-14(88)
Noida Toll Bridge 22.3(22.65)32-20(28)
Oil India Ltd 1192.2(1200.8)1444-1175(5)
Omnitech Infosolutions 140(137.75)235-121(25)
Onmobile Global 64.95(58.55)155-54(543)
Opto Circu 215.1(218.25)310-187(44)
Orbit Corporation 27(27.1)101-26(46)
Orbit Exp 100.9(100.05)115-48(14)
Orient Paper 50.65(52.25)66-44(17)
Orissa Minerals Development Company Ltd 38380.6(39699.1)78869-38252(1)

P,Q,R
Page Industries 2480.5(2502.1)2771-1242(1)
Panama Petro 214.85(206)290-182(8)
Pantaloon Ret 188.25(173.7)447-148(1848)
Paper Products 65.4(65.95)93-50(8)
Parekh Aluminex 190(199.65)532-181(17)
Patni Computer 429.8(430.95)505-250(231)
Persistent Systems Ltd. 323.5(322.15)467-280(1)
Petronet Lng 156.35(155.7)185-105(186)
Phoenix Mills 193.9(189.1)242-160(2)
Pipavav Shipyard 58.15(56.55)92-50(7428)
Piramglas 106(104.2)156-79(5)
Plethico Pharmaceuticals 374(373.05)417-330(46)
Pokarna 88.5(88.6)118-85(14)
Poly Medicure 274.5(279.35)337-234(7)
Polyplex Corp 164.65(164.3)388-163(4)
Praj Ind 70.65(69.35)95-61(98)
Prakash Steelage Ltd 117.5(115.85)171-114(10)
Prime Focus 52.95(53.55)78-40(190)
Prism Cement 43.95(43.8)59-39(38)
Priyadarshni Sp 33.3(31.95)127-28(68)
Provogue (India) 26.45(24.4)71-24(101)
Pslltd 57.8(56.7)104-55(9)
Ptc 47.95(47.45)129-47(235)
Punjab Alkalies 15.45(16.55)52-15(38)
Pvr 132.5(132.2)163-93(12)
Radico Khait 120.85(118.75)168-114(59)
Raj Oil Mills 11.1(10.8)53-10(45)
Raj Television Network 68.15(69.2)83-41(17)
Rajesh Exp 133.4(131.05)151-82(141)
Rallis India 150.25(144.05)185-116(41)
Rama Newsprint 10.99(10.02)25-9(212)
Ramkrishna Forgings 100.1(101.85)143-96(4)
Redington India 80.05(83.3)102-66(471)
Rei Agro 20.75(21)30-18(34)
Reliance Indust 356.25(355.4)819-348(26)
Reliance Media World Ltd 56(56.6)99-54(16)
Religare Enterprises 415.9(415)524-401(10)
Repro India 163.2(165)205-81(9)
Ruchi Infrast 17.95(17.65)34-14(22)
Ruchi Soya Ind 101.3(101.5)130-79(13)
Rural Electrification Corporation 186.5(181.65)364-155(332)

S
S Bk Of Bikaner 349.35(348.75)629-345(5)
S Bk Of Mysore 462.15(470.05)825-460(2)
S Bk Of Travan 555(546.05)909-540(2)
S R F 290(295.35)379-270(15)
Sabero Org Guj 122.7(122.55)133-36(12)
Sacheta Metals 23.1(21)63-15(39)
Sadbhav Engi 121(115.05)154-93(6)
Sahyadri Industries 47.2(49.95)155-41(15)
Sandur Mang 389.2(382.3)880-377(3)
Sanghvi Movers 105.7(106.5)192-103(4)
Sasken Comm 106.75(99.9)196-95(45)
Se Investments 157.9(156)412-71(188)
Sel Manufacturing Company 10.96(10.94)31-10(101)
Sesa Goa 175.3(171.65)346-170(527)
Seshasayee Pap 204(191.85)272-184(3)
Shilpi Cable Technologies Ltd 11.69(11.75)84-9(43)
Shlakshmi 98(100.2)177-70(124)
Shree Cement 2011.75(2026)2197-1504(0)
Shree Ganesh Jewellery House Ltd 121(122.15)286-117(8)
Shree Renuka Sugars 33.4(33.15)101-31(2511)
Shrenuj & Co 59.05(63.95)80-33(7)
Shriram Trans 506.55(505.1)868-494(22)
Sintex Ind 93.4(92)223-83(536)
Sks Microfinance Ltd 110.5(116.3)785-110(72)
Solar Explosives 734.95(751.5)839-517(7)
Sona Koyo St 12.01(12.2)20-12(36)
Sonata Soft 23.75(22.65)52-22(41)
South India 70.05(70.5)87-62(9)
Southind.Bank 21.05(21.85)28-17(388)
Sowbhagya Exports 20.4(19.85)25-7(56)
Spicejet 21.35(20.8)92-19(1803)
Srei Int Fin 23.6(23.15)67-22(380)
State Bank Of Mysore 462.15(470.05)825-460(2)
State Trading 130.55(129.4)380-128(15)
Strides Arcolab 422.2(406.3)454-276(48)
Subexltd 33.35(32.6)85-28(190)
Sudar Garments Ltd 59.95(60.7)138-57(56)
Sun Pharma Advanced Research Company 72.55(73)101-65(11)
Sundram Fast 60(59.65)69-45(6)
Sundrmbrkln 154.75(146.1)215-140(4)
Sunteck Realty 384.25(384.1)677-243(12)
Supreme Ind 176.9(175.75)235-136(3)
Supreme Petro 53.6(54.05)77-45(22)
Surana Industries 404.4(392.4)441-215(9)
Surya Pharma 12.1(11.65)31-11(39)
Swaraj Engin 405.05(411.65)517-376(1)

T,U
Tainwala Chem 17.7(16.95)40-14(31)
Taj Gvk 77.15(78.3)140-77(252)
Take Solutions 20.85(21.7)48-20(28)
Tata Coffee 785(778.5)1075-355(51)
Tata Investment 436.8(435.35)582-428(2)
Technocraft Industries India 33(32.75)82-31(25)
Thinksoft 35.6(35.55)100-32(11)
Thomas Cook 39.9(44.15)66-36(1584)
Tide Water 6413.25(6394.75)9166-5670(0)
Time Technoplast 50.45(50.9)72-42(33)
Timken India 200.85(206.05)260-153(42)
Tplplast 97.4(100.65)162-45(147)
Transgene Biotek 52.45(46.8)62-29(575)
Trent 1004.25(998.75)1277-752(5)
Triveni Eng & Ind 15.05(14.7)74-14(69)
Ttk Prestige 2537.6(2587.75)3200-1306(14)
Ttml 14.6(14.3)23-13(358)
Tube Invest 121.45(120.1)170-116(54)
Tulip 127.85(129.35)187-126(43)
Ubholding 80(81.45)315-78(18)
Uco Bank 60.7(59.05)151-58(423)
Uflex 125.15(124.5)274-118(159)
Ultratech 1125.4(1108.75)1204-890(4)
Unichem Lab 106.05(107.65)269-104(9)
Unitdspr 759.75(786.5)1500-740(77)
Unitech 22.3(22.3)69-22(1905)
United Bank Of India 58.55(58.6)125-57(15)
Unity Infraprojects 32(32)108-30(28)
Ushamartin 25(25.1)84-24(82)
Ushdev Int 305.35(306.1)495-246(6)
Usher Agro Ltd. 82.55(98.7)162-79(1162)
Uttam Steel 58.6(58.25)160-57(17)
Utv Software Comm 946(946.6)1050-386(2)

V,W,X,Y,Z
V Guard Industries 178.5(174.3)240-139(6)
V S T Ind 1149.5(1120.1)1483-570(0)
Vardhman Poly 91.8(92.55)112-49(5)
Varun Industries 249.35(254.05)295-155(141)
Venkys 422.05(419.45)789-363(7)
Videocon 169.65(168)234-164(10)
Vinati Organics 68.1(67.1)83-61(26)
Visa Steel 58.5(58.5)65-33(61)
Vishal Retail 19.05(15.9)44-15(56)
Vivmed Labs 233.9(239.45)339-212(5)
Voltamp Transformers 510.65(509.25)831-451(0)
Voltas 84.55(82.8)259-81(117)
Vyapar 15.3(16.25)37-11(28)
W P I L 212(211.1)264-150(5)
Waterbase 12.6(13.25)23-3(113)
Webel Sl Energy 19.65(21.8)119-19(20)
Wendt 1550(1540.15)2062-932(0)
Wheels India 300(303)369-203(1)
Whirlpool 189.9(185)309-178(4)
Yes Bank 266.6(262.9)341-233(225)
Zandu Phar 1470(1482.7)2999-1455(0)
Zee News 10.73(10.63)16-9(73)
Zylog Systems 387.8(432.25)494-276(347)

GROUP T
A
Ahlcon Parent 109.95(111.65)115-40(3)
Amara Raja 204.7(213.05)262-157(4)
Arealty 9.98(9.93)18-9(768)
Assam Company 8.34(8.52)24-8(67)
Atlas Cycles 287.95(282.2)490-190(11)
Atulltd 14.4(15.75)66-13(42)

B
Binani Ind 100.7(100.5)263-98(5)
Blissgvs 26(26.2)41-18(49)

C,D
Cerebra Int 30.25(30.3)46-25(51)
Choice International 60.8(56)105-48(353)
Commitment Cap 30.95(28.5)168-26(57)
Compulearn 14.05(13.39)18-8(149)
Cravatex 475.85(481)562-225(2)
Cubical Finan. 29.2(30.7)35-11(41)
D C M 54.7(48.8)144-44(219)
Db Stock Brokers 92.15(94.75)102-66(231)
Decngold 19.3(18.8)27-15(25)
Dhanalakshmi Bk 55.55(54.7)170-53(85)

E,F
Entegra 15.85(15.1)29-13(38)
Financial Tech 590(587.4)1005-580(36)
Firstobj 39.6(39.75)64-10(30)

G
G E I Hamon In. 115(123.3)221-114(12)
Goldinfra 9.89(11.4)21-9(44)
Guj. Sidhee Cem 7.72(7.7)15-7(113)

H
Hind Dorr 24.65(24.75)140-24(21)
Hitachih 126.5(125)247-120(7)

I
Ind. Hume Pipe 107.15(107.5)159-102(4)
It&T 74(74.75)122-62(8)

J,K,L
Jayaswals Ne 14.75(14.45)36-13(33)
Jvlagro 15(14.7)33-13(43)
Kilitch Drugs 58.35(57.1)99-48(8)
Kopran 16.5(16.45)39-16(112)
Kotawala Ind 146.85(150.4)215-30(48)
Lee & Nee Soft 15.6(14.9)25-3(98)
Lgs Global 101(97.65)105-34(50)

M,N
Maharashtra Pol 10.1(11.15)22-10(261)
Master Trust 74.5(69.5)97-64(19)
Mount Ev Min 59.85(61.15)106-59(8)
Nelco 48.05(47.6)145-46(10)
Nissan Copper 17.8(15.5)38-14(34)

O,P,Q
Peninsula 35.5(36.55)69-34(11)
Prakash Ind 36.4(36.5)132-35(35)

R
R S Software 48.25(44.9)68-38(9)
Rain 29.5(29.4)40-25(49)

S
S Kumars 29.4(26.7)96-25(894)
Safari Ind 152(151.75)174-67(6)
Shalibhadra Fin 49.9(50.5)67-30(9)
Sharyans Res 48.2(49.85)95-42(46)
Shirp Gold Ref 60.4(61.65)186-59(24)
Shiva Fertilizers 22.05(22.8)73-20(20)
Som Distilleries 161.75(154.85)229-122(13)
Sri Adhikari 70.35(72.55)85-39(37)
Super Crop Safe 18.5(19.6)32-14(75)

T,U,V
Umangdair 27.4(28.6)44-11(30)
Uniphos 27(26.9)48-24(25)
Vas Animations 46.4(45.7)135-43(73)
Venus Remedies 171.9(170.55)293-167(2)

W,X,Y,Z
Walchandnagar 74.25(75.2)207-72(30)
Yashrajc 18.7(19.65)49-18(28)

GROUP S
A
Abc India 110(109.65)152-97(18)
Accentech 50(54.5)274-39(28)
Amrutanj 709.5(710.4)996-553(69)
Amrutanjan Health Care 709.5(710.4)996-553(69)
Amtek Auto 120.75(101.3)174-86(1422)
Amtek India 70.3(69.3)76-25(28)
Ankur Drugs & Ph 19.35(19.35)113-18(25)
Avanti Feeds 106.4(111.8)154-30(4)

B,C
Bajaj Elect 180(179.9)296-160(4)
Balkrishna Ind 181(173.5)189-109(7)
Banswara Syntex 77(74.6)148-73(16)
Bf Utilities 372.35(367.9)986-361(163)
Bharat Bijlee 606(602.95)1183-600(1)
Bi 215.05(215)705-189(53)
Camson Bio Technologies 55.45(52.55)201-51(36)
Carnation Nutra 421.2(433.15)757-373(32)
Cmifpe 1052(1053.6)1460-1051(0)

D,E,F
Diamond Power Infrastructure Ltd 103.4(103.4)226-98(4)
Dolphin Off Ent 83.15(84.2)264-77(18)
Dr Agarwal`S 81.15(80.7)99-68(19)
Emami 406.1(416.75)545-313(1)
Erainfra 148.8(149.05)228-148(74)
Forbes Gokak 401(398.35)479-360(2)
Forcemot 584.6(504.3)975-410(28)

G,H
Gulf Oil Corp 59.2(59.95)122-58(11)
Hawkins Cook 1482.55(1498.95)2117-827(0)
Hind Tin Works 70(70.9)102-59(9)

I,J
I.C.S.A. 42.4(41.85)145-41(13)
Int Travel House 185.6(178.5)295-165(7)
Ion Exchange 98.9(98.65)195-96(4)
Jmfinan 15.05(15.3)35-14(200)
Jupiter Bio 10.25(10.46)75-10(95)

K,L
K S Oils 7.15(6.99)53-6(1873)
Kavveri Telecom 128(123.25)190-101(62)
Kennamet 730.55(738.9)865-464(1)
Lambodhara Textile 29.35(28)33-15(28)
Linc Pen & Plastics 38.7(41.85)87-37(36)

M,N
Maharaja Shre 525(507.5)589-194(7)
Man Indus 118.8(122.15)161-54(5)
Medicamen Biotech 14.6(15.35)38-14(59)
Mercator Lines 22.2(21.45)63-21(151)
Micro Tech 132.25(128.75)189-99(32)
Modison Metals 36.1(36.55)49-23(23)
N C L Ind 34.3(35.2)40-23(18)
Nakoda Tex 9.2(9.1)17-9(117)
Navin 351.4(342.7)419-221(9)
Northgate Tech 9.29(9.36)27-8(103)

O,P,Q
Orient Abrasive 10.2(10.5)40-10(67)
Oriental Cont 42.15(39.65)80-38(50)
Patel Eng 84.55(82.1)361-80(91)
Pitti Lamin 57.65(57.05)71-31(6)
Porritts & Spen 242.5(239.2)277-154(1)
Premier Tyres 37.8(34)46-22(15)

R
Rainbow Papers 60.5(61.05)69-51(51)
Reliance Chemo 123.4(124.4)168-74(3)

S
Sanwaria Agro 13.53(13.39)148-12(98)
Sarda Energy & Minerals Ltd 96.45(98.7)379-90(5)
Sardaen 96.45(98.7)379-90(5)
Sarla Polyester 99.25(92)157-90(6)
Shahi Shipping 451.6(423.95)988-220(4)
Sharon Bio-Medicine 320.1(314.95)335-130(61)
Shivvani 207.45(206.5)423-161(2)
Simbhals 29.5(28.4)51-25(161)
Spanco Tele 93.05(94.8)174-87(89)
Spicemobi 88.05(91.35)150-86(15)
Steel Exchange India 43(43.45)65-30(21)
Sukhjit Starch 177.6(205.8)364-176(10)
Sumeet Ind 19.3(21.95)46-17(1841)

T,U,V
Tilaknagar Industries 29.45(28.45)120-27(645)
Twilitaka Ph 30.65(29.2)175-27(39)
Unitedbrew 392.6(393.3)613-346(5)
V I P Ind 114.55(117.05)204-90(2622)
Valecha Eng 56.9(58.7)188-55(13)
Vinati Organics 68.1(67.1)83-61(26)

W,X,Y,Z
Z F Steer Gear 271.5(266.4)397-259(2)
Zicom Elec Sec 30.45(30.95)60-29(23)
Zydus Wellness Ltd 421.2(433.15)757-373(32)

GROUP Z
A
Clarus 33.7(33.6)260-31(213)

B,C
Empee Sugars 10.65(11.95)79-9(646)

D,E,F
Gujarat Reclaim 1345(1242.8)1490-853(1)

G,H
Hind. Copper 191(191)364-187(9)

I,J
Insul Elec 384.25(384.1)677-243(12)
Ispat Alloys 14.75(13.85)32-13(28)

K,L
Kailash Ficom 29.9(29.45)62-24(25)
Kalefilms 29.6(30.35)42-16(25)
Karmaisp 55.95(51.3)319-41(619)


M,N
Margltd 80.1(80.1)182-70(84)
National Min 190.5(186.45)304-186(36)

O,P,Q
Odyssey Corporation 230(230.25)302-105(3)
Pasari Spinning Mills 10.25(9.84)37-8(54)

R
Rasoya Proteins 33.9(37.65)92-30(15)

S
Swan Mills 65(65.4)156-60(237)

DH Newsletter Privacy Policy Get top news in your inbox daily
GET IT
Comments (+)