Stock prices on December 8,2011

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 607(641.8)907-571(10)
A C C 1201.65(1217.7)1233-917(18)
Abg Shipyard 425(423.05)434-311(76)
Abirlanuv 905(903.5)993-719(7)
Acl 160.2(161.3)165-112(215)
Adani Enter 336.05(340.65)765-279(111)
Akruti City 181(186.1)290-168(5)
Alfalaval 2175.85(2144.95)2444-1114(1)
Allahabad Bank 155.4(164.55)240-139(71)
Alok Industr 19.85(19.8)29-15(1431)
Alstom Proje 363.05(384.5)746-361(44)
Andhra Bank 96.6(98.95)159-94(66)
Apollo Hosps 633.9(671.75)716-432(225)
Apollo Tyres 64.35(66.35)82-44(219)
Arvind 84.75(89.8)111-46(851)
Asahi Glass 60.05(60.3)108-50(16)
Ashok Leyland 25.75(26.75)36-22(342)
Asian Paints 2840(2856.4)3365-2395(8)
Aurobindo Phar 91.1(94.1)275-80(234)
Axis Bank 1003.65(1039.85)1460-921(268)

B
B A S F India 542(541.45)717-465(0)
B H E L 273.55(288.8)475-246(376)
Bajajhoin 710.3(710.35)890-680(3)
Balaji Tele. 33.65(36.8)43-26(215)
Ballarpur Ind 22.9(23.35)40-22(85)
Bank Of India 336.85(343.1)498-290(34)
Bharat Earth. 508(515.9)1058-413(6)
Bharat Elec 1527.95(1528.65)1887-1462(0)
Bharat Forge 267.65(268.9)393-251(1932)
Bhartiartl 367.1(377.3)444-304(400)
Bk Of Baroda 730.85(740)1006-675(36)
Bombay Dye 396(408.9)537-283(60)
Boschl 6921(6971.55)7480-5855(0)
Bpcl 550.5(548.45)721-487(32)
Brigade Enterprises 52.4(55)119-50(7)
Britannia Ind 460.8(467.45)498-324(409)

C
C E S C 242(260.85)384-233(80)
C M C 861.95(876.5)1390-728(0)
Cadila Health 700(705)983-690(2)
Cairn India 310.3(322.35)372-250(196)
Canara Bank 438(452.1)693-401(43)
Castrol India 406.3(413.35)588-380(28)
Central Bank Of India 90.05(92.55)170-84(55)
Century Tex 271.55(281.4)444-255(125)
Chambal Fert 91.6(92.4)118-65(195)
Cipla 327.7(324.85)380-273(85)
Colgatepalm. 1006.45(1017.45)1084-783(10)
Container Corp 915.1(902.85)1331-875(1)
Corp Bank 351.05(354.25)673-350(15)
Crompton Gr. 131.1(136.05)342-112(231)
Cummins India 339.8(345)570-323(12)

D,E,F
Dabur India 97.4(95.95)122-86(94)
Dena Bank 63.75(65.9)122-60(177)
Dish Tv India 64.6(67.2)94-54(231)
Dlf 215.85(224.85)298-173(859)
Dr Reddy`S Lab 1558.85(1544)1855-1387(20)
Dredging Corp 215.9(222.6)487-210(2)
E I H 86.55(87.05)108-74(20)
Edelweiss Capital 26.3(26.2)48-22(546)
Educomp Sol 213.6(222.35)573-168(770)
Eng India 211.05(211.95)351-203(13)
Escorts 79.45(83.4)186-63(330)
Essel Propack 25.2(25.95)65-24(16)
Exide Ind 120.15(123.1)174-107(93)
F D C 79.5(80.7)113-76(11)
Federal Bank 393.95(395.75)476-326(23)
Finolex Cables 29.15(29.55)57-28(13)
Finolex Ind 47.7(49.7)107-47(21)

G
G E Shipping 214.55(223.05)361-200(40)
Gail 394.25(402.35)535-367(26)
Geometric 50(51.65)87-34(75)
Glaxo Smithk. 1899.9(1909.15)2475-1873(5)
Glaxocon 2564.3(2521.9)2700-1930(1)
Global Tele 38.8(40.4)437-35(283)
Gmr Infra 19.55(21.15)48-19(905)
Godrej Cp 387.25(396.1)463-325(12)
Grasim Ind 2415(2428.1)2625-1981(3)
Great Offshore 94.65(100.25)420-93(18)
Gtl Infrastructure 8.74(9.04)46-8(120)
Guj. Min Deve 181.3(182.05)194-101(67)
Gujarat Narmada 82.3(83.15)131-80(10)
Gujarat St Petronet 85.5(89.8)122-76(335)

H
H C L Infosys 50.05(50.5)124-49(23)
H C L Tech 413.95(416.75)528-360(84)
H D F C Bank 453.9(465.95)519-396(118)
H M T 32.55(34.15)75-31(12)
Hdfc 669(673.7)738-582(73)
Hdil 62.15(66.1)202-60(2303)
Hero Honda 2054.15(2059.25)2248-1377(44)
Hexaware Tec 83(83.9)94-45(64)
Hind Petro 287.3(292)425-272(43)
Hind Zinc 123.75(125.35)155-106(65)
Hindalco Ind 130.65(137.55)251-113(919)
Hindujav 326.7(334.2)383-235(1)
Hpcl 287.3(292)425-272(43)
Hsng Dev Infra 62.15(66.1)202-60(2303)
Hsq Dev Fin 669(673.7)738-582(73)
Hul 391.3(396.9)402-264(160)
Hul 391.3(396.9)402-264(160)

I
I C I India 811.9(807.1)1045-680(1)
I T C 198.75(205.1)216-150(426)
Icici Bank 744.15(767.75)1158-706(770)
Idbi 93.95(97.4)169-88(356)
Idea Cellular 87.7(91.55)103-55(1562)
Idfc 113.25(117.35)185-101(1077)
India Cements 72.9(75.55)112-62(33)
India Infoline 59(60.1)91-53(34)
Indiabulls Real Est 52.6(56.55)131-40(1973)
Indian Bank 198.55(200.8)269-181(9)
Indian Hotels 60.1(60.5)103-56(35)
Indian Ovrsea 88.75(91.75)164-86(574)
Indusind Bank 258.3(264.15)292-181(64)
Infosys Tech 2723.75(2752.8)3493-2169(84)
Ingvysya 314(312.85)402-275(2)
Ioc 266.3(267.25)391-254(33)
Ipca Lab 262.5(259.7)351-230(5)
Ispat Ind 10.33(10.83)26-9(385)

J,K,L
J & K Bank 768.1(772.2)915-694(0)
J B Chem 71.6(71.7)185-65(8)
Jaiprakash Ass 66.45(70.25)110-54(2962)
Jet Airways 250.05(263.25)789-221(240)
Jindal 128.7(131.5)210-102(34)
Jindal Stainless 73.5(76.95)113-68(9)
Jindal Steel 527.55(533.95)735-441(96)
Jsw Steel 600.65(619.4)1240-532(413)
Kfa 24.95(25.65)67-17(1295)
Kotakbank 481(492)514-333(37)
L I C Hsq Fin 228.8(236.15)245-150(243)
L&T 1262.95(1331)2019-1175(418)
Lanco Infratech 11.94(12.7)66-11(2353)
Lupin 443.85(451)495-363(85)

M,N
M & M 725(757.45)874-585(145)
M&M 725(757.45)874-585(145)
Mah Seamless 338(336.9)399-317(3)
Mangalore Ref 60.2(61.35)84-55(66)
Maruti 975.15(998.95)1454-910(81)
Mastek 77.2(76.65)192-73(8)
Merck 627(625.1)760-553(0)
Moser Baer 18.5(18.25)64-18(699)
Mphasis Bfl 325.7(324.95)711-277(25)
Mtnl 27.65(27)58-24(249)
Mtnl 27.65(27)58-24(249)
N T P C 166.35(170.25)203-152(112)
Nation.Ferti 54.25(55.95)121-53(14)
National Alum 51.4(54.05)120-48(53)
Nestle Ind 4248.8(4211.75)4549-3160(8)
Neyveli Lignite 73.65(76.7)142-67(18)
Novartis India 723(726.6)944-585(1)

O,P,Q
O N G C 266.8(273)341-226(130)
Omaxe 145.5(146.35)152-119(37)
Oracle Fin 1959.1(1999.2)2375-1699(2)
Orchid Chem 162.35(167.25)324-142(156)
Oriental Bank 267.5(278.1)419-259(37)
Parsvnath Dev 43.95(43.3)82-25(963)
Pfizer 1160.1(1172.1)1636-1050(0)
Pidilite Ind 150(150.65)183-123(5)
Piramalhe 379.1(368.4)550-340(22)
Pnb 930.1(923.6)1248-846(56)
Polaris Soft 127.15(131.6)213-112(75)
Power Fin Corp 165.85(172.65)339-130(455)
Power Grid Corp 99.6(102.9)112-93(165)
Punj Lloyd 47.95(50.8)117-44(858)

R
Ramco Systems 72.2(60.2)129-48(40)
Ranbaxy Lab 418.65(437.75)611-413(258)
Rashtriya Chem 54.95(56.1)106-54(85)
Raymond 402.5(409.1)417-245(225)
Rcom 75.6(80.25)149-67(3661)
Reliance Capital 291.6(309.25)687-274(774)
Reliance Ind 779.2(809.2)1090-713(944)
Reliance Power 83.75(86.85)162-75(1088)
Relinfra 397.65(418.15)893-366(381)
Rolta India 60.2(62.8)163-54(96)

S
S A I L 87.65(86.75)197-80(1966)
Satyam Comp 66.45(67.9)94-54(1879)
Sbi 1865.85(1936.7)2959-1629(720)
Shipping Corp 58.2(60.35)144-57(100)
Siemens 710.05(725.65)951-652(53)
Skf 576.1(583.75)695-492(0)
Sobha Developers 232.4(234.95)337-185(5)
Sterling Biotech 62.35(63.75)106-44(317)
Sterlite Ind 104.75(109.55)195-98(1325)
Sterlite Optical 34.05(35.65)80-29(153)
Sun Pharma 518.55(510.95)539-392(76)
Suntv 278.8(292)556-214(98)
Suzlon Energy 22.9(23.8)58-21(4829)
Syndicate Bnk 99(102.65)132-90(26)

T,U,V,W,X,Y
Tata Chem 354.75(355.45)412-287(24)
Tata Elxsi 196.5(201.15)324-171(9)
Tata Power 98.2(97.6)141-90(293)
Tata Tea 89.45(90.6)119-80(107)
Tatacomm 190(195.35)270-176(15)
Tatamotors 188.75(191.25)274-137(1943)
Tcs 1177.3(1179.1)1247-902(127)
Tech Mahindra 574.2(587.5)797-524(23)
Thermax 455.45(461.1)907-407(6)
Tisco 403.8(416.55)713-367(1116)
Titan Ind 182.8(185.15)238-147(640)
Tn Newsprint 84.5(87.2)146-83(11)
Torrent Power 199.15(202.45)293-195(5)
Tvs Motor 56.15(58.35)78-43(229)
Union Bank 211.7(221.4)359-197(52)
Unitedphos 135.95(132.85)185-120(178)
Vijaya Bank 53.4(54.55)103-48(220)
Welspunguj 66.6(69.9)216-65(246)
Wipro 413.25(403.75)496-310(370)
Wyeth 936.5(949.55)1074-751(0)

Zeeenter 128.15(128.7)152-106(36)

GROUP B

A
3i Infotech 19.25(20.05)63-17(225)
3m India Ltd 3650(3680.15)4950-3066(2)
A.K.Capital Services 187.2(193.75)823-185(4)
Aarti Ind 48.55(50)67-39(12)
Aban Offsho 353.75(368.95)833-333(133)
Action Construction Equipment 35(36.55)59-27(12)
Adani Power Ltd 75.7(77.1)132-70(85)
Adani Power Ltd 75.7(77.1)132-70(85)
Adhunik Metaliks 38.95(39.3)112-34(172)
Adlabs Films 84.15(86.95)236-79(47)
Advanta India 299.5(312.8)462-208(15)
Aegis Logis 143(146.85)342-131(5)
Aftek Ltd 10.55(10.88)18-9(70)
Agro Tech Foods 403(411.1)483-291(7)
Ahmednagar Forg 93(94)168-85(6)
Ajanta Pharma 336.8(342.55)368-172(18)
Akar Tools 38.6(37.05)92-26(45)
Alchemist 256(256.85)277-202(102)
Alembic Pharmaceuticals Ltd 39.75(40.95)51-38(11)
Allied Digital Services 24.5(25.2)198-23(22)
Alstom 200.5(202.3)349-189(12)
Amar Remedies 123.15(124.95)137-79(146)
Andhra Cements 11.37(11.39)16-8(128)
Anil Products 250(249.7)349-175(2)
Ansal Properties 26.45(27.8)69-24(56)
Aptech 93.2(97.55)147-81(121)
Archies 31.35(32.25)48-28(21)
Arrow Webtex 71.35(75.25)116-59(1591)
Arshiya International Ltd. 140.3(140.25)291-119(22)
Astral Poly Technik 144(149.65)223-116(8)
Atlanta 60.6(61.15)133-51(40)
Atul Chem 174.3(181)240-150(3)
Autoline Industries 128.2(122.9)229-69(537)
Avantel 63.75(64.25)69-41(17)

B
Bajaj Auto Fin 660(661.6)780-523(3)
Bajaj Hind 26.75(27.5)104-26(701)
Balmer Lawri. 533.25(536.15)688-499(1)
Balrampur Chini 43(44.1)92-41(77)
Bank Of Maha 45.25(45.8)69-44(18)
Bartronics India 36.95(38.25)96-36(44)
Bata India 620(634.8)740-295(34)
Bayer 765.15(780.05)999-655(1)
Berger Paints 98.8(100.2)117-74(18)
Bgr Energy Systems 252.65(269.4)744-240(135)
Bhagwati Banquets 69.2(69.35)137-64(6)
Bhandari Hos. 23.05(23.6)41-21(30)
Bharati Shipyard 83.75(88.5)223-75(34)
Bhartiya Int 63.5(63.65)105-37(6)
Bhussteel 315(316.75)530-307(101)
Biocon Ltd 319.65(325.75)430-299(16)
Blue Star 169.85(173.95)449-164(4)
Bombay Rayon Fashions 234.1(225.2)294-191(550)
Borosil Glass 802(807)919-550(0)

C,D
C R I S I L 879.45(893.05)976-561(2)
Cable Corp 21.5(21.5)34-19(368)
Camlin Fine Chemicals 116.3(119.95)152-51(3)
Carbon Everflow 69.35(69.95)108-67(19)
Carborun. Univ 146.7(154.15)174-108(5)
Ceat 77.7(80.6)141-70(25)
Chromatic India 79(76.1)154-56(47)
City Union Bnk 43.65(43.75)54-36(22)
Coal India Ltd 313.2(324.45)422-288(725)
Colourchem 620.3(622.7)854-595(1)
Core Project 275.9(287.2)350-231(7)
Coromandel Fert 290.25(298.4)376-217(4)
Cosmo Films 79.85(80.7)142-72(4)
Cox And Kings(India) Ltd 185.1(188.25)280-178(22)
Dabur Pharma 94.9(98.55)145-82(4)
Deep Industries 67.95(68)107-52(12)
Deepak Fert 143.05(145.2)187-143(4)
Den Networks Ltd 59.95(62.1)189-35(33)
Development Credit Bank 38.75(39.9)66-35(602)
Dewan Hsq Fin 217.45(217.75)320-183(328)
Dhampur Sugar 30.9(30.65)83-30(26)
Dhanuka 97.1(98.2)114-62(12)
Dishman Pharma 40.6(42.5)165-40(36)
Divi'S Lab 739.85(754.7)842-582(20)

E,F
E I Dparry 197.45(197.75)289-188(2)
Eclerx Services 754.3(770.95)874-580(0)
Eicher Motors 1565.8(1615.2)1762-975(0)
Elder Pharma 363.1(371.8)435-342(63)
Elecon Eng 60.5(60.9)86-56(8)
Electrosteel C. 18.4(18.6)43-18(62)
Emami Paper Mills Ltd 37(37.1)66-33(100)
Entertainment Network India 239.5(246.65)295-195(1)
Esab India 463.05(466.1)597-425(3)
Ess Dee Aluminium 140.75(142.5)503-126(3)
Essar Oil 67.65(69.8)147-66(191)
Essarship 68.3(70.95)125-51(12)
Ester Ind 23(23.6)84-22(17)
Everest 127(132.2)215-110(4)
Everest Kanto Cylinder 37.95(41.2)105-37(155)
Everonn Systems India 350.7(346.75)723-227(117)
Excel Info 10.24(10.28)54-8(73)
Fedders Lloyd 59.15(58.15)99-48(12)
Fertilizers 22.9(24.5)55-22(20)
Fiem Industries 157.95(164.6)185-142(9)
Fineotex Chemical Ltd 84(92.25)353-74(74)
Firstsource Solutions 8.08(8.35)25-7(362)
Flexituff International Limited 265.6(271.35)301-142(43)
Fortis Healthcare 112.3(113.15)171-110(71)
Future Capital Holdings 137.45(144.05)199-123(113)
Future Ventures India Ltd 9.2(9.2)10-7(93)

G
G I C Hsq Fin 76.1(78.25)125-74(20)
Gallantt Metal 18.05(17.2)36-13(46)
Gandhimathi Appliances 290(304.9)373-110(2)
Ganesh Poly 48(48.4)79-39(16)
Gangotri Iron 49.3(49.25)73-32(177)
Garware Poly 142.5(144.05)182-108(10)
Garwarewall 51.15(48.3)80-45(143)
Gateway Distriparks 130(130.75)153-97(15)
Gati 30.2(32)79-25(82)
Gayatri Projects 118(118.95)339-118(14)
Gei Industrial Systems Ltd. 127.85(130)221-101(5)
Geodesic Inf 52.9(54)109-45(51)
Ghcl 31.25(31.45)50-30(17)
Gitanjali Gems 337.6(342.6)387-156(26)
Glenmark Phar 310.15(312.8)386-241(9)
Globus Spirits 106(105.25)176-94(6)
Glodyne 251.85(251.35)587-190(271)
Godawari Power 107.05(110.45)214-106(6)
Godfrey Phi. 2785.1(2899.6)3859-1700(0)
Godrej Indus 198.15(198.55)235-155(54)
Goenka Diamond & Jewels Ltd. 38.2(40.75)84-30(68)
Goodyear India 289.8(284.55)375-203(3)
Greave 76.5(77.5)104-69(44)
Gremach Infrastructure Equipments 8.66(9.03)14-4(430)
Gruh Fin 536.6(557.15)630-310(2)
Guj. Alkalies 129.7(131.7)158-110(43)
Guj. Fluoroch. 406.5(412.2)561-181(35)
Guj. Nre Coke 18.2(18.75)72-17(231)
Guj. State Fert 431(453)503-304(17)
Gujapoind 130.65(134.3)182-110(13)
Gujarat Pipavav Port Ltd 58.55(59.2)75-49(9)

H
H E G 170.25(169)288-161(3)
H F C L 11.31(11.58)21-7(288)
Hatsun Agro 113.5(112)125-56(28)
Havell`S India 440.6(436.55)451-290(61)
Hercules Hoists 222.2(229.2)371-199(8)
Himalya Int 18.35(18.9)29-15(23)
Himatsingka S. 28.05(29.7)55-27(16)
Hind Con 21.65(22.8)49-19(426)
Hind Motors 10.3(10.58)25-10(42)
Hind Oil Exp 123.35(128.95)251-99(361)
Hondasiel 315(320.05)490-312(1)
Hotel Leela 32.45(33.2)49-30(45)

I
I F C I 24.4(25.75)68-20(3244)
I V R Cons 35.7(38.5)135-28(440)
Ibn18 35.75(37.3)109-32(25)
Iid Forgings 140.3(140.25)291-119(22)
Il&Fs Transportation Networks Ltd. 169.95(173.05)305-167(3)
Ilfs Venture 27.65(27.4)43-25(15)
Inabs 589.15(593.1)723-340(1)
India Glycols 125.5(128.35)169-103(7)
Indiabulls Finan 144.3(152.95)195-116(331)
Indiabulls Power 10.1(10.49)29-9(341)
Indraprastha Gas 373.9(386.3)453-285(18)
Indswift Lab 83.35(84.85)121-74(7)
Info Edge India 648.6(646.8)772-460(1)
Infotech Ent 124.35(126.6)176-104(401)
Inox Leisure 41(42.75)79-33(24)
Insecticides India 404(408.15)431-208(5)
Irb Infrastructure Developers 153.1(159.05)233-132(259)
Ismt 25.85(26.55)68-23(19)
Ivrcl Infrastruc 35.7(38.5)135-28(440)

J,K
J B F Ind 111(111.35)201-107(11)
J K Ind 66.1(68.5)144-53(8)
J Kumar Infraprojects 150.15(152.75)189-79(2)
Jai Corp 69.25(74.05)229-67(543)
Jain Irrigation 115.05(120.5)240-106(440)
Jaiprakash Hydro 38.6(39.05)58-31(249)
Jay Shree Tea 103.4(105.15)187-103(11)
Jayant Agro Org 82.85(85.65)119-76(5)
Jhs Svendgaard Laboratories 36.45(36.45)109-27(30)
Jindal South West Holdings 417.35(436.85)1628-382(12)
Jindalph 132.1(137.3)267-126(4)
Jindpolyfm 172.25(177.85)575-165(424)
Jk Cement 104.5(104.05)154-95(7)
Jk Paper 37.55(37.9)62-35(23)
Jklakshmi 42.7(43.2)59-35(65)
Jubilant Industries Ltd 192(199.55)300-100(2)
Jubilant Org 176.45(176.35)290-148(4)
Jyothy Laboratories 151.7(152.05)285-125(6)
Jyoti Struct 47.6(48.8)140-46(25)
K R B L 16(16.8)41-15(190)
Kajaria Ceramic 102.7(103.6)121-60(1354)
Kale Consult 113(118.05)128-62(13)
Kalyani Steels 40.15(40.55)119-37(11)
Kanchan International 70.6(70.2)194-33(43)
Kar Vysy Bank 379.25(385.85)479-346(3)
Karnataka Bnk 77.25(80)154-72(80)
Kaveri Seed Company 479.6(478.75)497-275(5)
Kecil 38.7(40.5)109-38(191)
Kemrock Ind 522.95(517.25)581-475(43)
Kesoram Ind 105.1(107.2)256-99(5)
Kewal Kiran Clothing 710(722.8)875-430(0)
Kinetic Motor 14.74(14.85)32-13(53)
Kirloskar Ferro 22.1(21.1)31-19(17)
Kirlpnu 467(467.1)600-375(0)
Kohinoor 37.8(39.55)64-35(21)
Kolte Patil Developers 35.35(34.2)56-26(123)
Koutons Retail India 19.1(19.9)60-16(242)
Kpitcumm 158(159.7)198-125(3)
Kpr Mill 98(100.05)220-80(4)

L,M
L M L 8.79(9.06)13-8(73)
La Opala Glass 109.05(113.25)133-57(5)
Laks Vilas Ba 87.5(87.6)130-84(12)
Lakshmi Machine 1701(1761.85)2564-1510(0)
Liberty Shoes 69.65(70.5)119-56(9)
Lloyd Elect 43.9(45.8)78-41(23)
Lloyds Steel Ind 8.76(8.67)23-8(52)
Lovable Lingerie Ltd 374.85(386.75)636-236(200)
M And B Switchgears Limited 81.3(85.55)390-81(23)
M R F 7330.1(7562.05)7950-5332(4)
Madras Cements 113.7(116.7)123-79(5)
Mahindra 686.15(697.85)835-590(2)
Mahinlife 269(267.35)425-260(1)
Manappuram Gen 54.2(58.35)78-41(157)
Mangalore Chem 34(33.35)43-28(199)
Manjushree Extrusions 82.45(83.25)107-55(16)
Marg 81.25(81.6)159-70(12)
Marico Ind 146.9(147.45)172-112(5)
Max India 173(170)214-135(53)
Mcdowell Holdings 47.3(45.65)142-40(13)
Mcleod Russel India 222.4(230.2)289-192(14)
Mcnally Bharat Engineering Company 97.55(100.2)248-94(4)
Meghmani Organics 9.7(10.54)18-8(72)
Mhril 303(306)447-284(25)
Mic Electronics 7.3(7.49)35-6(99)
Midfield Industries Ltd 44.05(45.7)206-31(13)
Mindtree 404.5(407.3)571-321(11)
Mirza 17.05(17.3)26-16(23)
Mmtc Ltd 549(552.85)1275-538(1)
Monnet Ispat 375.5(370.9)621-350(4)
Motherson Sumi 154.95(154.55)256-133(7)
Mundra Port 128.25(132.2)169-115(129)
Munjal Showa 69.5(69.95)75-44(10)
Muthoot Finance Ltd 174.35(175.25)198-150(15)
Mysore Cem 29.2(29.6)54-28(13)

N,O
N I I T 45.8(46.5)60-40(14)
Nagarjuna Con 38.7(42.05)153-35(120)
Natco Pharma 258.55(278.6)329-197(262)
National Pero 376.6(389)688-358(1)
Navneet Pub 54.05(54.5)71-52(12)
Nbventure 194(190.85)344-158(2)
Ndtv 35.8(37.05)90-35(22)
Nectar Lifescn 17.7(17.3)33-15(110)
Neha International Ltd. 43.15(45.4)197-43(563)
Nesco 606.75(610.7)729-417(11)
Net 4 India 149.95(149.9)163-92(42)
Network 18 Media 41.05(41.9)175-40(22)
Networth Stock 25(24.6)57-21(19)
Nhpc 22.15(22.6)29-21(729)
Nhpc Ltd 22.15(22.6)29-21(729)
Niit Technologies 206.3(207.7)244-166(12)
Nitin Fire Protection Industries 27.8(28.95)47-16(95)
Nocil 16.45(16.7)21-14(55)
Noida Toll Bridge 21.75(21.85)32-20(91)
O C L India 91.65(92.75)124-83(10)
Oil India Ltd 1176.35(1188)1438-1102(5)
Onelife Capital Advisors Limited 211.4(242.75)309-114(742)
Onmobile Global 66.4(66.8)155-54(132)
Opto Circu 194.6(200.25)310-187(101)
Orbit Corporation 31.65(32.75)84-26(47)
Orbit Exp 96.2(98.25)115-48(7)
Orient Paper 52(51.5)66-44(11)
Orissa Minerals Development Company Ltd 37055(38407.2)66999-34600(0)

P,Q
Page Industries 2649.25(2601)2771-1242(0)
Pantaloon Ret 186.45(198.15)397-148(1524)
Paper Products 66.95(67.95)93-50(110)
Parabolic Drugs Ltd 36.4(35.85)62-25(81)
Parekh Aluminex 194.9(197.9)383-177(2)
Patni Computer 450(449.8)505-250(16)
Persistent Systems Ltd. 305(305.75)467-280(1)
Petronet Lng 156.45(160.15)185-105(176)
Pg Electroplast Ltd 196.85(201.2)548-148(9)
Phillips Carbon 105.6(105.2)175-102(15)
Pipavav Shipyard 66.4(66.9)92-50(483)
Pokarna 89(88.3)118-85(7)
Poly Medicure 262.3(270)337-234(9)
Polyplex Corp 173.95(177.5)367-162(28)
Ponnisug 77.55(76.15)134-73(67)
Praj Ind 75.1(78.2)95-61(166)
Prakash Constrowell Ltd 203.8(216)311-112(71)
Prakash Steelage Ltd 117(117.35)171-114(12)
Pratibha Industries 35(36.45)74-30(13)
Premier Expl 58(61.15)121-45(8)
Prime Focus 48.25(50.95)78-40(49)
Prism Cement 43.4(44.55)59-39(11)
Provogue (India) 25.2(25.6)65-23(70)
Pslltd 56.8(56.8)96-55(7)
Ptc 50.15(51.25)129-45(516)
Ptc India Financial Services Ltd 12.1(12.38)28-12(47)
Pvr 133(139.8)163-93(3)

R
R D B Ind 19.5(19.6)42-18(35)
Radico Khait 118(120.15)166-111(49)
Rai Saheb Rekh 158.4(153.85)190-82(16)
Raj Television Network 72.55(67.95)83-41(64)
Rajesh Exp 141.05(141.65)151-82(146)
Rajeswari 19.8(18.9)19-9(43)
Rallis India 139.55(143.8)185-116(66)
Rasoi 345(353.1)415-270(4)
Ratnabali Cap 115.5(116.4)128-85(15)
Rdb Rasayans Ltd 7.51(7.9)93-7(102)
Redington India 82.6(83.45)102-66(4)
Rei Agro 20.65(20.65)30-18(151)
Reliance Indust 350.9(364.8)743-337(25)
Religare Enterprises 418.05(418.05)511-401(10)
Repro India 169.5(170.85)205-81(4)
Rico Auto Ind 10.31(10.75)23-9(108)
Rohit Ferro Tech 24.25(25.4)54-22(42)
Ruchi Soya Ind 99.25(100.05)128-79(7)
Rupa & Company Ltd 145(145.15)300-132(5)
Rural Electrification Corporation 186.8(194.7)330-155(269)

S
S Bk Of Bikaner 341.15(349.05)629-332(2)
S Bk Of Travan 522(527)875-516(0)
S R F 281.95(290.9)373-270(40)
Sabero Org Guj 91(87.35)133-36(20)
Sadbhav Engi 112.95(114.7)154-93(4)
Sahyadri Industries 44.6(44.9)110-37(20)
Saksoft 42.9(41.35)89-33(9)
Sandur Mang 375(384.5)869-325(2)
Sangam 37.2(35.45)55-26(63)
Sanghvi Movers 104.9(104.9)183-100(28)
Scooters India 37.15(37.85)53-23(23)
Se Investments 164.95(164.75)412-71(4)
Sel Manufacturing Company 10.94(11.26)27-10(91)
Sesa Goa 178.4(189.4)346-165(710)
Sh Precoated St 106(110.4)233-94(5)
Shilpa Medicare Ltd 171(170)296-152(7)
Shlakshmi 107.85(109.75)148-70(219)
Shree Ganesh Jewellery House Ltd 119(121.3)286-103(10)
Shree Renuka Sugars 29.2(30.7)101-29(2890)
Shriram Trans 553.9(569.2)831-442(19)
Sintex Ind 93.55(96.25)202-83(339)
Sks Microfinance Ltd 118.55(112.95)785-90(231)
Sonata Soft 23.7(24.65)52-22(33)
Southind.Bank 21.95(22.05)26-17(126)
Spectacle Industries Limited 9.21(9.69)162-7(390)
Spicejet 21.5(22.45)84-19(1594)
Srei Int Fin 28.3(27.4)65-21(446)
Srs Ltd 35.45(35.95)61-27(76)
Strides Arcolab 413.7(423.85)454-276(225)
Subexltd 32.6(34.1)85-28(104)
Sudar Garments Ltd 58.8(62.1)138-56(146)
Sujana Towers 8.34(8.77)46-8(783)
Sun Pharma Advanced Research Company 75.05(74.35)101-65(63)
Sunteck Realty 368.35(369.55)596-243(1)
Supreme Ind 175.05(176.6)235-136(7)
Supreme Infrastructure India 179.75(183.45)296-157(3)
Surajdiamo 39.5(41.35)60-35(9)
Surana Industries 401(401.85)441-215(6)
Suven 14.76(14.76)26-14(235)
Swaraj Engin 397.65(389.95)515-372(1)
Swaraj Mazda 423.9(415.25)444-315(4)

T,U
Taksheel Solutions Limited 16.1(15.35)185-14(49)
Tata Coffee 811.55(826.85)1075-355(26)
Tata Investment 442(446.05)582-396(1)
Tata Sponge 298(301.4)405-285(2)
Td Power Systems Limited 240.7(253.05)321-207(15)
Tera Software 70.95(74.3)96-34(27)
Texmaco 29.2(28.65)55-25(313)
Texmaco Rail & Engineering Ltd 73(70.8)101-63(41)
Texmo Pipes & Products Ltd. 18.75(17.9)52-15(45)
Thomas Cook 39.95(39.6)64-36(179)
Tide Water 6370(6435.55)9080-5670(0)
Time Technoplast 49.5(51.6)72-42(18)
Timken India 189.45(194.45)260-153(16)
Tinplate Of India 38.7(39.45)82-37(19)
Tn Petropro 13.5(13.51)20-13(102)
Tplplast 101(102)162-45(38)
Transformers 169.7(177.05)373-156(2)
Transgene Biotek 35.95(34.9)62-29(65)
Trent 942.35(958.25)1277-752(1)
Triveni Eng & Ind 14.9(15.48)74-13(132)
Triveni Turbine Ltd 35(33.1)45-30(28)
Ttk Prestige 2693.05(2690.75)3200-1376(15)
Ttml 14.28(14.67)23-13(231)
Tube Invest 121.2(124.95)170-116(4)
Tulip 129.1(133)187-116(48)
Ubholding 83.5(83.6)315-70(263)
Uco Bank 62.05(63.95)124-57(168)
Uflex 132.4(131.55)226-117(546)
Ultratech 1215.25(1216.65)1228-890(10)
Unitdspr 743.05(742.4)1500-678(163)
Unitech 22.9(24.2)68-21(3286)
United Bank Of India 59.65(61.1)114-56(8)
Unity Infraprojects 29.5(31.05)108-22(25)
Ushamartin 23.85(23.8)76-23(21)
Ushdev Int 310(308.8)495-246(18)
Usher Agro Ltd. 101.55(101.7)162-79(158)
Utv Software Comm 979.85(950.9)1050-386(150)

V,W,X,Y,Z
V Guard Industries 179(179.75)240-139(11)
Vardhman Poly 89(89.7)112-49(5)
Vardhtext 173.5(179.3)304-167(17)
Varun Industries 254.2(257.25)295-155(140)
Varun Shipping 17.25(17.25)36-16(23)
Vbc Industries 7.9(7.5)22-7(65)
Venkys 421.6(434.4)789-363(6)
Videocon 172.3(171.75)227-162(572)
Vikram Thermo 28(29.7)32-18(25)
Vinati Organics 68.25(69.75)83-61(9)
Visa Steel 58.5(58.7)65-33(9)
Vishal Retail 18.05(19.3)44-15(63)
Vivmed Labs 229(239.95)321-212(11)
Voltamp Transformers 504.05(505.4)831-451(1)
Voltas 88.2(90)240-81(91)
Waterbase 16(16.04)23-3(70)
Welspun India 26(26.7)68-23(22)
Wheels India 290(304)369-203(2)
Whirlpool 170(173.5)298-170(9)
Williamson Magor 40.6(43)78-38(11)
Xpro India 51.15(55.25)79-43(8)
Yes Bank 286.45(295.25)341-233(208)
Zandu Phar 1482(1545.15)2899-1375(0)
Zensar Tech 147(146.35)193-113(9)
Zenu Infotech 28.9(30.4)43-13(15)
Zylog Systems 390.5(394.8)468-276(8)

GROUP T

A
Abm Knowledgeware 72.5(77.85)87-56(8)
Aekta 33.1(33.15)91-32(19)
Amara Raja 216(220.8)262-157(1)
Atlas Cycles 291.7(294.7)490-190(17)

B
B P L 20.1(20.45)34-15(355)
Binani Ind 100.15(102.5)263-95(7)
Blissgvs 24.45(25.35)37-18(33)

C,D
Cerebra Int 27.55(28.6)46-25(32)
Choice International 47.65(48.8)99-40(47)
Commitment Cap 33(33.65)86-26(69)
Compulearn 15.35(15.9)18-8(32)
Crestani 28.5(27.15)86-25(17)
Cubical Finan. 32.9(31.35)35-11(69)
D C M 50.95(52.65)99-44(35)
Db Stock Brokers 95.8(96.1)102-66(60)
Decngold 20.6(20.3)27-15(42)
Dhanalakshmi Bk 59.3(54.7)150-52(3402)
Dover Securities 103.35(105.95)228-47(13)

E,F
E P C Ind 125.65(132.5)171-47(5)
Financial Tech 612.7(630.75)947-540(54)

G
G E I Hamon In. 127.85(130)221-101(5)

H
Hind Dorr 27.05(28.35)126-23(105)
Hind Rectifiers 42.35(42.35)78-38(13)

I
I F B Agro Ind 163.2(171.75)181-53(4)
I F B Ind 72(74.25)159-68(11)
India Secur 53.5(53.7)76-37(12)
It&T 81.6(84.05)122-62(6)

J,K
Jayaswals Ne 14.64(14.67)35-13(34)
Kotawala Ind 143.95(137.1)215-30(285)

L,M
Lee & Nee Soft 14.2(14.9)25-3(34)
Lgs Global 134.5(135.05)141-34(167)
Moldtek 62.7(67.2)103-40(56)
Mount Ev Min 57.35(58.85)106-56(16)

N,O
N K Ind 70(71)96-50(5)
Nalwa 590.05(602)1080-590(0)
Neemtek 92(90.2)227-87(5)
Nelco 48.55(50.6)145-45(16)
Nirlon 37.4(37.45)67-35(10)
Nissan Copper 17.9(18.05)36-14(26)

P,Q
Peninsula 31.75(32.95)69-30(14)
Pg Foils 101.15(97.2)134-58(9)
Prakash Ind 36.3(36.6)132-35(42)
Puneet Resins 34.7(37.7)55-27(20)

R
R M Mohite Textiles 29.45(30.95)380-21(26)
Rain 29.5(29.65)40-25(96)
Rander Fin 72(74.25)83-30(5)

S
S Kumars 30.6(31.05)89-25(539)
Shalibhadra Fin 48.65(48.9)67-30(19)
Sharyans Res 51.05(52.2)83-42(105)
Shirp Gold Ref 87.25(83.1)169-58(32)
Shristi 170.7(156.65)305-132(5)
Som Distilleries 167.25(167.6)229-126(10)
Sri Adhikari 71.5(73.55)85-39(5)
Swastika 32.9(36.5)64-32(19)
Symphony Comfort 1359.5(1300.7)1672-546(0)

T,U
Tips Indus 40.1(40.2)45-23(12)
U B Eng 39.75(38.35)170-33(96)
Umangdair 28(28.95)44-11(43)

V,W,X,Y,Z
Vas Animations 47.8(46.5)124-37(40)
Venus Remedies 166.95(169.3)293-165(2)
Viceroy Hotels 23.5(23.6)45-21(25)
Vindhya Tele 157.5(161)319-130(2)
Walchandnagar 72.4(74.2)180-70(14)

GROUP S

A
Abc India 111.8(107.8)151-97(5)
Abcbears 90.9(92.3)162-90(7)
Accentech 60.8(60.4)215-39(7)
Albright & Wil 371.5(376.4)431-165(1)
Amrutanj 703.25(716.6)996-553(21)
Amrutanjan Health Care 703.25(716.6)996-553(21)
Amtek Auto 115.5(118.3)174-86(28)
Amtek India 89.45(95.3)100-28(27)
Ansal Hsq & Con 34.05(35.8)61-28(17)
Apw President Systems 187.25(186.85)209-131(5)
Aunde Faze 27.6(26.75)28-13(25)
Avanti Feeds 128.85(127.1)154-30(7)

B
Bajaj Elect 177.25(180)296-160(2)
Balkrishna Ind 173.05(172.7)189-109(6)
Banswara Syntex 74(75.2)148-70(14)
Bf Utilities 361.4(382.9)986-333(124)
Bharat Bijlee 600(605.4)1183-578(1)
Bi 221(224.5)703-189(74)

C,D
Camson Bio Technologies 59.55(61.55)158-51(101)
Compucom Soft 13.14(13.03)22-12(182)

E,F
E I H Ass Hote 155.8(151.65)218-124(2)
Emami 400(400.65)545-313(33)
Emco 35.05(35.15)72-33(14)
Erainfra 148.7(148.75)218-148(83)
Forbes Gokak 418(412.5)479-360(2)
Forcemot 472.25(487.3)934-410(0)
Fulford 529.7(547.1)1075-529(1)

G
Hawkins Cook 1549(1543.75)2117-827(0)

H
Hind Tin Works 87.9(88)102-57(4)

I,J
I.C.S.A. 37.8(38.75)145-36(34)
Jmfinan 14.85(15.35)34-14(115)
Jupiter Bio 10.02(10.18)75-9(84)

K,L
Kavveri Telecom 135.5(137.05)190-101(35)
Kennamet 743(755.35)865-464(0)
Krone Comm 121(117.4)163-107(4)
Lambodhara Textile 34(33.7)35-15(38)

M
Maharaja Shre 570(573.2)608-194(34)
Man Indus 113.5(115.55)161-54(157)
Mercator Lines 20.95(21.85)59-20(197)
Micro Tech 156.1(156.9)172-99(40)
Modison Metals 41.4(41.75)49-23(11)

N,O
N C L Ind 36.6(38.4)40-23(20)
Nakoda Tex 9.98(10.08)17-8(105)
Navin 339.9(346.7)419-221(9)
Oriental Cont 37.75(37.85)80-31(28)

P,Q
Parenteral Drugs (India) Ltd. 118.1(128.6)334-76(39)
Parenteral Drugs 118.1(128.6)334-76(39)
Patel Eng 86(91.6)327-78(76)
Pitti Lamin 60.85(62.9)71-31(6)

R
Rainbow Papers 62(61.5)69-51(167)

S
Sanwaria Agro 12.94(13.04)148-12(32)
Schenectady 1654(1700)2024-746(0)
Shahi Shipping 452.95(463.45)988-220(7)
Sharon Bio-Medicine 296.3(298)335-130(39)
Spanco Tele 85.1(83.95)169-80(71)
Spicemobi 90(90)123-85(9)
Steel Str Wheel 229.6(232.8)385-162(411)
Sumeet Ind 24.25(25.05)46-17(71)
Super Sales Ag 136(142.05)420-131(3)

T,U
Tilaknagar Industries 36.95(34.55)95-27(430)
Timex 23.6(23.95)47-21(24)
Twilitaka Ph 31.1(32.7)123-27(32)
Unitedbrew 474.8(434.25)613-346(674)

V,W,X,Y,Z
V I P Ind 103.75(114.95)204-90(2020)
V S T Tillers Tr 427(439.4)580-404(1)
Valecha Eng 60.95(63.3)145-51(22)
Vinati Organics 68.25(69.75)83-61(9)
Vybra Automet 31.4(32.35)32-14(77)
Z F Steer Gear 274(272)397-255(2)

GROUP Z

A
Clarus 45.85(44.35)260-30(348)

B
Electrotherm 154.05(158.75)286-106(22)

C,D
Empire Ind 675.8(674)1010-600(1)

E,F
Gemstone Investment 7.9(8.01)11-5(211)

G
Gujarat Foils 55.6(58.3)117-33(72)
Gujarat Reclaim 1245(1272.05)1490-853(0)

H
Hind. Copper 186.45(191.3)364-182(3)

I,J
Infodrive Soft 7.5(7.75)25-6(100)
Insul Elec 368.35(369.55)596-243(1)

K,L
Kailash Ficom 28.7(28.75)62-24(51)
Kalefilms 35.25(34.9)42-16(170)
Karmaisp 54.55(56.3)319-41(225)
Khaitan Weav Mills 9.21(9.69)162-7(390)

M
Margltd 81.25(81.6)159-70(12)

N,O
National Min 180.25(186.2)304-175(37)
Neha International 43.15(45.4)197-43(563)
Odyssey Corporation 220.3(223.5)302-105(118)

P,Q
Pacetexti 13.48(14.18)62-9(64)
Pflinfotc 226.1(237.95)806-57(5)

R
Rasoya Proteins 26.15(27.5)92-23(23)

S
Shilpamedca 171(170)296-152(7)
Swan Mills 62.75(62.95)136-60(276)

T,U
Virat Crane 10.69(11.25)11-4(45)