Stock prices on January 20, 2012

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 739.9(726.8)907-541(16)
A C C 1148.35(1152.8)1233-917(19)
Abbot 1470(1489.55)1683-1178(0)
Abg Shipyard 399.8(401.65)433-311(31)
Abirlanuv 815.2(824.95)993-710(4)
Acl 157.8(159.95)165-112(157)
Adani Enter 405.25(440.3)765-261(1393)
Akruti City 206.85(207.25)259-166(9)
Alfalaval 2793.3(2742.8)2800-1114(13)
Allahabad Bank 145.75(141.7)240-113(174)
Alok Industr 18.75(19.3)28-15(1242)
Alstom Proje 379.65(376.8)691-280(22)
Andhra Bank 100.15(96.85)159-79(103)
Apollo Hosps 604.8(624.8)716-432(49)
Apollo Tyres 64.4(64.85)82-44(159)
Arvind 89.7(91)111-51(421)
Asahi Glass 63(61.3)108-48(11)
Ashok Leyland 26.45(26.9)30-20(634)
Asian Paints 2722.25(2728.15)3365-2395(1)
Aurobindo Phar 100.1(96.85)255-80(434)
Axis Bank 1008(951.85)1460-784(733)
B
B A S F India 503.6(507.8)717-427(3)
B H E L 273.7(265.5)463-225(430)
Bajajhoin 649.75(658.25)842-625(26)
Balaji Tele. 38.35(41.9)43-26(141)
Ballarpur Ind 22.45(22.55)39-17(79)
Bank Of India 318.75(306.25)498-261(216)
Bharat Earth. 527.95(533.7)963-413(14)
Bharat Elec 1465.45(1496)1887-1293(1)
Bharat Forge 282.25(277.35)370-231(13)
Bhartiartl 341.95(342.05)444-304(180)
Bk Of Baroda 779.6(743.45)1006-630(96)
Bombay Dye 445.2(450.35)463-283(146)
Boschl 7222.1(7160)7480-5855(0)
Bpcl 560.8(542.85)712-459(48)
Brigade Enterprises 62.1(64.85)115-38(15)
Britannia Ind 454.9(450.7)498-324(8)
C
C E S C 241(239.6)364-186(36)
C M C 926(897.35)1390-728(2)
Cadila Health 650.65(653.7)983-642(20)
Cairn India 345.9(347.1)372-250(156)
Canara Bank 431(420.65)667-349(77)
Castrol India 433(427)588-380(16)
Central Bank Of India 78.8(76)170-63(494)
Century Enka 113.2(114.7)219-88(11)
Century Tex 252.9(250.25)394-215(239)
Chambal Fert 78.65(78.95)118-65(284)
Chennai Petro 168.65(167.5)246-155(6)
Cipla 335.35(331.8)355-273(306)
Coal India Ltd 343.8(350.3)422-288(490)
Colgatepalm. 960.65(967)1084-783(241)
Container Corp 860.9(843.95)1331-805(2)
Corp Bank 389.65(387.4)658-335(15)
Crompton Gr. 134.45(133.6)297-107(220)
Cummins India 409.05(396.15)556-322(190)
D,E,F
Dabur India 95.9(96.7)122-86(71)
Dena Bank 60.85(59.5)114-47(742)
Dish Tv India 59.85(61.15)94-54(1660)
Dlf 213.95(210.45)280-172(1675)
Dr Reddy`S Lab 1644.95(1696.3)1716-1387(22)
Dredging Corp 274.2(277.2)439-187(23)
E I H 85.55(86.1)100-74(14)
Edelweiss Capital 29.5(28.9)43-21(44)
Educomp Sol 205.1(217.35)528-168(938)
Eng India 232.35(232.2)322-195(87)
Escorts 76.55(76.35)153-63(470)
Exide Ind 125.8(120.25)174-98(1274)
F D C 87(86.75)113-76(16)
Federal Bank 383.65(363.5)476-322(32)
Finolex Cables 33.5(33.8)57-21(22)
Finolex Ind 52.65(52)107-42(45)
G
G E Shipping 226.15(224.9)333-183(15)
Gail 373.05(369.1)485-360(61)
Geometric 58.85(60.05)83-34(21)
Glaxo Smithk. 1962.2(1967.4)2475-1830(0)
Glaxocon 2482(2486.35)2700-1930(129)
Global Tele 46.75(47.55)437-29(3172)
Gmr Infra 27.3(27.75)44-17(859)
Godrej Cp 401.7(398.85)463-325(3)
Grasim Ind 2489.65(2506.95)2625-1981(2)
Great Offshore 90.95(92.25)349-70(87)
Gtl Infrastructure 13.07(12.57)42-7(2881)
Guj. Min Deve 179.55(179)194-101(54)
Gujarat Gas 385.15(391.05)463-310(19)
Gujarat Narmada 81.75(81)116-70(16)
Gujarat St Petronet 80.95(81.4)113-72(281)
H
H C L Infosys 45.1(46.3)124-38(39)
H C L Tech 417.4(418.9)528-360(47)
H D F C Bank 488.7(485)519-396(168)
H M T 41.4(42.45)75-26(75)
Hdfc 690.55(690.9)736-582(133)
Hdil 78.6(82.25)198-52(3892)
Hero Honda 1950.7(1900.75)2248-1377(170)
Hexaware Tec 79.8(80.7)94-45(55)
Hind Petro 268.95(263.1)419-238(67)
Hind Zinc 126.55(126.25)155-106(206)
Hindalco Ind 143.5(146.4)251-111(1410)
Hpcl 268.95(263.1)419-238(67)
Hsng Dev Infra 78.6(82.25)198-52(3892)
Hsq Dev Fin 690.55(690.9)736-582(133)
Hul 390.8(391.6)420-264(134)
Hul 390.8(391.6)420-264(134)
I
I C I India 814.65(820)1045-680(0)
I T C 201.35(208.85)216-150(1657)
Icici Bank 842.65(796.35)1137-641(1637)
Idbi 95.95(93.1)155-77(1036)
Idea Cellular 84.3(84.65)103-55(316)
Idfc 120.45(121.55)167-90(4218)
India Cements 75.65(74.35)105-62(167)
India Infoline 54.15(53.25)91-42(42)
Indiabulls Real Est 63.95(58.55)131-40(5244)
Indian Bank 209.5(203.6)254-166(106)
Indian Hotels 61.6(60.1)99-51(195)
Indian Ovrsea 86.75(84.65)164-72(91)
Indo Rama Sy 29.5(27.7)80-20(24)
Indusind Bank 280.95(275.9)292-181(85)
Infosys Tech 2583.55(2591.9)3316-2169(106)
Ingersollrand 430(431.35)558-355(1)
Ingvysya 315.6(310.55)374-275(21)
Ioc 274.35(272.1)360-247(42)
Ipca Lab 279(278.55)351-230(2)
Ispat Ind 12.69(12.77)26-9(1340)
J,K,L
J B Chem 72.65(73.75)185-61(13)
Jaiprakash Ass 66.95(66.05)102-50(2184)
Jaypee Infratech Limited 42.35(41.1)73-33(434)
Jet Airways 231.65(242.55)641-167(454)
Jindal 133.45(135.45)208-102(32)
Jindal Stainless 76.15(76.85)111-66(56)
Jindal Steel 534.85(517.5)723-435(260)
Jsw Steel 648(667.3)1049-464(883)
Kfa 25(25.65)59-17(819)
Kotakbank 493.15(473.95)514-333(171)
L I C Hsq Fin 239.3(237.45)253-150(366)
L&T 1273.85(1273.7)1932-971(369)
Lanco Infratech 14.94(14.93)54-8(4140)
Lupin 440.2(442.45)492-363(42)
M,N,O
M & M 656.4(674.4)874-585(681)
M&M 656.4(674.4)874-585(681)
Mangalore Ref 57.15(57.7)84-50(56)
Maruti 1099.1(1128.7)1345-905(73)
Mastek 88.45(90.75)175-73(31)
Maytas Infra 70.35(69.25)221-49(77)
Moser Baer 17.52(18.44)59-13(85)
Mphasis Bfl 345.25(346.55)711-277(23)
Mtnl 27.1(27.8)53-22(107)
Mtnl 27.1(27.8)53-22(107)
N T P C 174.35(171.4)197-152(206)
Nation.Ferti 76(78.1)118-43(34)
National Alum 55.45(56.15)120-48(65)
Nestle Ind 4144.5(4077)4549-3160(5)
Neyveli Lignite 79.7(81.5)122-67(51)
Novartis India 627.15(629.55)944-585(17)
O N G C 275(271.7)325-226(327)
Omaxe 144.5(144)151-119(69)
Oracle Fin 1965(1993.85)2375-1699(0)
Orchid Chem 162.9(153.1)324-112(1467)
Oriental Bank 229.2(222.1)405-190(125)
P,Q,R
Parsvnath Dev 57.1(54.15)82-25(1620)
Pfizer 1177.85(1142.1)1636-1071(9)
Pidilite Ind 145.05(146.25)183-123(4)
Piramalhe 415.15(416)550-340(37)
Pnb 948.65(911.1)1234-751(62)
Polaris Soft 135.35(134.6)213-112(150)
Power Fin Corp 162.05(163.25)294-130(565)
Power Grid Corp 101.55(99.85)112-93(178)
Punj Lloyd 48.9(49)103-37(1065)
Ranbaxy Lab 468.05(462.95)574-366(45)
Rashtriya Chem 61.45(62.8)91-42(236)
Raymond 328(336.45)417-245(87)
Rcom 90.45(91.55)136-61(2099)
Reliance Capital 323.3(329.65)633-225(1306)
Reliance Ind 793.35(785.15)1065-687(977)
Reliance Power 91.35(93.4)144-68(1204)
Relinfra 479.85(483.85)743-328(872)
Rolta India 69.2(69.75)155-50(152)
S
S A I L 91.6(91.25)177-73(670)
Satyam Comp 71(72.3)94-54(803)
Sbi 1931.8(1883.7)2959-1576(658)
Shipping Corp 59.3(57.8)123-46(403)
Siemens 753.5(743.95)951-627(12)
Sobha Developers 246.9(240.95)327-185(14)
Sterling Biotech 12.9(12.3)105-10(8446)
Sterlite Ind 113.9(115.2)189-86(1304)
Sterlite Optical 35.45(36.1)70-27(196)
Sun Pharma 528(528.8)539-392(62)
Suntv 279.65(296.85)521-214(161)
Suzlon Energy 24.6(22.75)58-17(10358)
Syndicate Bnk 86.65(84.1)131-67(180)
T,U,V,W,X,Y
Tata Chem 323.85(323.6)392-287(78)
Tata Elxsi 195(197.7)281-167(30)
Tata Power 104.95(103.75)135-80(666)
Tata Tea 92.65(93.9)119-80(374)
Tatacomm 218.6(220.6)265-176(16)
Tatamotors 218.9(218.55)260-137(1534)
Tcs 1078.9(1075.95)1247-902(115)
Tech Mahindra 602(608.35)797-524