Stock Prices on Aug 9, 2012

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 789.4(804.95)915-541(18)
A C C 1338.0(1341.5)1421-981(19)
Abbot 1541.45(1508.75)1807-1375(6)
Abirlanuv 772.05(772.4)1028-710(21)
Acl 193.3(192.55)194-127(120)
Adani Enter 177.85(181.3)627-168(990)
Allahabad Bank 129.1(130.3)211-113(114)
Alok Industr 16.2(15.8)23-15(3238)
Alstom Proje 375.65(380.9)572-280(8)
Andhra Bank 95.55(99.65)138-79(123)
Apollo Hosps 612.0(612.65)716-452(6)
Apollo Tyres 83.6(79.45)95-50(1729)
Arvind 69.05(70.65)111-61(307)
Asahi Glass 64.0(66.2)77-48(23)
Ashok Leyland 22.95(22.9)32-20(519)
Asian Paints 3750.0(3734.35)4170-2551(3)
Aurobindo Phar 101.9(110.35)158-80(403)
Axis Bank 1086.7(1096.55)1309-784(217)
B
B A S F India 623.2(620.25)717-427(11)
B H E L 230.85(231.45)364-197(376)
Bajajhoin 785.75(760.45)864-625(22)
Ballarpur Ind 18.55(18.6)32-17(37)
Bank Of India 280.9(285.15)408-261(113)
Bharat Earth. 301.0(310.05)702-300(27)
Bharat Elec 1260.0(1277.5)1669-1124(0)
Bharat Forge 311.25(310.4)347-231(56)
Bhartiartl 256.85(274.4)417-254(3021)
Bk Of Baroda 650.0(658.25)881-615(44)
Bombay Dye 509.0(506.95)593-290(136)
Boschl 8920.0(8915.65)9300-6425(0)
Bpcl 341.1(351.5)394-229(59)
Britannia Ind 456.0(453.2)599-434(15)
C
C E S C 302.35(302.05)334-186(6)
C M C 962.4(961.45)1099-685(1)
Cadila Health 870.25(893.9)925-629(4)
Cairn India 319.5(325.65)400-250(765)
Canara Bank 352.0(360.7)566-343(60)
Castrol India 600.3(600.3)634-385(37)
Central Bank Of India 70.2(72.05)113-63(112)
Century Tex 317.45(306.95)388-215(272)
Chambal Fert 70.95(71.55)118-66(562)
Chennai Petro 123.85(124.3)217-117(8)
Cipla 351.95(351.15)363-273(68)
Coal India Ltd 352.45(345.45)403-293(280)
Colgatepalm. 1190.1(1187.9)1250-904(5)
Corp Bank 392.7(400.35)528-335(8)
Crompton Gr. 116.25(117.45)175-102(112)
Cummins India 480.6(483.7)505-322(21)
D,E,F
Dabur India 120.15(119.75)121-92(39)
Dena Bank 89.05(90.35)104-47(250)
Dish Tv India 70.3(70.35)87-52(305)
Dlf 210.55(212.25)261-169(582)
Dr Reddy`s Lab 1646.35(1657.1)1818-1387(11)
Dredging Corp 269.0(274.3)321-187(56)
E I H 79.95(82.0)103-74(22)
Edelweiss Capital 30.55(30.4)38-21(20)
Educomp Sol 158.6(159.1)295-128(231)
Eng India 239.55(240.8)288-195(36)
Escorts 60.85(61.5)93-55(261)
Exide Ind 130.1(130.6)165-98(98)
F D C 84.55(85.15)96-75(9)
Federal Bank 417.35(424.65)480-322(127)
Finolex Cables 39.6(40.25)46-21(21)
Finolex Ind 59.9(58.5)76-42(66)
G
G E Shipping 262.3(259.7)285-183(75)
Gail 369.2(366.55)456-303(33)
Geometric 104.5(98.0)106-34(1389)
Gillette Ind 2360.0(2395.95)2624-1771(0)
Glaxo Smithk. 2110.0(2084.75)2338-1830(15)
Glaxocon 2825.0(2810.6)2939-2179(0)
Global Tele 30.8(30.9)76-29(198)
Gmr Infra 22.3(22.4)34-17(990)
Godrej Cp 621.0(617.05)658-370(6)
Grasim Ind 3020.0(2975.25)3046-2040(21)
Great Offshore 79.9(81.3)187-70(17)
Gtl Infrastructure 7.79(7.87)15-7(97)
Guj. Min Deve 192.1(195.0)212-151(19)
Gujarat Gas 309.2(308.6)463-270(2)
Gujarat Narmada 85.45(86.0)101-70(12)
Gujarat St Petronet 71.5(71.0)113-62(83)
H
H C L Infosys 38.55(38.95)77-37(89)
H C L Tech 537.1(536.05)539-360(16)
H D F C Bank 604.85(597.5)606-400(104)
H M T 42.35(43.9)53-26(222)
Hdfc 694.9(721.1)725-600(84)
Hdil 82.55(81.5)135-52(2566)
Hero Honda 1958.65(1964.0)2278-1702(27)
Hexaware Tec 116.8(119.15)133-67(389)
Hind Petro 314.5(321.75)397-238(56)
Hind Zinc 120.65(118.6)149-106(97)
Hindalco Ind 121.75(121.4)164-105(428)
Hpcl 314.5(321.75)397-238(56)
Hsng Dev Infra 82.55(81.5)135-52(2566)
Hsq Dev Fin 694.9(721.1)725-600(84)
Hul 487.3(475.95)489-310(153)
Hul 487.3(475.95)489-310(153)
I
I C I India 879.0(888.35)985-693(0)
I T C 265.85(261.9)266-185(375)
Icici Bank 953.05(958.0)998-641(311)
Idbi 85.8(86.5)121-77(220)
Idea Cellular 72.4(76.3)103-71(906)
Idfc 135.75(133.7)160-90(374)
India Cements 85.65(87.65)118-62(127)
India Infoline 56.5(54.95)78-42(46)
Indiabulls Real Est 54.85(54.4)83-40(1030)
Indian Bank 173.9(178.15)265-157(15)
Indian Hotels 59.7(60.9)80-51(191)
Indian Ovrsea 71.35(73.05)133-68(103)
Indusind Bank 325.6(323.7)351-221(71)
Infosys Tech 2279.0(2281.9)2990-2101(75)
Ingersollrand 455.2(457.4)543-355(3)
Ingvysya 385.1(385.35)404-275(3)
Ioc 252.15(256.05)338-239(102)
Ipca Lab 399.75(402.15)424-230(11)
Ispat Ind 10.11(10.29)16-9(370)
J,K,L
J & K Bank 938.4(936.05)1010-645(3)
J B Chem 65.95(67.2)153-58(33)
Jaiprakash Ass 76.6(76.8)88-50(1159)
Jaypee Infratech Limited 53.9(55.7)65-33(498)
Jet Airways 372.2(378.35)416-167(204)
Jindal 118.85(120.2)180-102(7)
Jindal Stainless 64.45(66.85)111-63(74)
Jindal Steel 407.9(411.4)663-390(105)
Jsw Steel 725.8(721.05)885-464(231)
Kfa 8.32(8.63)32-8(5737)
Kotakbank 567.9(565.2)612-411(93)
L I C Hsq Fin 249.6(253.15)290-196(187)
L&t 1419.45(1406.85)1719-971(242)
Lanco Infratech 12.65(12.58)25-8(3108)
Lupin 580.55(581.55)604-409(25)
M,N
M & M 743.5(722.75)874-621(240)
M&m 743.5(722.75)874-621(240)
Mangalore Ref 57.85(58.0)74-49(36)
Maruti 1145.05(1139.7)1428-905(76)
Mastek 127.4(122.2)132-73(307)
Merck 617.0(628.55)714-555(0)
Moser Baer 7.71(7.99)29-7(184)
Mphasis Bfl 398.0(402.85)439-277(3)
Mtnl 33.65(32.85)43-20(794)
Mtnl 33.65(32.85)43-20(794)
N T P C 169.9(168.1)190-138(95)
Nation.ferti 81.55(81.0)96-43(200)
National Alum 53.95(54.4)68-48(28)
Nestle Ind 4442.05(4414.15)5024-3930(1)
Neyveli Lignite 84.6(86.9)105-67(132)
Novartis India 693.9(680.15)944-616(2)
O,P,Q
O N G C 280.0(281.4)303-240(102)
Omaxe 156.5(153.15)161-119(79)
Oracle Fin 2788.6(2852.65)3009-1699(22)
Orchid Chem 108.05(108.75)213-105(258)
Oriental Bank 229.5(237.05)343-190(31)
Parsvnath Dev 37.95(37.85)82-32(640)
Pfizer 1229.1(1211.1)1454-1071(1)
Pidilite Ind 178.45(180.95)187-133(21)
Piramalhe 525.0(531.3)562-340(2)
Pnb 733.45(743.85)1135-703(61)
Polaris Soft 115.95(117.25)175-102(109)
Power Fin Corp 191.0(185.4)223-130(492)
Power Grid Corp 118.9(118.85)121-93(191)
Punj Lloyd 50.55(51.65)65-37(376)
R
Ranbaxy Lab 501.8(515.35)542-366(347)
Rashtriya Chem 55.25(56.35)91-42(407)
Raymond 353.95(355.05)439-300(87)
Rcom 54.8(56.05)109-53(1429)
Reliance Capital 351.75(353.5)481-225(533)
Reliance Ind 780.3(790.65)902-671(388)
Reliance Power 89.8(91.6)139-68(1035)
Relinfra 514.45(516.45)679-328(326)
Rolta India 68.3(69.0)108-50(42)
S
S A I L 85.55(86.6)123-73(158)
Satyam Comp 87.9(87.45)91-62(4646)
Sbi 1971.95(2061.1)2474-1576(957)
Shipping Corp 54.8(56.15)94-46(52)
Siemens 659.95(667.95)900-627(68)
Sobha Developers 335.15(341.75)370-185(23)
Sterlite Ind 109.2(105.65)141-86(1291)
Sterlite Optical 31.6(32.3)46-27(130)
Sun Pharma 676.95(673.15)684-448(41)
Suntv 302.45(296.8)343-176(165)
Suzlon Energy 17.2(17.45)43-17(2560)
Syndicate Bnk 95.5(96.25)121-67(44)
T,U,V
Tata Chem 302.35(299.95)374-287(33)
Tata Elxsi 221.6(225.2)254-167(17)
Tata Power 100.55(98.05)121-80(1062)
Tata Tea 130.65(130.0)133-80(451)
Tatacomm 239.15(239.9)266-176(17)
Tatamotors 239.35(241.45)320-137(3929)
Tcs 1258.55(1250.5)1294-902(42)
Tech Mahindra 761.7(759.3)774-524(66)
Thermax 505.3(501.35)568-388(9)
Tisco 406.3(408.35)503-332(615)
Titan Ind 224.5(224.3)254-154(84)
Torrent Pharma 690.9(696.75)709-504(1)
Torrent Power 156.05(156.65)252-152(4)
Tvs Motor 39.25(38.3)70-31(229)
Union Bank 163.4(169.95)290-155(172)
Unitedphos 119.6(120.9)168-105(22)
Vijaya Bank 52.55(53.15)68-43(145)
W,X,Y,Z
Welspunguj 99.95(99.5)156-64(56)
Wipro 345.75(350.1)452-310(57)
Wockhardt 1156.5(1151.05)1180-251(267)
Wyeth 908.0(905.0)1037-794(1)
Zeeenter 163.7(163.45)169-109(42)
GROUP B
A
3i Infotech 9.48(9.39)33-8(396)
3m India Ltd 3850.0(3830.0)4950-3200(0)
A P Paper 302.25(308.3)389-120(34)
A.k.capital Services 166.7(167.0)296-131(10)
Aarti Ind 72.3(72.4)78-39(13)
Aban Offsho 393.8(394.7)571-320(124)
Adani Power Ltd 41.95(42.65)96-40(315)
Adani Power Ltd 41.95(42.65)96-40(315)
Adhunik Metaliks 29.45(29.75)73-29(28)
Adlabs Films 62.0(63.4)113-49(86)
Advanta India 481.3(478.25)571-222(3)
Aegis Logis 113.75(113.45)215-100(4)
Agro Tech Foods 458.7(463.8)517-340(1)
Aia Engineering 316.6(313.15)395-250(88)
Ajanta Pharma 378.05(366.45)402-140(70)
Alembic Pharmaceuticals Ltd 61.5(64.35)66-34(188)
Alstom 195.0(193.1)207-132(11)
Amar Remedies 67.5(68.0)163-64(166)
Andhra Petroch 20.65(20.7)33-15(120)
Andhra Sugars 151.2(150.65)160-95(4)
Aptech 69.95(70.65)138-64(52)
Arrow Webtex 58.9(59.9)115-52(450)
Arshiya International Ltd. 124.55(124.25)177-116(12)
Ashapura Mine. 21.25(20.7)24-8(73)
Ashika Credit Capital Ltd 118.5(110.1)126-25(22)
Astra Micro 41.5(43.05)46-23(15)
Astra Zeneca 1623.75(1646.3)2649-1162(5)
Atul Chem 276.0(280.15)287-135(28)
Autoline Industries 136.5(141.05)194-69(6)
Avt Natural P 34.0(35.15)48-24(18)
Avt Natural Products 34.0(35.15)48-24(18)
B,C
B O C India 420.1(417.95)530-262(17)
Bajaj Auto Fin 1119.0(1067.15)1119-585(6)
Bajaj Hind 33.15(32.95)52-23(652)
Balmer Law 175.9(175.0)191-134(10)
Balmer Lawri. 587.0(591.25)688-463(1)
Balrampur Chini 65.7(62.9)66-32(665)
Bank Of Maha 45.7(46.55)58-37(24)
Bartronics India 27.0(27.35)60-20(26)
Bata India 910.3(911.9)981-492(22)
Bayer 915.0(918.9)961-673(2)
Berger Paints 139.85(140.15)153-78(32)
Bgr Energy Systems 275.1(280.7)377-172(91)
Bhandari Hos. 51.5(49.3)55-21(162)
Bharati Shipyard 65.6(66.15)116-61(14)
Bhartiya Int 51.0(51.8)78-37(20)
Bhussteel 469.35(470.6)479-296(53)
Biocon Ltd 243.65(246.6)363-208(19)
Blue Star 190.45(193.6)270-150(2)
Bombay Bur Trdg 551.1(558.2)631-338(7)
Bombay Rayon Fashions 242.4(240.7)293-199(2)
C R I S I L 885.0(907.6)1261-750(3)
Can Fin Homes 103.15(105.0)128-87(8)
Carbon Everflow 82.9(81.95)99-65(16)
Ceat 101.3(101.95)114-66(23)
Channel Guide 8.11(8.53)10-4(70)
Chirawa Cements 134.4(134.45)137-9(346)
Cholam. Inv 215.95(212.0)222-106(2)
Chromatic India 85.0(86.4)107-56(132)
City Union Bnk 51.75(51.7)55-39(37)
Colourchem 633.45(634.1)745-556(1)
Core Project 295.35(292.8)324-245(7)
Coromandel Fert 246.4(248.35)342-234(2)
Cox And Kings(india) Ltd 142.35(145.75)240-119(82)
D,E,F
D C W 17.6(18.1)20-7(337)
D F M Foods 223.0(235.0)295-155(4)
Dabur Pharma 90.75(92.55)176-81(32)
Deepak Fert 131.95(132.2)174-118(7)
Den Networks Ltd 122.3(119.0)130-35(162)
Development Credit Bank 40.35(41.3)53-30(377)
Dewan Hsq Fin 166.65(162.05)279-142(24)
Dhampur Sugar 68.7(68.15)73-27(50)
Dhanuka 94.0(93.85)114-80(11)
Dishman Pharma 85.55(85.95)89-32(401)
Divi's Lab 1116.95(1115.25)1135-690(5)
Dq Entertainment (international) Ltd 23.75(23.75)42-18(28)
E I Dparry 217.9(216.6)269-165(21)
Eclerx Services 748.05(733.2)839-570(9)
Eicher Motors 2081.15(2082.55)2360-1298(1)
Elder Pharma 288.5(302.15)411-280(45)
Elecon Eng 47.5(47.65)77-46(16)
Electrosteel C. 19.0(19.1)32-15(53)
Elgi Equip. 85.75(84.7)86-62(6)
Emami Paper Mills Ltd 40.0(40.0)45-23(30)
Ess Dee Aluminium 153.25(139.7)330-117(301)
Essar Oil 53.6(55.55)102-44(335)
Essar Shipping Ltd 29.1(30.9)95-16(53)
Essarship 98.95(98.75)103-46(17)
Eveready Ind 17.85(18.25)43-16(34)
Everest 184.85(185.0)206-102(3)
Everest Kanto Cylinder 28.05(28.8)87-24(42)
Everonn Systems India 168.8(166.95)543-135(559)
Excel Info 25.5(25.5)31-8(82)
Fag Bearings 1575.0(1536.8)1792-978(0)
Fairfield Atlas 161.6(163.05)187-62(28)
Fedders Lloyd 48.6(54.7)76-47(31)
Firstsource Solutions 9.43(9.62)15-5(662)
Flexituff International Limited 210.55(209.4)384-142(16)
Fortis Healthcare 99.2(99.2)162-81(17)
Future Capital Holdings 150.2(150.65)176-101(153)
G
Gallantt Metal 23.3(23.45)36-14(83)
Gammon India 41.95(42.3)87-36(18)
Gandhimathi Appliances 338.35(328.8)420-239(10)
Gangotri Iron 41.05(42.5)53-28(157)
Gateway Distriparks 135.2(137.55)159-117(4)
Gati 39.95(40.0)68-23(144)
Gei Industrial Systems Ltd. 93.8(96.55)160-88(10)
Geodesic Inf 36.35(37.15)65-33(21)
Gitanjali Gems 334.2(332.35)443-286(294)
Glenmark Phar 416.0(415.8)426-265(54)
Globus Spirits 113.35(113.45)141-87(11)
Glodyne 138.15(145.4)434-138(44)
Godawari Power 126.65(124.95)163-69(6)
Godfrey Phi. 3187.0(3183.6)3944-2349(0)
Godrej Indus 243.75(246.05)283-168(36)
Goenka Diamond & Jewels Ltd. 208.0(208.65)214-28(68)
Golden Securities 14.8(15.1)45-13(52)
Goodyear India 332.0(330.3)412-269(15)
Greave 65.5(65.25)99-60(21)
Gruh Fin 159.0(160.15)170-86(5)
Gufic Biosciences 8.5(8.57)9-4(97)
Guj. Alkalies 127.7(128.4)149-100(5)
Guj. Amb Exp 21.25(21.7)26-16(25)
Guj. Fluoroch. 348.05(352.2)561-317(100)
Guj. Nre Coke 17.5(17.55)30-14(159)
Guj. State Fert 372.2(374.35)503-322(5)
Gujarat Pipavav Port Ltd 51.05(52.0)74-48(28)
H,I
H E G 225.7(203.7)256-141(96)
H F C L 11.76(11.82)16-10(437)
Hanung Toys 121.2(123.9)155-76(19)
Havell`s India 538.5(540.65)616-313(17)
Henkel India 31.9(31.7)40-20(26)
Hercules Hoists 132.65(133.55)164-95(28)
Heritage Food 200.75(183.65)205-133(8)
Hesterbio 142.45(137.45)158-92(33)
High Energy 129.8(113.55)130-66(14)
Hikal 328.35(328.05)351-226(2)
Himatsingka S. 29.55(29.0)38-22(159)
Hind Con 17.2(17.4)33-15(394)
Hind Oil Exp 120.3(122.45)152-86(174)
Hitech Gears 105.45(121.7)165-98(132)
Hotel Leela 30.2(30.4)47-27(23)
House Of Pearl Fashions 94.0(94.75)97-46(10)
Hyderabad Ind 467.3(468.35)479-255(14)
I F C I 36.15(36.3)49-19(994)
I T I 22.55(23.25)32-16(78)
I V R Cons 44.4(45.1)75-27(567)
Ibn18 21.15(21.15)67-17(84)
Ibretails 29.7(30.15)40-8(19)
Iid Forgings 124.55(124.25)177-116(12)
Il&fs Transportation Networks Ltd. 168.15(171.85)224-143(39)
Inabs 661.0(671.6)850-484(1)
India Glycols 138.35(141.55)153-111(21)
India Motor Parts 806.0(801.5)901-590(1)
Indiabulls Finan 211.45(209.85)257-116(951)
Indiabulls Power 12.7(13.01)20-8(326)
Indian Infotech And Software 21.25(20.45)24-1(213)
Indraprastha Gas 240.9(241.55)453-170(68)
Info Edge India 347.0(340.25)400-274(3)
Infotech Ent 177.25(174.75)198-100(7)
Innoventive Industries Ltd. 115.3(114.1)124-76(11)
Inox Leisure 53.5(55.05)59-33(42)
Insilco 17.45(16.85)18-12(39)
Irb Infrastructure Developers 119.6(118.9)210-100(438)
Ivrcl Infrastruc 44.4(45.1)75-27(567)
J,K,L
J B F Ind 134.05(140.45)148-89(46)
J K Ind 92.75(92.95)105-53(30)
Jai Corp 57.9(59.15)117-45(564)
Jain Irrigation 79.65(80.85)182-69(244)
Jaiprakash Hydro 31.4(32.2)49-30(76)
Jay Shree Tea 84.4(84.1)169-78(11)
Jindal South West Holdings 618.95(600.05)1092-356(288)
Jindalph 140.45(139.55)176-110(8)
Jindpolyfm 182.1(183.25)285-143(35)
Jk Cement 230.2(237.0)244-95(21)
Jklakshmi 97.0(96.45)101-35(30)
Jyothy Laboratories 134.75(135.4)154-62(35)
Jyoti Struct 38.45(38.85)79-35(26)
K R B L 22.75(22.95)29-12(61)
Kajaria Ceramic 176.15(176.0)190-84(44)
Kale Consult 164.4(166.4)177-62(11)
Kalpataru Pwr 69.05(70.6)134-65(9)
Kalyani Steels 54.35(54.95)70-32(26)
Kanchan International 49.0(49.9)110-33(73)
Kanoria Chem 34.75(34.0)39-23(30)
Kar Vysy Bank 414.45(414.25)455-322(7)
Karnataka Bnk 91.65(96.2)112-64(88)
Kaveri Seed Company 781.0(775.3)861-366(5)
Kecil 55.65(56.25)77-31(12)
Kei Ind 18.55(18.0)22-12(54)
Kemrock Ind 316.25(320.25)570-307(89)
Kesoram Ind 157.85(164.8)170-83(22)
Kgnind 16.9(17.0)44-13(275)
Kilitch Drugs (india) Ltd. 58.65(62.35)88-38(9)
Kpitcumm 132.15(130.85)133-68(145)
Kpr Mill 121.4(118.85)125-75(116)
Krypton Ind 14.99(14.26)17-11(85)
Kwality Dairy 31.55(32.65)215-27(56)
La Opala Glass 123.0(123.95)134-82(9)
Laks Vilas Ba 70.65(75.1)113-69(109)
Lakshmi Machine 1770.75(1768.25)2198-1426(5)
Lloyd Elect 46.3(47.45)55-36(64)
Lloyds Steel Ind 10.8(10.82)16-6(66)
Lovable Lingerie Ltd 332.15(337.55)636-278(34)
M
M And B Switchgears Limited 117.0(116.85)390-50(20)
M R F 10684.5(10702.8)11570-6200(6)
Madhur Capital 19.7(19.35)27-6(74)
Madras Cements 171.0(171.55)181-80(76)
Mahforg 56.8(54.6)73-46(655)
Mahindra 762.4(748.6)773-590(8)
Mahinlife 340.0(327.85)356-235(1)
Man Infraconstruction Ltd. 193.0(197.35)229-90(18)
Manali Petro 10.77(10.58)14-7(56)
Manappuram Gen 33.55(33.65)67-18(446)
Mandhana Industries Ltd. 223.0(224.65)299-171(87)
Mangalam Cem 138.1(140.6)156-76(7)
Mangalore Chem 45.25(46.1)57-29(141)
Manjal Auto 50.65(52.2)62-28(17)
Marg 81.15(80.75)103-70(95)
Marico Ind 194.4(185.55)199-134(45)
Marvel Capital & Finance 18.65(17.8)37-14(50)
Mathew Easow 76.55(76.7)87-30(20)
Max India 182.05(182.4)214-140(50)
Mcleod Russel India 320.8(320.5)345-165(11)
Midfield Industries Ltd 43.3(42.55)58-32(25)
Midpoint Software & Electro Systems 22.2(21.6)33-17(25)
Mindtree 627.5(631.3)717-321(4)
Mirza 19.25(19.55)23-16(473)
Mmtc Ltd 775.7(795.2)1009-438(519)
Modern Dairies 13.3(14.75)22-11(63)
Monnet Ispat 313.05(308.6)560-300(19)
Monsanto India 603.8(606.25)975-599(1)
Motherson Sumi 168.45(162.9)234-129(1115)
Mukand 29.55(28.75)38-24(28)
Mundra Port 126.85(124.0)169-109(111)
Muthoot Finance Ltd 132.9(133.15)198-105(14)
Mysore Cem 39.55(39.2)42-25(91)
N,O
N I I T 35.6(35.55)56-34(28)
Nagarjuna Con 39.15(38.5)73-28(658)
Natco Pharma 358.0(359.55)437-197(43)
Navneet Pub 54.9(54.45)71-50(15)
Neha International Ltd. 24.1(26.75)140-22(56)
Neocorp 30.85(28.05)62-21(32)
Nesco 650.95(657.65)775-499(4)
Net 4 India 143.6(143.45)180-121(25)
Network 18 Media 31.5(32.2)112-29(20)
Nhpc 18.5(18.2)25-17(1019)
Nhpc Ltd 18.5(18.2)25-17(1019)
Niit Technologies 263.5(271.2)317-166(16)
Nikki Global Finance 131.0(131.25)375-121(10)
Nitin Fire Protection Industries 57.0(57.9)64-22(24)
Nocil 16.0(16.0)20-14(43)
Noida Toll Bridge 26.1(24.85)27-19(237)
O C L India 117.9(119.35)127-75(11)
Oil India Ltd 480.55(482.2)556-431(11)
Omkar Speciality Chemicals Ltd 83.0(83.45)88-49(21)
Omnitech Infosolutions 124.4(125.45)155-108(31)
Onelife Capital Advisors Limited 525.6(520.25)553-114(89)
Onmobile Global 42.0(41.3)84-28(810)
Opto Circu 157.9(156.3)225-139(34)
Orbit Corporation 46.7(48.65)68-25(55)
Orient Paper 70.95(69.8)71-44(34)
Orissa Minerals Development Company Ltd 51050.9(53684.4)60392-25550(3)
Oswal Agro 21.65(21.95)33-19(42)
P,Q
Page Industries 3110.0(3065.0)3260-1989(0)
Pantaloon Ret 151.45(159.85)320-125(1623)
Parekh Aluminex 274.95(283.7)389-165(2)
Pasupati Fincap 12.69(12.45)45-9(42)
Persistent Systems Ltd. 384.25(378.65)410-280(15)
Petronet Lng 148.05(148.4)185-122(67)
Pg Electroplast Ltd 158.0(159.2)548-123(54)
Phillips Carbon 92.9(94.35)158-77(12)
Pipavav Shipyard 55.7(57.65)92-50(1027)
Piramglas 102.0(101.45)144-89(67)
Plethico Pharmaceuticals 328.35(327.85)396-320(13)
Pnb Gilts 24.55(25.15)31-22(41)
Pokarna 79.0(81.0)133-75(19)
Poly Medicure 272.0(273.25)320-172(8)
Poly Medicure Ltd 272.0(273.25)320-172(8)
Polyplex Corp 158.0(163.1)210-143(9)
Pradip Overseas Ltd. 78.35(79.35)114-47(26)
Praj Ind 52.85(53.1)92-50(104)
Prakash Constrowell Ltd 106.0(106.8)311-81(11)
Prakash Steelage Ltd 165.95(161.65)186-114(19)
Precision Wires 85.9(78.5)116-68(15)
Premier Auto 76.6(78.0)91-59(9)
Prime Focus 46.1(47.45)73-33(295)
Prism Cement 51.8(52.55)57-35(11)
Provogue (india) 16.1(16.25)36-11(38)
Pslltd 59.65(59.85)71-50(30)
Ptc 59.4(60.45)78-38(96)
Ptc India Financial Services Ltd 13.76(13.89)18-9(88)
Puravankara Projects 70.55(72.4)84-54(20)
Pvr 185.1(182.25)195-108(5)
R
Radico Khait 106.0(106.4)134-92(269)
Raj Oil Mills 12.93(13.51)26-9(190)
Raj Television Network 200.0(206.75)224-42(42)
Rajesh Exp 125.15(126.2)151-101(16)
Rallis India 125.0(124.85)185-111(6)
Range Apparels 21.65(24.05)44-16(56)
Ratnabali Cap 110.75(111.0)129-92(13)
Redington India 66.0(68.15)100-65(13)
Rei Agro 11.84(11.78)27-7(741)
Reliance Indust 426.85(433.9)565-272(122)
Reliance Media World Ltd 41.15(41.55)92-36(24)
Ricoh India 70.1(72.2)75-24(41)
Roman Tarmat 20.0(19.7)26-14(45)
Ruchi Soya Ind 85.55(86.45)128-78(62)
Rural Electrification Corporation 210.25(208.85)251-142(246)
S
S R F 210.0(206.95)324-192(8)
Sabero Org Guj 131.4(135.5)139-52(5)
Sahyadri Industries 56.8(54.2)75-32(25)
Sandur Mang 508.15(514.8)590-261(6)
Sathavahana Ispat 35.0(35.0)47-24(16)
Se Investments 333.0(333.15)382-70(133)
Sesa Goa 187.95(184.2)270-148(480)
Sh Precoated St 104.0(107.4)145-85(19)
Shanthi Gears 67.25(67.2)69-30(14)
Shasun Chem 121.7(121.7)141-38(119)
Shilpi Cable Technologies Ltd 19.9(20.35)23-8(111)
Shivam Autotech 115.15(121.4)135-85(5)
Shlakshmi 103.1(102.95)156-73(110)
Shree Ganesh Jewellery House Ltd 115.0(114.8)164-65(33)
Shree Renuka Sugars 31.7(32.65)67-22(1916)
Shriram Trans 561.9(562.0)707-416(2)
Signet 169.5(172.85)209-76(11)
Silvero 11.54(12.14)13-10(68)
Sintex Ind 59.15(60.05)162-50(344)
Sks Microfinance Ltd 102.75(95.1)365-54(2715)
Sms Pharmaceuticals 195.05(204.0)212-128(6)
Solar Explosives 979.5(958.5)979-667(6)
Sonata Soft 17.35(17.65)34-17(49)
Southind.bank 22.95(23.35)28-19(136)
Speciality Papers 10.9(11.13)11-4(117)
Spicejet 34.25(34.95)36-15(3307)
Splash Mediaworks 26.15(25.7)41-16(156)
Srei Int Fin 21.35(21.65)43-18(51)
Srs Ltd 42.25(43.1)61-26(220)
State Trading 276.2(289.15)333-110(749)
Steelcast 52.8(54.7)63-18(12)
Strides Arcolab 774.85(742.55)794-276(164)
Subexltd 14.5(14.84)51-14(327)
Sudar Garments Ltd 60.35(63.75)102-43(37)
Sun Pharma Advanced Research Company 77.3(78.7)90-64(17)
Sundaram Fin 840.0(793.9)849-420(20)
Sundaram Multi Pap Ltd. 15.0(14.99)18-12(179)
Sundclayton 170.0(174.5)204-129(3)
Supreme Ind 262.3(259.55)265-160(13)
Supreme Petro 46.0(46.15)77-36(22)
Surya Roshni 52.95(53.5)71-42(20)
Suven 16.17(15.34)18-11(759)
T,U
T.v. Today 64.15(60.95)71-41(77)
Tainwala Chem 21.35(21.85)35-13(25)
Take Solutions 37.0(35.4)37-20(38)
Talwalkars Better Value Fitness Ltd. 160.5(162.0)212-108(15)
Tantia Constructions 60.2(60.35)64-31(25)
Tata Coffee 977.75(971.8)1004-672(45)
Tata Investment 440.0(433.55)542-396(4)
Technocraft Industries India 53.1(50.25)54-27(55)
Texmaco 27.0(28.05)37-20(87)
Texmaco Rail & Engineering Ltd 51.7(51.2)88-48(13)
Thinksoft 77.8(77.35)84-30(42)
Thirumalai Chem 97.8(97.95)104-42(10)
Tide Water 7862.45(7943.35)8539-5676(0)
Timken India 197.7(201.05)269-163(32)
Tinplate Of India 55.95(55.7)56-32(96)
Tourism Fin 23.2(22.95)31-18(44)
Tplplast 167.0(164.35)168-59(20)
Transformers 141.6(144.8)251-122(5)
Transgene Biotek 9.7(10.09)62-9(78)
Trent 1053.2(1027.35)1224-771(5)
Triveni Eng & Ind 20.6(21.2)30-12(135)
Ttk Prestige 3830.0(3913.15)3954-2151(14)
Ttml 12.25(12.57)20-11(327)
Tube Invest 154.5(157.0)171-96(15)
Tulip 107.6(107.55)166-65(89)
Twilight Litaka Pharma Ltd. 14.3(14.85)47-14(61)
Ubholding 86.45(91.15)133-53(520)
Uco Bank 67.6(69.15)95-44(425)
Uflex 104.5(105.4)193-98(27)
Ultratech 1654.0(1639.65)1658-965(7)
Unichem Lab 153.05(156.7)160-101(4)
Unitdspr 834.45(829.8)987-450(609)
Unitech 21.25(21.2)37-17(1059)
United Bank Of India 54.35(56.85)90-45(112)
Unity Infraprojects 44.95(45.65)58-22(15)
Ushamartin 26.95(26.9)43-21(60)
Ushdev Int 203.9(196.45)349-185(10)
Usher Agro Ltd. 61.3(62.35)134-34(34)
Uttam Steel 70.1(70.4)86-48(254)
V,W,X,Y,Z
V Guard Industries 410.95(401.3)421-141(301)
V S T Ind 1762.0(1743.6)2025-1025(1)
Vardhman Poly 61.6(61.5)112-41(14)
Varun Industries 24.1(25.35)295-21(23)
Venkys 515.5(451.85)554-322(514)
Videocon 168.4(169.05)196-161(14)
Vikas Wsp 59.55(60.15)76-9(958)
Visa Steel 49.25(49.3)64-48(11)
Visaka Ind 129.65(128.65)137-57(48)
Vivmed Labs 375.0(381.45)444-212(18)
Voltas 107.15(108.5)136-71(153)
W P I L 379.2(385.25)442-169(7)
Wellworth Fin 43.05(44.0)52-14(12)
Welspun India 54.0(54.05)56-22(24)
Wheels India 778.9(746.6)807-229(47)
Whirlpool 239.4(246.5)264-141(30)
Wire & Wireless 18.9(18.7)19-5(655)
Yes Bank 363.0(367.4)389-230(107)
Zandu Phar 1579.25(1598.05)2208-1199(1)
Zee News 11.83(12.12)14-8(107)
Zensar Tech 264.2(266.5)295-113(3)
Zuari Ind 141.3(140.7)251-120(5)
Zylog Systems 290.0(289.6)340-172(53)
GROUP T
A
Aarti Drugs 131.0(127.8)135-72(16)
Ahlcon Parent 422.4(432.0)449-59(9)
Alfred Herbert 221.0(210.5)238-162(7)
Amara Raja 312.5(310.0)324-179(6)
Andrew Yule 22.1(22.7)28-12(112)
Atlas Cycles 394.3(395.95)466-247(4)
B,C
B & A Ltd 199.05(202.95)218-71(3)
Blissgvs 34.85(35.45)36-18(31)
Bombay Swad 29.8(31.25)41-25(20)
Choice International 39.2(40.15)99-28(57)
Commitment Cap 40.05(37.3)43-16(76)
Compulearn 13.85(14.05)25-8(46)
Cubical Finan. 33.0(32.4)55-18(54)
D,E,F
D C M 178.05(178.55)181-41(215)
Db Stock Brokers 97.8(97.85)112-76(51)
Dhanalakshmi Bk 50.3(51.1)94-42(50)
Dover Securities 96.0(95.35)145-66(9)
Financial Tech 802.25(799.95)958-518(68)
G,H
G E I Hamon In. 93.8(96.55)160-88(10)
Genesys Int 205.1(206.1)285-114(44)
Global Capit 12.62(13.24)20-6(586)
Goodricke Group 142.6(145.0)164-103(6)
Guj. Sidhee Cem 9.41(8.96)10-6(312)
Hind Org Chem 19.75(20.3)29-15(60)
I,J,K,L,M,N,O
I M P Power 37.0(35.35)99-26(16)
Inani Marb 232.0(218.5)264-88(35)
It&t 80.5(79.25)122-60(18)
Kilitch Drugs 58.65(62.35)88-38(9)
Kopran 17.75(18.0)30-13(56)
Kotawala Ind 162.1(162.0)215-79(57)
Marson`s 8.0(7.93)16-5(81)
Mount Ev Min 90.05(90.7)116-47(44)
P,Q,R
Polypro Fibrils (i) 12.27(12.57)17-7(61)
Prakash Ind 60.05(60.6)65-25(99)
R M Mohite Textiles 35.55(35.9)138-19(82)
R S Software 115.25(117.3)126-42(28)
Rander Fin 49.2(50.1)153-47(101)
Rubfila Int 17.65(18.5)20-6(45)
S,T,U
S Kumars 24.4(24.9)55-22(493)
Saurashtra Cem 21.45(19.5)21-8(44)
Shalibhadra Fin 56.5(56.5)79-36(25)
Shyam Star Gems 26.3(26.95)32-16(47)
Solid Granites 53.1(53.0)66-45(15)
Som Distilleries 191.05(196.25)214-117(4)
Sri Adhikari 94.0(97.15)100-48(22)
Symphony Comfort 402.9(377.65)1250-173(165)
V,W,X,Y,Z
Vas Animations 25.0(23.85)92-22(27)
Venus Remedies 205.5(209.65)236-141(3)
Vikas Gran 27.05(27.25)42-6(28)
Walchandnagar 73.85(74.45)111-57(19)
GROUP S
A
Albert David 114.1(114.7)124-80(5)
Amrutanj 776.45(765.95)881-610(17)
Amrutanjan Health Care 776.45(765.95)881-610(17)
Amtek Auto 86.05(94.05)157-84(271)
Amtek India 83.15(86.25)114-49(179)
Apw President Systems 206.05(205.6)261-131(6)
Atul Auto 91.25(98.8)136-51(52)
Avanti Feeds 141.05(148.35)163-49(4)
B
Bajaj Elect 176.05(177.5)234-132(8)
Balkrishna Ind 284.95(288.05)303-151(9)
Bf Utilities 423.7(429.6)569-259(107)
Bharat Bijlee 583.5(583.85)767-511(1)
Bi 150.45(153.4)394-132(13)
C,D,E
Carnation Nutra 418.4(416.35)632-320(36)
Compucom Soft 10.93(10.79)19-9(77)
Controlpr 48.5(48.6)51-25(28)
Cupid 11.5(10.71)12-4(68)
Deccan Cements 214.0(215.9)245-125(3)
Emami 486.65(499.15)557-320(23)
Erainfra 135.2(135.8)182-91(39)
F,G,H
Forbes Gokak 623.0(620.9)699-378(14)
Fulford 800.9(796.15)953-389(5)
Gandhi Spl Tube 135.35(135.8)144-115(22)
Granules Ind 143.95(140.1)154-55(14)
Gulf Oil Corp 89.05(89.05)100-52(30)
Haldyn Glass 16.5(16.25)18-10(82)
Hawkins Cook 1511.7(1496.3)1749-1215(1)
I,J,K,L
I.c.s.a. 14.95(15.43)87-13(65)
Int Travel House 182.0(180.05)206-155(3)
Ion Exchange 119.85(125.25)154-84(12)
Jmfinan 13.76(13.47)20-11(1345)
Kavveri Telecom 235.0(241.15)271-118(23)
Kennamet 949.75(950.85)1247-640(2)
Lambodhara Textile 77.0(72.3)81-15(8)
M,N,O,P,Q
Mayur Uniquo 294.0(291.5)299-155(2)
Mercator Lines 19.3(19.35)33-15(46)
Micro Tech 61.05(63.65)91-49(33)
Mohit Industries 63.5(63.85)67-21(92)
Navin 295.4(297.3)437-276(3)
Ortin Laboratories 15.8(15.05)31-13(56)
P B M Polytex 31.45(27.6)33-18(17)
Patel Eng 81.7(82.6)127-73(47)
R,S
Rainbow Papers 77.45(77.05)90-55(126)
Reliance Chemo 75.5(75.25)168-72(9)
Sanwaria Agro 38.95(37.05)41-9(263)
Sarda Energy & Minerals Ltd 131.7(131.8)186-72(7)
Sardaen 131.7(131.8)186-72(7)
Sharon Bio-medicine 407.05(415.4)460-237(50)
T,U
Tilaknagar Industries 51.85(51.4)64-27(63)
Timex 23.0(23.5)36-17(30)
Tvs Srichakra 312.55(345.0)400-260(23)
Twilitaka Ph 14.3(14.85)47-14(61)
Ugar Sugar 15.05(15.5)17-9(59)
Ugar Sugar Works Ltd. 15.05(15.5)17-9(59)
Unitedbrew 535.1(539.85)644-339(36)
V,W,X,Y,Z
V I P Ind 78.5(77.85)204-68(399)
Vimta Labs 23.65(23.4)28-13(37)
Warren Tea 431.0(400.25)697-260(2)
Wim Plast 227.0(233.0)252-170(2)
Zicom Elec Sec 64.15(61.35)64-25(26)
Zydus Wellness Ltd 418.4(416.35)632-320(36)
GROUP Z
A,B,C,D
Aarey Drugs 30.65(30.45)32-9(134)
Agarwal Holdings 72.2(72.15)73-9(223)
Banas Finance 19.0(18.1)56-9(100)
Barasia Holding & Trading Company 249.1(250.1)254-121(16)
Baroda Extrusion 64.5(64.7)80-9(38)
Blue Circle Services 80.35(80.05)84-25(699)
Chartered Carriers 17.65(17.7)61-14(48)
D J S Stock 58.0(59.6)110-44(56)
Dhvanil Chemicals 62.2(61.15)71-12(400)
E,F,G,H,I
Elpro Packaging 38.95(37.15)39-18(135)
Esaar 48.0(46.45)48-7(374)
Gee El Woolens 17.75(18.65)37-16(80)
Gemstone Investment 18.35(18.55)20-5(343)
Guj Nar Flyas 40.4(42.5)58-13(35)
Gujarat Foils 30.5(29.0)78-23(84)
Gujarat Meditech 64.75(61.7)67-12(8)
Gujarat Reclaim 1550.0(1671.2)2020-968(8)
Hind. Copper 270.75(282.85)320-146(701)
Intec Secur. 56.45(56.5)62-27(40)
J,K,L,M
Jaihind Projects 123.8(124.4)195-96(16)
Jain Marble Udhyog 19.45(19.45)27-9(76)
Jalgaon Reroll 126.5(126.35)128-15(156)
Jmd Telefilms Industries 10.29(10.62)18-8(130)
Karmaisp 13.23(13.17)114-11(345)
Kosha Cubidor 13.84(13.19)18-4(48)
Margltd 81.15(80.75)103-70(95)
N,O,P,Q
National Min 182.15(184.3)259-136(20)
Natraj Comm 75.0(72.3)89-27(67)
Ncl Research And Financial Services 468.0(446.75)535-94(4)
Neha International 24.1(26.75)140-22(56)
Odyssey Corporation 44.05(45.5)140-21(25)
Osian Industries 165.95(165.5)172-46(63)
P I Industries 522.25(511.0)630-424(2)
Parikh Herbals 47.65(47.4)57-5(161)
Paro Leasing 22.9(23.1)45-3(135)
Polytex India 222.0(221.5)269-105(45)
R
Ravinay Trading Company 187.0(188.3)423-111(32)
S
S P Capital Financing 72.0(86.1)139-30(18)
Sai Wires India 75.9(79.85)117-12(32)
Sanyei Mediquip 42.0(42.25)42-32(24)
Sawaca Finance 178.0(184.1)192-12(10)
Secunderabad Healthcare 23.75(23.3)23-2(36)
Setco 211.05(210.3)254-155(3)
Shree Global Tradefin 61.35(63.05)398-59(73)
Shree Nath 28.35(28.4)30-7(320)
Shubham Granites 17.45(17.8)50-5(160)
Swan Mills 138.0(138.05)147-56(129)
T,U,V,W,X,Y,Z
Toshika Chemicals 155.4(153.25)156-6(73)
Trendy Knitwear 9.9(10.05)19-4(1821)
Tuni Textile Mills 200.0(196.45)208-24(234)
Unisocks 7.25(7.0)8-3(237)
Venusvent 14.85(14.5)26-5(184)
Vishal Cotspin 144.0(144.5)203-122(6)
Vision Tech 8.85(9.16)10-5(121)
Wyn Aqua Exp 18.15(19.0)19-5(104)

Comments (+)