Stock prices as on August 13, 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 788.8(771.8)915-541(9)
A C C 1360.45(1341.7)1421-981(18)
Abbot 1544.4(1535.8)1807-1375(0)
Abirlanuv 776.45(798.55)1028-710(13)
Acl 196.55(194.2)197-129(219)
Adani Enter 182.75(177.4)627-168(323)
Akruti City 173.0(174.05)240-166(5)
Allahabad Bank 126.6(126.8)211-113(145)
Alok Industr 15.95(16.1)23-15(493)
Alstom Proje 371.6(374.8)572-280(5)
Andhra Bank 95.15(96.2)138-79(83)
Apollo Hosps 613.35(614.15)716-452(11)
Apollo Tyres 87.0(85.8)95-50(338)
Arvind 69.35(68.85)111-61(155)
Ashok Leyland 23.0(22.95)32-20(341)
Asian Paints 3773.0(3718.75)4170-2551(4)
Aurobindo Phar 105.0(103.15)158-80(229)
Axis Bank 1079.35(1070.6)1309-784(168)
B
B A S F India 625.3(617.7)717-427(9)
B H E L 232.6(228.8)364-197(281)
Bajajhoin 796.6(786.2)864-625(3)
Ballarpur Ind 18.6(18.35)32-17(35)
Bank Of India 270.85(271.95)408-261(108)
Bharat Earth. 290.25(287.55)702-286(28)
Bharat Elec 1262.0(1261.25)1665-1124(1)
Bharat Forge 303.35(312.05)347-231(32)
Bhartiartl 259.95(255.75)417-252(1032)
Bk Of Baroda 627.9(627.55)881-615(106)
Bombay Dye 495.35(494.5)593-290(65)
Boschl 8780.0(8853.35)9300-6425(2)
Bpcl 351.9(352.1)394-229(210)
Britannia Ind 458.8(453.45)599-434(4)
C
C E S C 305.5(300.0)334-186(2)
C M C 942.0(947.5)1099-685(0)
Cadila Health 876.55(873.95)925-629(0)
Cairn India 328.85(324.15)400-250(128)
Canara Bank 353.0(349.45)566-343(31)
Castrol India 590.85(589.85)634-385(39)
Central Bank Of India 69.45(69.85)113-63(49)
Century Tex 325.4(319.3)388-215(130)
Chambal Fert 70.35(69.7)118-66(256)
Chennai Petro 127.0(124.5)217-117(16)
Cipla 349.95(349.85)363-273(124)
Coal India Ltd 347.55(348.6)403-293(141)
Colgatepalm. 1172.0(1179.4)1250-904(4)
Container Corp 956.95(943.0)1056-805(2)
Corp Bank 387.3(388.55)528-335(4)
Crompton Gr. 116.9(116.0)175-102(39)
Cummins India 480.75(474.8)505-322(16)
D,E,F
Dabur India 123.1(119.95)124-92(133)
Dena Bank 88.0(88.3)104-47(188)
Dish Tv India 73.5(70.85)87-52(417)
Dlf 217.55(210.25)261-169(529)
Dr Reddy`s Lab 1641.8(1645.9)1818-1387(8)
Dredging Corp 272.75(266.95)321-187(24)
E I H 79.4(80.05)103-74(17)
Educomp Sol 157.15(161.4)295-128(417)
Eng India 237.9(235.05)288-195(33)
Escorts 61.5(61.3)93-55(186)
Exide Ind 131.1(130.15)165-98(31)
F D C 85.05(85.0)96-75(20)
Federal Bank 427.55(423.3)480-322(3)
Finolex Cables 39.45(39.05)46-21(14)
Finolex Ind 57.45(59.35)76-42(36)
G
G E Shipping 262.75(261.4)285-183(14)
Gail 368.9(367.6)456-303(78)
Geometric 101.1(104.4)106-34(254)
Glaxo Smithk. 2100.05(2104.8)2338-1830(77)
Glaxocon 2779.9(2816.15)2939-2179(0)
Global Tele 30.5(30.5)76-29(142)
Gmr Infra 21.5(21.55)34-17(576)
Godrej Cp 631.45(619.85)658-370(4)
Grasim Ind 2986.15(2994.45)3046-2040(19)
Great Offshore 80.7(79.6)186-70(15)
Gtl Infrastructure 7.74(7.71)15-7(76)
Guj. Min Deve 200.4(192.1)212-151(47)
Gujarat Gas 302.75(302.9)463-270(5)
Gujarat Narmada 85.75(85.1)101-70(8)
Gujarat St Petronet 72.25(71.8)113-62(128)
H
H C L Infosys 39.9(40.6)77-37(81)
H C L Tech 542.1(536.7)544-360(71)
H D F C Bank 607.4(602.05)609-400(184)
H M T 42.05(41.75)53-26(115)
Hdfc 715.35(689.75)725-600(111)
Hdil 85.85(81.0)135-52(3945)
Hero Honda 1888.9(1914.2)2278-1702(35)
Hexaware Tec 118.3(116.0)133-67(107)
Hind Petro 319.1(321.9)395-238(30)
Hind Zinc 125.7(124.65)149-106(188)
Hindalco Ind 121.25(122.8)164-105(605)
Hpcl 319.1(321.9)395-238(30)
Hsng Dev Infra 85.85(81.0)135-52(3945)
Hsq Dev Fin 715.35(689.75)725-600(111)
Hul 490.6(497.7)498-310(104)
Hul 490.6(497.7)498-310(104)
I
I C I India 866.0(869.3)985-693(0)
I T C 266.85(267.75)268-185(102)
Icici Bank 949.6(954.65)998-641(236)
Idbi 85.0(84.15)121-77(195)
Idea Cellular 75.35(74.05)103-71(237)
Idfc 133.1(132.25)160-90(458)
India Cements 85.15(85.55)118-62(266)
India Infoline 56.0(55.8)78-42(28)
Indiabulls Real Est 53.85(53.3)83-40(383)
Indian Bank 172.6(171.6)265-157(8)
Indian Hotels 60.7(59.5)80-51(54)
Indian Ovrsea 71.45(71.35)128-68(54)
Indusind Bank 327.6(322.15)351-221(32)
Infosys Tech 2318.9(2313.15)2990-2101(46)
Ingersollrand 456.0(454.3)543-355(3)
Ingvysya 385.7(385.5)404-275(5)
Ioc 254.0(250.2)328-239(25)
Ipca Lab 402.0(405.7)424-230(6)
Ispat Ind 10.18(10.12)16-9(261)
J,K,L
J & K Bank 926.0(923.5)1010-645(1)
J B Chem 66.35(65.7)153-58(20)
Jaiprakash Ass 75.15(75.1)88-50(919)
Jaypee Infratech Limited 48.6(50.0)65-33(330)
Jet Airways 389.1(368.2)411-167(453)
Jindal Stainless 66.0(63.45)111-62(16)
Jindal Steel 407.65(410.3)663-390(75)
Jsw Steel 745.45(729.65)885-464(200)
Kfa 8.88(7.4)30-7(12091)
Kotakbank 581.65(579.7)612-411(28)
L I C Hsq Fin 253.05(248.0)290-196(107)
L&t 1437.75(1423.75)1719-971(198)
Lanco Infratech 12.92(12.43)25-8(3344)
Lupin 583.3(581.3)604-409(15)
M,N
M & M 739.8(738.65)874-621(78)
M&m 739.8(738.65)874-621(78)
Mangalore Ref 58.65(58.65)74-49(57)
Maruti 1186.2(1163.5)1428-905(78)
Mastek 133.95(131.5)137-73(216)
Merck 617.25(619.6)714-555(1)
Moser Baer 7.48(7.29)29-7(276)
Mphasis Bfl 399.85(392.35)439-277(6)
Mtnl 33.5(32.75)42-20(422)
Mtnl 33.5(32.75)42-20(422)
N T P C 172.1(171.85)190-138(79)
Nation.ferti 80.55(80.75)96-43(21)
National Alum 53.85(53.25)68-48(56)
Nestle Ind 4430.0(4406.5)5024-3930(1)
Neyveli Lignite 85.15(83.4)105-67(133)
Novartis India 677.7(682.85)944-616(2)
O,P,Q
O N G C 280.8(279.3)303-240(401)
Omaxe 156.5(156.95)161-119(67)
Oracle Fin 2877.15(2853.65)3009-1699(13)
Orchid Chem 106.15(107.35)213-104(307)
Oriental Bank 229.05(226.25)343-190(18)
Parsvnath Dev 38.65(38.55)82-32(98)
Pfizer 1279.9(1242.25)1454-1071(28)
Pidilite Ind 180.8(175.9)187-133(32)
Piramalhe 540.0(535.5)562-340(14)
Pnb 720.7(723.6)1120-703(62)
Polaris Soft 114.05(115.0)175-102(78)
Power Fin Corp 185.9(182.9)223-130(120)
Power Grid Corp 119.75(119.7)121-93(152)
Punj Lloyd 51.7(50.0)65-37(354)
R
Ramco Systems 144.95(136.45)170-48(3)
Ranbaxy Lab 483.7(483.3)542-366(199)
Rashtriya Chem 55.1(55.2)91-42(107)
Raymond 357.8(355.5)439-300(22)
Rcom 55.7(54.6)109-53(2096)
Reliance Capital 353.8(340.95)481-225(789)
Reliance Ind 787.5(782.05)902-671(412)
Reliance Power 92.25(88.9)139-68(1002)
Relinfra 521.0(505.1)679-328(341)
Rolta India 66.2(66.1)108-50(55)
S
S A I L 85.2(84.9)123-73(132)
Satyam Comp 93.7(92.3)93-62(1162)
Sbi 1905.75(1887.95)2474-1576(955)
Shipping Corp 53.85(53.75)94-46(95)
Siemens 670.7(658.4)900-627(75)
Sobha Developers 348.75(335.55)370-185(14)
Sterlite Ind 113.95(111.0)141-86(1173)
Sterlite Optical 31.2(31.9)46-27(167)
Sun Pharma 682.05(675.6)690-448(59)
Suntv 301.95(311.0)343-176(99)
Suzlon Energy 17.7(17.25)43-17(2653)
Syndicate Bnk 95.0(94.05)121-67(57)
T,U,V,W,X,Y
Tata Chem 307.85(305.15)374-287(38)
Tata Elxsi 222.15(220.0)254-167(7)
Tata Power 100.85(99.95)121-80(209)
Tata Tea 134.2(132.95)136-80(1047)
Tatacomm 236.55(237.1)266-176(14)
Tatamotors 228.4(232.0)320-137(1181)
Tcs 1266.0(1277.8)1294-902(52)
Tech Mahindra 816.1(799.5)818-524(79)
Thermax 501.05(500.25)568-388(1)
Tisco 395.65(400.4)503-332(814)
Titan Ind 223.3(217.7)254-154(422)
Torrent Power 156.2(153.65)252-152(13)
Tvs Motor 39.85(39.4)70-31(103)
Union Bank 162.2(163.7)285-155(101)
Unitedphos 119.9(119.85)168-105(27)
Vijaya Bank 52.15(52.55)68-43(90)
Welspunguj 101.9(103.0)156-64(92)
Wipro 354.95(349.35)452-310(61)
Wockhardt 1199.25(1190.5)1206-251(196)
Zeeenter 170.8(167.8)171-109(126)
GROUP B
A
3i Infotech 9.17(9.33)33-8(476)
A P Paper 309.8(300.9)389-120(141)
A.k.capital Services 150.15(168.65)270-131(14)
Aarti Ind 72.2(72.25)78-39(10)
Aban Offsho 404.6(394.65)571-320(166)
Abg Heavy Ind 153.0(141.6)275-140(6)
Acropetal Technologies Ltd 13.41(13.41)20-10(47)
Acrysil 119.0(119.5)149-87(6)
Adani Power Ltd 42.35(41.55)96-40(225)
Adani Power Ltd 42.35(41.55)96-40(225)
Adhunik Metaliks 29.05(29.4)64-28(45)
Adlabs Films 62.1(60.85)113-49(77)
Advanta India 485.25(482.7)571-222(13)
Aegis Logis 119.85(115.75)215-100(35)
Agro Tech Foods 459.8(456.6)517-340(2)
Aia Engineering 316.05(315.5)395-250(5)
Ajanta Pharma 377.15(375.8)402-140(8)
Akar Tools 30.5(29.1)56-19(48)
Aksh Optifibre 13.75(14.85)18-5(123)
Alembic Pharmaceuticals Ltd 59.5(58.55)66-34(84)
Allcargo Global Logistics 140.0(141.35)175-109(4)
Alstom 189.95(193.5)207-132(3)
Amar Remedies 68.15(68.05)163-64(121)
Andhra Sugars 149.0(151.15)160-95(4)
Anikinds 34.55(34.3)40-22(19)
Anil Products 240.0(242.9)304-205(3)
Anjani Fabrics 8.83(8.38)22-7(133)
Anuh Pharma 136.95(135.4)157-110(4)
Apl Apollo Tubes Ltd 164.0(155.05)201-121(4)
Aptech 69.45(69.15)138-64(37)
Arrow Webtex 59.6(59.2)115-52(411)
Arshiya International Ltd. 126.1(122.7)177-116(11)
Asahi Songwon Colors 89.65(89.0)106-69(7)
Asahi Songwon Colors Ltd 89.65(89.0)106-69(7)
Ashapura Mine. 23.4(22.3)24-8(378)
Ashika Credit Capital Ltd 114.6(106.7)126-25(37)
Astra Zeneca 1669.05(1626.55)2649-1162(15)
Astral Poly Technik 245.0(236.0)248-124(13)
Atul Chem 273.0(277.25)287-135(5)
Autoline Industries 127.85(132.25)194-69(11)
B,C,D
B O C India 420.85(418.35)530-262(8)
Bajaj Auto Fin 1089.45(1107.65)1132-585(1)
Bajaj Hind 33.55(33.35)52-23(619)
Balmer Lawri. 597.25(592.4)688-463(4)
Balrampur Chini 67.5(68.25)68-32(328)
Bank Of Maha 45.75(45.6)58-37(14)
Bannari Amman Spinning Mills 81.8(80.0)84-46(9)
Bartronics India 24.1(25.2)57-20(85)
Bata India 914.25(915.85)981-492(23)
Bayer 922.6(920.55)961-673(1)
Berger Paints 137.8(136.45)153-78(21)
Bgr Energy Systems 276.5(274.35)377-172(81)
Bhandari Hos. 57.8(56.35)59-21(616)
Bhussteel 471.7(470.15)479-296(87)
Biocon Ltd 241.15(242.6)363-208(22)
Blue Star 189.0(187.3)270-150(7)
Bombay Bur Trdg 537.75(543.95)631-338(6)
C R I S I L 876.1(884.75)1261-750(1)
Carborun. Univ 146.15(147.2)175-132(4)
Cclpr 247.0(264.5)276-116(10)
Ceat 100.1(100.75)114-66(10)
Cerasan 310.4(300.15)323-158(10)
Cgigarsh 73.45(69.85)92-31(9)
Chirawa Cements 133.4(131.5)137-9(383)
Cholam. Inv 216.9(217.35)222-106(6)
Chromatic India 87.25(85.8)106-56(82)
City Union Bnk 50.95(51.1)55-39(25)
Colourchem 618.55(618.95)745-556(1)
Core Project 289.95(295.7)324-245(5)
Coromandel Fert 249.1(249.25)342-234(4)
Cox And Kings(india) Ltd 147.4(142.4)236-119(170)
Cupid Trad 181.35(173.95)234-65(5)
D C M Shr. Con 55.0(54.85)59-37(64)
D C W 18.9(18.0)20-7(421)
Dabur Pharma 92.7(89.8)176-81(69)
Dalmia Cem 18.2(17.15)19-11(38)
Den Networks Ltd 123.2(123.1)130-35(15)
Development Credit Bank 40.55(40.5)53-30(200)
Dewan Hsq Fin 164.25(160.3)279-142(11)
Dhampur Sugar 70.4(70.8)73-27(23)
Dhanuka 93.75(94.0)114-80(34)
Dishman Pharma 89.4(86.4)90-32(564)
Divi's Lab 1134.4(1126.85)1138-690(4)
Dq Entertainment (international) Ltd 21.8(23.45)42-18(31)
E,F,G
E I Dparry 216.95(217.3)269-165(14)
Eclerx Services 757.05(782.95)839-570(7)
Eicher Motors 2070.55(2069.75)2360-1298(0)
Elecon Eng 46.3(47.0)77-46(22)
Electrosteel C. 18.9(19.0)32-15(34)
Emami Paper Mills Ltd 39.3(39.5)45-23(177)
Empee Distilleries 67.3(72.4)105-52(9)
Entertainment Network India 215.35(220.0)295-194(3)
Ess Dee Aluminium 154.3(151.65)324-117(35)
Essar Oil 53.8(53.65)102-44(209)
Essarship 96.95(98.9)103-46(50)
Eveready Ind 18.1(17.5)42-16(55)
Everest 187.0(186.3)206-102(3)
Everest Kanto Cylinder 27.45(27.7)87-24(50)
Everonn Systems India 164.2(165.55)536-135(99)
Excel Info 24.7(25.0)31-8(166)
Fag Bearings 1575.0(1532.4)1792-978(0)
Fairfield Atlas 159.1(158.9)187-62(22)
Fedmoggoe 226.35(201.15)335-190(20)
Firstsource Solutions 9.28(9.41)15-5(378)
Flexituff International Limited 218.1(211.3)384-142(27)
Fortis Healthcare 99.35(99.1)162-81(22)
Future Capital Holdings 151.5(150.6)175-101(22)
Gallantt Metal 23.2(22.7)36-14(67)
Gammon India 42.85(41.9)87-36(30)
Gandhimathi Appliances 351.0(346.65)420-239(11)
Gangotri Iron 40.9(41.1)53-28(101)
Gati 38.35(38.6)68-23(54)
Gei Industrial Systems Ltd. 90.0(93.65)159-88(10)
Geodesic Inf 36.3(36.55)65-33(28)
Gitanjali Gems 341.15(338.3)443-286(269)
Glenmark Phar 415.05(410.6)426-265(17)
Globus Spirits 105.5(112.05)141-87(30)
Glodyne 124.7(131.25)434-124(7)
Gmm Pfaudler 83.0(84.2)122-72(7)
Godawari Power 130.0(123.7)163-69(21)
Godrej Indus 248.2(239.35)283-168(96)
Goenka Diamond & Jewels Ltd. 210.35(209.6)215-28(288)
Golden Securities 15.65(14.85)45-13(69)
Goodyear India 333.0(335.25)412-269(6)
Gruh Fin 162.05(160.0)170-90(10)
Gss America Infotech 40.0(37.5)150-35(21)
Guj. Fluoroch. 341.35(342.9)561-317(4)
Guj. Nre Coke 17.2(17.4)30-14(161)
Guj. State Fert 361.6(367.65)503-322(4)
Gujapoind 118.4(122.4)154-110(12)
Gujarat Pipavav Port Ltd 50.0(49.55)74-48(85)
H,I
H E G 212.6(211.25)256-141(5)
H F C L 11.77(11.69)16-10(206)
H K Finechem 74.95(74.5)81-35(21)
Hanung Toys 117.6(118.85)155-76(15)
Hatsun Agro 94.3(93.6)99-48(6)
Havell`s India 552.9(543.35)616-313(30)
Henkel India 31.0(31.4)40-20(26)
Hercules Hoists 133.3(133.15)164-95(31)
Heritage Food 206.25(200.05)212-133(7)
Hesterbio 134.75(138.45)158-92(4)
Hind Con 17.2(17.25)33-15(354)
Hind Motors 9.9(9.43)16-7(78)
Hind Oil Exp 122.25(121.95)152-86(118)
Hind Sanitary 128.0(127.35)210-120(6)
Hondasiel 475.65(475.65)549-261(2)
Honeywell 2451.0(2463.0)3350-1620(0)
Hotel Leela 30.55(30.2)44-27(59)
Hyderabad Ind 471.9(474.5)479-255(4)
I F C I 35.75(35.2)49-19(815)
I F G L Refract 43.9(41.7)52-28(24)
I T I 22.8(22.45)32-16(67)
I V R Cons 45.6(44.4)75-27(667)
Ibn18 20.8(20.95)63-17(62)
Iid Forgings 126.1(122.7)177-116(11)
Il&fs Transportation Networks Ltd. 165.6(164.35)224-143(7)
India Glycols 139.25(138.8)153-111(16)
Indiabulls Finan 205.2(208.3)257-116(806)
Indiabulls Power 12.01(11.98)20-8(367)
Indian Infotech And Software 20.85(21.7)24-1(166)
Indo Count Ind 7.52(7.56)11-5(103)
Indraprastha Gas 256.5(251.85)453-170(308)
Info Edge India 352.0(345.0)400-274(2)
Infotech Ent 175.0(175.15)198-100(3)
Innoventive Industries Ltd. 118.75(115.35)124-76(61)
Inox Leisure 54.9(51.95)59-33(79)
Insecticides India 401.0(394.1)476-311(27)
Irb Infrastructure Developers 121.2(119.0)210-100(273)
Ismt 22.95(23.1)41-22(57)
Ivrcl Infrastruc 45.6(44.4)75-27(667)
J,K,L
J B F Ind 132.9(132.2)148-89(12)
J K Ind 92.5(92.55)105-53(11)
J Kumar Infraprojects 165.65(164.7)185-79(9)
Jai Corp 57.75(57.3)117-45(338)
Jain Irrigation 86.8(83.65)182-69(759)
Jaiprakash Hydro 31.75(31.65)49-30(41)
Jetkingq 43.3(43.25)83-37(28)
Jindal South West Holdings 619.9(611.65)1092-356(67)
Jindpolyfm 175.45(177.3)285-143(12)
Jk Cement 219.65(226.75)244-95(27)
Jklakshmi 93.5(94.8)101-35(35)
Jubilant Org 163.6(164.5)224-154(4)
Jyothy Laboratories 137.0(134.35)154-62(14)
Jyoti Struct 38.3(38.1)79-35(16)
K R B L 23.05(23.0)29-12(37)
Kajaria Ceramic 178.5(178.25)190-84(7)
Kakatiya Cement 86.7(93.05)98-58(9)
Kale Consult 164.5(163.7)177-62(43)
Kalyani Steels 54.45(53.2)70-32(21)
Kanchan International 50.0(49.0)110-33(39)
Kanoria Chem 33.0(34.5)39-23(20)
Kar Vysy Bank 410.4(414.0)455-322(12)
Karnataka Bnk 89.45(90.4)112-64(101)
Kaveri Seed Company 803.7(796.15)861-366(3)
Kecil 58.25(56.7)73-31(32)
Kemrock Ind 253.2(316.45)570-253(63)
Kesoram Ind 156.3(159.85)170-83(11)
Kilitch Drugs (india) Ltd. 64.0(58.65)88-38(12)
Kitex Garments 52.5(52.2)67-38(28)
Kohinoor 30.2(30.1)50-25(32)
Kpitcumm 132.75(133.85)135-68(42)
Kpr Mill 116.85(122.0)129-75(19)
Kwality Dairy 32.6(31.65)215-27(150)
Laks Vilas Ba 71.3(71.75)113-69(54)
Lakshmi Machine 1844.7(1768.1)2198-1426(6)
Lakshmi Over 17.15(17.55)29-13(49)
Lanco Ind 22.8(24.6)38-17(30)
Lloyds Steel Ind 10.83(10.76)16-6(329)
Lovable Lingerie Ltd 342.05(336.0)636-278(59)
Lumax Ind 394.9(393.6)460-308(1)
M,N
M And B Switchgears Limited 116.0(116.1)390-50(6)
M R F 10663.8(10649.8)11570-6200(2)
Madhur Capital 20.45(20.05)27-6(61)
Madras Cements 172.9(171.25)181-80(12)
Magmafin 66.4(65.0)77-48(43)
Mahforg 54.8(55.5)73-46(13)
Mahindra 780.6(781.85)805-590(8)
Mahinlife 348.7(357.05)376-235(6)
Man Infraconstruction Ltd. 188.85(184.5)229-90(28)
Manappuram Gen 33.85(33.85)67-18(150)
Mandhana Industries Ltd. 222.6(222.75)299-171(38)
Mangalam Cem 139.9(139.95)156-76(7)
Mangalore Chem 42.65(46.3)57-29(587)
Marico Ind 190.9(190.5)199-134(15)
Mathew Easow 79.3(77.9)87-30(20)
Max India 182.35(180.7)214-140(20)
Mcleod Russel India 318.7(319.45)345-165(7)
Mcnally Bharat Engineering Company 92.6(93.2)143-79(8)
Mindtree 625.25(629.4)717-321(1)
Mirza 18.65(18.85)23-16(34)
Mmtc Ltd 796.45(768.95)1009-438(331)
Modern Dairies 10.9(12.0)22-10(91)
Monnet Ispat 310.15(311.85)560-300(9)
Monsanto India 615.95(611.3)975-599(1)
Motherson Sumi 169.05(171.6)234-129(318)
Mundra Port 124.8(126.1)169-109(36)
Muthoot Finance Ltd 129.0(133.3)196-105(28)
Mysore Cem 39.9(39.05)42-25(59)
N I I T 35.1(35.6)56-34(48)
Nagarjuna Con 41.2(40.2)73-28(275)
Nandan Exim 26.75(24.9)29-16(32)
Natco Pharma 354.4(356.25)437-197(17)
National Pero 419.35(418.0)518-312(4)
Navneet Pub 54.7(54.95)71-50(15)
Ndtv 51.65(52.1)65-24(14)
Neha International Ltd. 22.0(22.15)134-21(44)
Nesco 637.8(642.4)775-499(2)
Net 4 India 142.3(141.35)180-121(23)
Nhpc 18.3(18.4)25-17(405)
Nhpc Ltd 18.3(18.4)25-17(405)
Niit Technologies 257.6(258.7)317-166(5)
Nikki Global Finance 131.9(131.0)375-121(14)
Nitin Fire Protection Industries 58.2(55.75)64-22(170)
Nocil 15.9(15.9)20-14(46)
Noida Toll Bridge 25.45(24.9)27-19(28)
O,P,Q,R
O C L India 121.0(118.55)127-75(9)
Oil India Ltd 480.0(475.35)556-431(6)
Omkar Speciality Chemicals Ltd 80.0(80.75)88-49(30)
Onelife Capital Advisors Limited 565.75(547.25)569-114(158)
Onmobile Global 44.0(41.7)84-28(1479)
Opto Circu 149.95(153.65)225-139(151)
Orbit Corporation 46.2(45.55)68-25(87)
Orient Paper 68.95(70.8)73-44(14)
Orissa Minerals Development Company Ltd 49937.1(52565.4)60392-25550(0)
P.m. Telelinnks 52.7(50.2)195-39(212)
Page Industries 3138.0(3069.9)3260-2275(0)
Pantaloon Ret 158.9(153.8)317-125(914)
Parekh Aluminex 289.0(290.15)389-165(2)
Petronet Lng 151.55(150.95)185-122(127)
Phillips Carbon 91.05(90.05)158-77(13)
Pidrugs 111.15(113.4)129-50(8)
Pipavav Shipyard 57.1(57.55)92-50(1300)
Plethico Pharmaceuticals 338.45(334.95)396-320(74)
Pnb Gilts 24.25(24.7)31-22(61)
Polyplex Corp 154.55(158.15)210-143(26)
Pradip Overseas Ltd. 79.3(78.9)114-47(90)
Praj Ind 53.5(53.1)92-50(60)
Prakash Steelage Ltd 165.3(164.65)186-114(30)
Pratibha Industries 47.6(47.45)54-27(21)
Prime Focus 46.3(46.2)73-33(84)
Prism Cement 51.0(51.8)57-35(28)
Provogue (india) 16.45(16.15)36-11(102)
Pslltd 58.45(58.85)71-50(15)
Ptc 61.05(60.75)78-38(73)
Ptc India Financial Services Ltd 13.48(13.53)18-9(42)
Radico Khait 106.1(106.1)134-92(546)
Raj Oil Mills 12.81(12.92)26-9(163)
Raj Television Network 199.4(199.75)224-42(27)
Rajesh Exp 126.05(125.6)151-101(31)
Rallis India 123.65(124.05)185-111(15)
Range Apparels 20.65(21.85)44-16(34)
Rapicut Carbides 63.8(62.35)68-42(8)
Rei Agro 11.88(11.89)27-7(211)
Reliance Indust 430.95(426.15)565-272(75)
Reliance Media World Ltd 45.05(43.3)92-35(104)
Repro India 230.0(234.2)251-131(2)
Ricoh India 68.15(69.5)75-24(44)
Rids Securities 17.2(18.1)68-17(217)
Rossell Tea Ltd. 35.45(37.45)53-30(29)
Ruby Mills 666.4(621.6)1050-590(1)
Rural Electrification Corporation 211.0(209.7)251-142(89)
S
S Bk Of Bikaner 355.9(354.55)479-302(3)
S Bk Of Mysore 462.85(462.5)634-408(1)
S R F 214.45(211.4)324-192(12)
Sabero Org Guj 135.6(129.2)139-52(11)
Sahyadri Industries 59.5(56.1)75-32(20)
Saintgobain 37.25(36.55)70-33(199)
Sandur Mang 487.65(490.65)590-261(4)
Sanghvi Movers 88.9(88.6)131-84(10)
Saregama Ind 83.2(82.6)120-55(7)
Sasken Comm 132.25(130.7)145-91(9)
Se Investments 331.2(331.45)382-70(103)
Sentinel Tea And Exports Ltd 14.12(13.58)17-7(52)
Sesa Goa 195.05(190.95)270-148(323)
Shanthi Gears 67.2(67.05)69-30(26)
Shasun Chem 133.6(131.85)141-38(316)
Shaw Wall Gel 145.0(140.35)152-82(5)
Shilpi Cable Technologies Ltd 19.25(19.35)23-8(157)
Shlakshmi 98.2(102.95)156-73(123)
Shree Cement 3230.0(3165.0)3279-1570(0)
Shree Ganesh Jewellery House Ltd 112.45(116.3)164-65(112)
Shree Renuka Sugars 32.95(32.25)67-22(1038)
Shriram Trans 568.8(565.9)707-416(102)
Signet 169.9(169.7)209-76(10)
Sintex Ind 61.0(59.8)162-50(301)
Sks Microfinance Ltd 103.45(100.5)354-54(967)
Solar Explosives 971.0(971.9)984-667(13)
Sona Koyo St 12.53(12.3)16-9(47)
Southind.bank 22.8(22.85)28-19(54)
Speciality Papers 11.28(10.75)11-4(96)
Spicejet 35.45(34.45)36-15(6197)
Splash Mediaworks 22.5(23.2)41-16(165)
Srei Int Fin 22.85(20.95)43-18(580)
Srs Ltd 41.55(41.45)61-26(221)
State Bank Of Mysore 462.85(462.5)634-408(1)
State Trading 278.35(273.05)333-110(349)
Steelcast 49.8(51.8)63-18(12)
Strides Arcolab 778.95(786.95)795-276(21)
Subexltd 14.51(13.35)51-12(1529)
Sudar Garments Ltd 62.75(59.8)102-43(33)
Sun Pharma Advanced Research Company 77.1(77.15)90-64(44)
Sundaram Fin 829.0(827.35)849-420(3)
Sundaram Multi Pap Ltd. 14.95(15.0)18-12(135)
Sunteck Realty 339.85(349.65)422-242(4)
Supreme Ind 270.05(271.55)274-160(6)
Supreme Infrastructure India 287.0(286.4)346-152(12)
Surya Roshni 52.4(52.35)71-42(33)
Suven 16.9(16.09)18-11(64)
Swaraj Mazda 403.95(380.05)470-325(2)
T,U
T.v. Today 61.3(63.0)71-41(26)
Taj Gvk 67.3(70.05)102-55(156)
Take Solutions 35.55(37.1)37-20(21)
Talwalkars Better Value Fitness Ltd. 156.05(154.45)208-108(6)
Tata Coffee 989.6(996.25)1009-672(30)
Tata Metaliks 58.9(58.9)90-51(11)
Td Power Systems Limited 275.5(280.0)341-207(2)
Technocraft Industries India 70.05(63.7)70-27(131)
Thinksoft 78.1(78.1)84-30(12)
Thiru A Sugars 90.4(90.4)108-60(50)
Thirumalai Chem 96.45(96.9)104-42(5)
Thomas Cook 60.8(60.0)74-32(23)
Tide Water 7728.8(7725.6)8539-5676(0)
Timken India 196.7(195.4)269-163(32)
Tinplate Of India 57.3(56.05)57-32(41)
Tourism Fin 24.1(25.0)31-18(279)
Tplplast 166.3(168.5)169-59(27)
Transgene Biotek 9.68(9.24)62-8(265)
Trent 1052.3(1064.4)1224-771(3)
Trigyn Tech 13.78(11.49)19-10(71)
Triveni Eng & Ind 23.1(22.45)30-12(183)
Ttk Prestige 3718.55(3738.7)3954-2151(14)
Ttml 12.31(12.23)20-11(127)
Tube Invest 154.45(155.2)171-96(17)
Tulip 106.65(107.3)166-65(72)
Twilight Litaka Pharma Ltd. 14.2(13.65)45-13(45)
Ubholding 94.15(85.5)133-53(2967)
Ucal Fuel 71.85(72.75)85-58(11)
Uco Bank 67.05(67.65)95-44(267)
Uflex 102.55(103.75)192-98(37)
Ultratech 1708.25(1672.95)1713-965(10)
Unichem Lab 167.65(151.8)174-101(311)
Uniply Ind 9.5(9.1)16-6(206)
Unitdspr 922.35(824.5)987-450(1607)
Unitech 21.5(21.05)37-17(908)
United Bank Of India 54.3(53.4)90-45(31)
Usher Agro Ltd. 62.65(61.7)134-34(66)
Uttam Steel 66.95(67.5)85-48(34)
V,W,X,Y,Z
V Guard Industries 412.2(403.75)421-141(94)
V S T Ind 1785.0(1777.05)2025-1025(26)
Vardhman Poly 60.7(61.15)112-41(19)
Varun Industries 24.0(23.7)295-21(24)
Venkys 551.75(510.4)564-322(280)
Videocon 169.65(168.55)196-161(619)
Vikas Wsp 72.5(66.05)76-9(5249)
Visa Steel 49.0(49.0)64-48(36)
Visaka Ind 130.2(129.0)137-57(33)
Vivmed Labs 374.35(379.4)444-212(26)
Voltas 108.85(105.4)135-71(204)
W P I L 389.85(392.5)442-169(3)
Welspun India 58.95(56.05)61-22(56)
Wheels India 768.05(784.25)814-229(10)
Whirlpool 253.25(242.65)264-141(73)
Wire & Wireless 19.0(18.65)19-5(632)
Yes Bank 362.3(357.4)389-230(175)
Zandu Phar 1594.3(1568.45)2208-1199(2)
Zylog Systems 295.8(296.3)340-172(89)
GROUP T
A
Aarti Drugs 146.6(134.05)147-72(41)
Ace Intgr Fin 36.0(34.9)36-15(25)
Ahlcon Parent 342.2(380.2)449-59(15)
Amara Raja 316.75(318.95)324-179(9)
Andrew Yule 21.45(21.8)28-12(63)
Atlas Cycles 399.65(398.65)466-247(7)
B
B & A Ltd 198.0(197.0)218-71(2)
Bharat Ferti 58.05(50.6)70-39(13)
Blissgvs 34.1(33.9)36-18(45)
Bombay Swad 29.0(29.75)41-25(20)
C,D
Cerebra Int 26.75(25.8)43-22(47)
Choice International 38.6(38.45)99-28(51)
Commitment Cap 39.4(41.2)43-16(42)
D C M 184.55(179.8)185-41(278)
Db Stock Brokers 97.65(97.85)112-76(47)
Dhanalakshmi Bk 48.8(49.6)89-42(126)
E,F,G
E P C Ind 96.0(94.65)128-63(9)
Financial Tech 836.45(805.3)958-518(221)
G E I Hamon In. 90.0(93.65)159-88(10)
Genesys Int 195.0(201.25)244-114(37)
Global Capit 12.73(12.14)20-6(573)
Guj. Sidhee Cem 9.49(9.49)10-6(162)
H,I,J
Hind Dorr 33.2(31.95)56-22(47)
Hind Org Chem 19.35(19.15)28-15(30)
I G Petrochem 30.9(33.75)40-13(38)
Inani Marb 242.9(239.1)264-88(28)
K,L
Keralayur 51.0(46.75)58-33(58)
Kilitch Drugs 64.0(58.65)88-38(12)
Kopran 17.8(17.6)30-13(47)
Kotawala Ind 161.9(161.1)215-79(56)
Lgs Global 79.9(79.2)141-43(47)
M,N,O
Maharashtra Pol 12.36(12.02)17-6(285)
Marson`s 7.49(7.49)16-5(76)
Mount Ev Min 90.05(89.95)116-47(48)
Nelco 47.95(49.7)64-37(24)
Nirlon 49.15(46.85)61-30(56)
Oasis Securities 96.75(93.05)105-30(22)
P,Q,R
Pilani Investment And Industries Corporation 1469.6(1470.25)2639-1420(0)
Polypro Fibrils (i) 12.4(12.39)17-7(68)
Prakash Ind 60.9(60.2)65-25(55)
R S Software 116.25(113.35)126-42(53)
Rain 38.0(36.3)42-25(128)
S,T
S Kumars 23.05(24.2)55-22(1161)
Shalibhadra Fin 54.15(57.0)79-36(61)
Som Distilleries 203.0(194.65)214-117(13)
Sri Adhikari 94.5(94.85)100-48(14)
Symphony Comfort 396.8(399.3)1250-173(91)
Torrcabs 89.9(94.75)115-65(12)
U,V,W,X,Y,Z
U B Eng 36.15(34.4)62-27(107)
Umangdair 40.15(40.0)55-20(16)
Venus Remedies 205.65(203.05)236-141(3)
Vikas Gran 29.65(28.45)42-6(84)
Walchandnagar 73.95(73.65)111-57(11)
GROUP S
A
Ador Fontech 78.9(82.15)117-73(12)
Albert David 110.1(110.0)124-80(7)
Amrutanj 774.55(769.7)881-610(7)
Amrutanjan Health Care 774.55(769.7)881-610(7)
Amtek Auto 96.3(95.95)157-84(131)
Amtek India 97.2(90.25)114-49(198)
Atul Auto 91.0(94.7)136-51(42)
B
Bajaj Elect 176.8(172.9)234-132(3)
Balkrishna Ind 282.9(281.25)303-151(5)
Bf Utilities 423.8(414.05)568-259(114)
Bharat Bijlee 577.55(585.9)767-511(1)
Bi 149.95(148.05)394-132(17)
C,D,E
Caprihans India 45.75(46.2)66-42(14)
Carnation Nutra 419.4(423.7)632-320(14)
Chembond Chem 179.9(177.5)213-132(6)
Compucom Soft 11.0(10.97)19-9(65)
Controlpr 53.5(51.35)54-25(87)
Diamond Power Infrastructure Ltd 94.9(93.35)144-74(7)
Emami 484.7(482.0)557-320(5)
Erainfra 135.15(135.2)182-91(69)
F,G,H
Forbes Gokak 625.0(621.85)699-378(4)
Fulford 791.05(800.5)953-389(1)
Gabriel India 24.0(23.15)31-18(24)
Grindwell Nort. 252.1(250.95)294-190(5)
Gulf Oil Corp 90.15(90.3)100-52(73)
Hawkins Cook 1532.0(1522.15)1744-1215(0)
I,J,K
I.c.s.a. 14.83(14.79)85-13(48)
India Gelat 67.7(71.25)75-25(8)
Int Travel House 181.0(181.0)206-155(6)
Ion Exchange 128.85(126.65)154-84(19)
Jmfinan 13.78(13.53)19-11(692)
Kanpur Plastipack 32.35(32.3)36-18(19)
Kavveri Telecom 231.95(230.8)271-118(30)
Kennamet 915.55(925.85)1247-640(0)
L,M,N,O
Lambodhara Textile 78.15(80.85)83-15(7)
Man Indus 105.65(101.55)156-91(9)
Mayur Uniquo 304.9(292.3)305-155(4)
Mercator Lines 19.0(18.95)33-15(37)
Micro Tech 61.55(60.95)91-52(115)
Mohit Industries 62.05(62.95)67-21(128)
Navin 293.55(292.05)437-276(2)
Neuland Lab 115.0(109.5)115-58(6)
P,Q,R
Patel Eng 80.85(81.1)127-73(49)
Porritts & Spen 299.0(277.75)340-200(4)
Rainbow Papers 73.85(75.05)90-55(79)
S
Samtex Fashions 17.9(17.15)28-15(51)
Sanwaria Agro 38.0(37.6)41-9(40)
Sarda Energy & Minerals Ltd 128.65(128.15)186-72(4)
Sardaen 128.65(128.15)186-72(4)
Sharon Bio-medicine 405.0(406.5)460-252(50)
Steel Exchange India 59.7(57.15)70-34(172)
Steel Str Wheel 166.9(167.35)281-162(4)
Sumeet Ind 15.5(15.4)30-12(37)
T,U
Tilaknagar Industries 50.45(50.05)64-27(152)
Timex 21.95(22.45)36-17(48)
Tvs Srichakra 304.0(306.75)400-260(1)
Twilitaka Ph 14.2(13.65)45-13(45)
Ultramarine & Pig 52.95(52.5)65-33(11)
Unitedbrew 569.2(519.65)644-339(308)
V,W,X,Y,Z
V I P Ind 80.5(79.4)204-68(280)
V S T Tillers Tr 428.1(423.95)563-407(2)
Valecha Eng 54.8(54.5)91-42(15)
Vybra Automet 20.65(21.4)39-14(43)
Wim Plast 279.9(235.0)282-170(61)
Zicom Elec Sec 61.8(63.45)65-25(13)
Zydus Wellness Ltd 419.4(423.7)632-320(14)
GROUP Z
A,B,C,D,E,F
Aarey Drugs 30.3(30.8)32-9(413)
Agarwal Holdings 72.55(71.45)73-9(105)
Apeego 109.9(107.75)109-20(40)
Banas Finance 19.45(19.5)56-9(693)
Barasia Holding & Trading Company 248.6(248.2)254-121(27)
Blue Circle Services 79.85(80.1)84-26(437)
D J S Stock 56.15(57.7)110-44(43)
Dhvanil Chemicals 61.75(62.25)71-12(293)
Elpro Packaging 40.85(40.25)41-18(51)
Esaar 46.9(48.25)48-7(291)
Finalysis Credit & Guarantee Company 38.85(40.85)69-38(127)
G,H,I,J,K,L,M
Gemstone Investment 18.05(18.3)20-5(662)
Goyal Financials 40.0(38.85)59-13(25)
Gujarat Reclaim 1605.35(1570.85)2020-968(0)
Hind. Copper 274.7(266.9)320-146(430)
Insul Elec 339.85(349.65)422-242(4)
Intec Secur. 53.0(55.9)62-27(41)
Jaihind Projects 122.3(123.5)195-96(32)
Jalgaon Reroll 126.65(124.85)128-16(206)
Karmaisp 13.16(13.37)103-11(357)
Kosha Cubidor 15.03(14.53)18-4(89)
Lesha Steels 96.0(98.4)145-73(9)
N,O,P,Q
National Min 186.8(181.1)259-136(49)
Natraj Comm 76.4(72.2)89-27(66)
Ncl Research And Financial Services 465.05(477.0)535-94(4)
Neha International 22.0(22.15)134-21(44)
New Bom Prtg 32.05(33.1)36-13(25)
Odyssey Corporation 43.65(43.0)140-21(34)
Osian Industries 157.1(158.45)174-46(40)
Parikh Herbals 47.2(45.3)57-5(353)
Paro Leasing 20.95(22.0)45-3(100)
Pflinfotc 21.4(22.5)806-15(512)
Polytex India 222.45(222.5)269-105(107)
R
Ravinay Trading Company 190.5(190.65)423-111(3)
Regency Hospital 48.3(48.65)57-29(13)
Regency Trust 18.5(18.75)83-15(39)
S
S P Capital Financing 87.4(85.0)139-30(8)
Sai Wires India 74.1(77.95)117-12(15)
Sanyei Mediquip 42.2(42.2)42-32(16)
Sawaca Finance 179.0(179.05)192-12(3)
Sdfc Finance 17.15(16.35)40-4(32)
Secunderabad Healthcare 24.3(24.2)24-2(252)
Setco 211.3(210.7)254-155(15)
Shree Global Tradefin 50.55(56.15)398-50(67)
Shree Nath 28.0(28.35)30-7(202)
Shubham Granites 16.85(17.15)50-5(77)
Swan Mills 137.2(136.7)147-56(106)
T,U,V,W,X,Y,Z
Toshika Chemicals 154.0(155.1)156-7(96)
Trendy Knitwear 9.9(9.95)19-4(1204)
Tuni Textile Mills 205.0(199.0)208-24(271)
Unisocks 7.05(7.22)8-3(101)
Unisys Software And Holding Industries 201.95(196.45)230-56(8)
Venusvent 15.15(15.1)26-5(301)
Vishal Cotspin 143.15(142.35)203-122(11)
Wyn Aqua Exp 18.45(18.9)19-5(55)

Comments (+)