Stock prices as on Aug 27 , 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 740.4(742.8)915-541(7)
A C C 1346.5(1339.95)1421-981(20)
Abbot 1589.0(1583.75)1807-1375(0)
Abirlanuv 781.05(789.85)1028-710(4)
Acl 188.3(190.3)197-130(197)
Adani Enter 159.2(174.85)627-158(968)
Allahabad Bank 123.0(123.8)211-103(100)
Alok Industr 15.35(15.55)23-14(722)
Alstom Proje 395.65(391.85)572-280(13)
Andhra Bank 93.0(95.35)138-79(44)
Apollo Hosps 623.0(635.45)716-452(4)
Apollo Tyres 95.35(95.2)98-51(608)
Arvind 65.9(67.7)111-63(165)
Asahi Glass 67.5(67.75)76-48(24)
Ashok Leyland 21.3(21.85)32-20(480)
Asian Paints 3667.0(3678.85)4170-2551(1)
Aurobindo Phar 111.15(111.85)144-80(256)
Axis Bank 1038.9(1076.4)1309-784(197)
B

B A S F India 629.5(644.15)717-427(9)
B H E L 224.9(231.15)364-197(234)
Bajajhoin 798.95(800.5)864-625(2)
Ballarpur Ind 17.95(17.9)30-17(63)
Bank Of India 266.25(273.25)408-261(62)
Bharat Earth. 273.2(270.7)702-270(37)
Bharat Elec 1228.3(1229.9)1665-1124(0)
Bharat Forge 279.75(284.0)347-231(9)
Bhartiartl 249.1(248.0)417-243(763)
Bk Of Baroda 625.1(643.75)881-615(56)
Bombay Dye 471.55(482.8)593-290(30)
Boschl 8649.0(8687.2)9300-6425(0)
Bpcl 353.5(354.6)394-229(33)
Britannia Ind 489.0(484.75)599-434(8)
C

C E S C 313.7(315.45)321-186(6)
C M C 962.05(975.05)1099-685(1)
Cadila Health 881.0(877.3)925-629(4)
Cairn India 345.4(343.0)400-250(178)
Canara Bank 323.85(333.05)566-322(47)
Castrol India 597.6(595.2)634-385(36)
Central Bank Of India 65.0(65.65)111-63(131)
Century Tex 311.25(319.65)388-215(88)
Chambal Fert 66.4(66.9)118-66(170)
Chennai Petro 136.5(136.3)217-117(23)
Cipla 368.15(366.9)371-273(221)
Coal India Ltd 364.25(366.9)393-293(308)
Colgatepalm. 1183.75(1180.9)1250-932(5)
Corp Bank 375.35(377.25)528-335(4)
Crompton Gr. 116.3(120.3)175-102(1598)
Cummins India 461.0(458.75)505-322(15)
D,E,F

Dabur India 122.8(123.05)124-92(130)
Dena Bank 86.9(89.1)104-47(139)
Dish Tv India 69.05(69.4)83-52(209)
Dlf 201.1(207.65)261-169(400)
Dr Reddy`s Lab 1672.05(1679.2)1818-1432(16)
Dredging Corp 247.6(253.9)321-187(7)
E I H 79.05(79.45)103-74(10)
Edelweiss Capital 31.0(31.0)38-21(18)
Educomp Sol 157.55(161.3)285-128(129)
Eng India 215.95(220.25)288-195(25)
Escorts 62.5(62.9)93-55(206)
Exide Ind 134.95(133.9)152-98(108)
F D C 86.1(85.45)96-75(25)
Federal Bank 414.5(427.4)480-322(8)
Finolex Cables 36.55(38.4)46-21(21)
Finolex Ind 61.2(63.3)76-42(17)
G

G E Shipping 255.15(258.5)285-183(5)
Gail 365.05(366.9)445-303(56)
Geometric 104.1(103.75)110-36(185)
Gillette Ind 2202.0(2224.0)2624-1771(0)
Glaxo Smithk. 2089.0(2096.7)2338-1830(1)
Glaxocon 2914.35(2849.3)2940-2179(2)
Global Tele 27.1(28.15)76-26(206)
Gmr Infra 18.3(19.4)34-17(1292)
Godrej Cp 662.2(652.75)676-370(7)
Grasim Ind 3030.95(3032.65)3073-2073(5)
Great Offshore 96.8(98.05)155-70(140)
Guj. Ind Power 68.6(67.8)87-56(11)
Guj. Min Deve 191.4(192.6)212-151(12)
Gujarat Gas 299.05(298.45)463-270(10)
Gujarat Narmada 78.4(79.15)97-70(28)
Gujarat St Petronet 76.85(78.85)113-62(597)
H

H C L Infosys 36.35(38.95)70-36(248)
H C L Tech 558.9(557.85)562-360(19)
H D F C Bank 594.8(596.35)609-400(88)
H M T 40.95(41.5)53-26(141)
Hdfc 723.15(723.0)734-600(147)
Hdil 72.65(75.5)135-52(2226)
Hero Honda 1930.2(1936.85)2278-1702(17)
Hexaware Tec 120.15(123.6)133-67(132)
Hind Petro 316.45(318.4)395-238(28)
Hind Zinc 129.5(129.75)149-106(52)
Hindalco Ind 110.05(110.95)164-105(597)
Hindujav 349.25(370.65)414-286(5)
Hpcl 316.45(318.4)395-238(28)
Hsng Dev Infra 72.65(75.5)135-52(2226)
Hsq Dev Fin 723.15(723.0)734-600(147)
Hul 521.0(518.85)527-315(164)
Hul 521.0(518.85)527-315(164)
I


I T C 265.35(265.15)269-185(212)
Icici Bank 935.45(955.7)998-641(256)
Idbi 84.2(85.5)121-77(163)
Idea Cellular 74.95(75.1)103-71(75)
Idfc 137.6(142.45)160-90(400)
India Cements 87.75(90.05)118-62(83)
India Infoline 54.9(54.95)78-42(11)
Indiabulls Real Est 46.5(48.5)83-40(330)
Indian Bank 163.2(166.9)265-157(5)
Indian Hotels 60.8(62.15)80-51(38)
Indian Ovrsea 69.15(70.8)119-68(97)
Indusind Bank 325.25(328.55)351-221(13)
Infosys Tech 2410.55(2445.35)2990-2101(43)
Ingersollrand 460.25(462.65)543-355(2)
Ingvysya 370.0(377.15)404-275(1)
Ioc 248.0(249.45)328-239(16)
Ipca Lab 418.25(409.8)424-230(37)
Ispat Ind 9.99(10.08)16-9(1105)
J,K,L

J & K Bank 942.9(937.9)1010-645(0)
J B Chem 67.2(67.9)146-58(21)
Jaiprakash Ass 72.95(75.25)88-50(809)
Jaypee Infratech Limited 44.95(47.1)65-33(248)
Jet Airways 374.55(379.15)411-167(189)
Jindal 120.8(120.2)180-102(7)
Jindal Stainless 67.4(70.2)111-62(344)
Jindal Steel 377.15(397.65)663-375(425)
Jsw Steel 720.9(735.85)885-464(316)
Kfa 8.87(9.31)30-7(3510)
Kotakbank 574.25(585.4)612-411(13)
L I C Hsq Fin 247.95(248.55)290-198(66)
L&t 1397.55(1421.2)1719-971(162)
Lanco Infratech 11.13(11.82)25-8(3681)
Lupin 573.35(581.75)604-409(28)
M,N

M & M 772.8(762.5)874-621(67)
M&m 772.8(762.5)874-621(67)
Mangalore Ref 64.55(61.4)74-49(208)
Maruti 1168.6(1190.25)1428-905(26)
Mastek 157.1(157.6)185-73(424)
Merck 618.0(624.05)714-555(1)
Mirc Elec 14.24(11.87)21-10(1010)
Mphasis Bfl 372.6(377.65)439-277(5)
Mtnl 41.1(40.5)42-20(2587)
Mtnl 41.1(40.5)42-20(2587)
N T P C 168.9(168.65)190-138(68)
Nation.ferti 72.15(72.95)96-43(82)
National Alum 51.6(52.1)68-48(21)
Nestle Ind 4717.45(4711.2)5024-3930(5)
Neyveli Lignite 82.3(80.4)105-67(223)
Novartis India 686.8(696.25)944-616(5)
O,P,Q

O N G C 287.6(287.1)303-240(133)
Omaxe 152.35(153.1)161-125(53)
Oracle Fin 2879.0(2905.3)3009-1735(3)
Orchid Chem 113.3(119.7)210-100(479)
Oriental Bank 220.6(231.15)324-190(35)
Parsvnath Dev 38.8(38.85)82-32(53)
Pfizer 1240.0(1233.4)1454-1071(2)
Pidilite Ind 190.6(189.2)193-133(34)
Piramalhe 495.5(503.9)562-340(5)
Pnb 680.1(711.95)1091-676(134)
Polaris Soft 120.35(124.85)175-102(112)
Power Fin Corp 169.3(170.7)223-130(220)
Power Grid Corp 118.4(117.3)122-93(299)
Punj Lloyd 47.45(49.25)65-37(401)
R

Ranbaxy Lab 554.3(549.8)562-366(179)
Rashtriya Chem 51.6(51.65)85-42(285)
Raymond 347.75(355.35)439-300(25)
Rcom 52.15(54.15)109-51(1579)
Reliance Capital 332.2(344.6)481-225(710)
Reliance Ind 787.4(782.1)902-671(434)
Reliance Power 83.65(86.2)139-68(1022)
Relinfra 472.2(487.0)679-328(408)
Rolta India 66.25(67.55)108-50(70)
S

S A I L 83.85(83.95)123-73(104)
Satyam Comp 99.35(100.15)101-62(770)
Sbi 1845.95(1894.8)2474-1576(449)
Shipping Corp 52.4(53.3)91-46(37)
Siemens 668.7(669.55)900-627(15)
Sobha Developers 328.0(327.7)370-185(25)
Sterlite Ind 110.15(112.25)141-86(277)
Sterlite Optical 30.2(31.05)46-27(122)
Sun Pharma 669.85(665.4)690-448(20)
Suntv 294.6(298.4)343-176(19)
Suzlon Energy 15.3(16.1)42-15(5028)
Syndicate Bnk 92.55(94.65)121-67(40)
T,U,V

Tata Chem 310.5(313.5)374-287(14)
Tata Elxsi 220.05(217.8)254-167(8)
Tata Power 96.7(98.35)121-80(114)
Tata Tea 128.6(128.75)137-80(220)
Tatacomm 228.25(231.65)266-176(8)
Tatamotors 241.1(246.0)320-137(1070)
Tcs 1319.15(1323.0)1329-940(48)
Tech Mahindra 875.8(871.8)887-524(34)
Thermax 495.35(499.4)568-388(51)
Tisco 385.5(387.7)503-332(906)
Titan Ind 221.2(221.95)254-154(112)
Torrent Pharma 703.45(697.8)722-504(4)
Torrent Power 152.2(156.9)252-151(170)
Tvs Motor 39.85(40.3)70-31(130)
Union Bank 154.9(158.95)273-154(98)
Unitedphos 114.9(113.7)168-105(132)
Vijaya Bank 49.25(50.35)68-43(144)
W,X,Y,Z

Welspunguj 95.35(96.45)156-64(85)
Wipro 360.0(365.0)452-312(38)
Wockhardt 1204.65(1266.7)1325-251(280)
Wyeth 920.0(925.2)1032-794(0)
Zeeenter 167.3(166.35)175-109(43)
GROUP B
A
3i Infotech 8.24(8.17)31-7(447)
3m India Ltd 4156.45(4034.05)4770-3200(0)
A P Paper 331.0(315.2)374-120(337)
Aban Offsho 386.6(397.6)571-320(82)
Acropetal Technologies Ltd 14.88(14.68)20-10(164)
Adani Power Ltd 39.0(40.35)96-38(312)
Adani Power Ltd 39.0(40.35)96-38(312)
Adhunik Metaliks 28.45(28.65)59-27(24)
Adlabs Films 67.7(70.6)113-49(206)
Advanta India 500.0(503.85)571-222(9)
Aegis Logis 119.5(120.2)215-100(6)
Aftek Ltd 7.35(7.59)15-6(164)
Ajanta Pharma 429.8(429.0)433-144(13)
Akar Tools 28.3(28.2)56-19(46)
Aksh Optifibre 13.65(13.75)18-5(775)
Alembic 16.0(16.55)22-13(78)
Alembic Pharmaceuticals Ltd 69.5(73.2)74-34(301)
Allied Digital Services 23.1(23.25)36-18(41)
Alstom 188.75(193.0)207-132(7)
Amar Remedies 66.6(68.2)163-64(62)
Andhra Petroch 19.7(20.0)33-15(121)
Andhra Sugars 149.45(151.05)160-95(5)
Ankush Finstock Ltd 15.2(15.25)20-3(94)
Ansal Properties 23.5(24.45)41-21(40)
Anuh Pharma 142.65(139.25)157-110(17)
Aptech 69.0(71.55)137-64(67)
Archies 25.45(24.2)43-20(448)
Arrow Webtex 59.8(61.6)115-52(520)
Arshiya International Ltd. 122.8(126.15)177-116(16)
Asahi Songwon Colors 82.0(83.95)106-69(15)
Asahi Songwon Colors Ltd 82.0(83.95)106-69(15)
Ashapura Mine. 30.2(31.75)32-8(112)
Ashika Credit Capital Ltd 112.0(109.55)126-25(34)
Astra Micro 43.15(42.95)46-23(44)
Astra Zeneca 1865.15(1887.7)2649-1162(28)
Astral Poly Technik 265.25(265.1)277-124(3)
Atul Chem 295.8(305.55)325-135(26)
Auto. Axles 340.0(343.1)560-320(1)
Autoline Industries 182.65(176.5)196-69(155)
Avaya 365.0(379.4)429-100(82)
B,C

B O C India 432.3(435.75)530-265(26)
Bajaj Auto Fin 1088.0(1077.6)1132-585(2)
Bajaj Hind 30.05(31.45)49-23(337)
Balmer Lawri. 633.45(622.0)682-463(4)
Balrampur Chini 64.55(66.25)69-32(154)
Bank Of Maha 44.3(44.65)58-37(20)
Bartronics India 22.35(22.95)57-20(49)
Bata India 885.55(894.8)981-492(21)
Bayer 975.65(979.85)1014-673(8)
Berger Paints 134.7(135.2)153-78(4)
Bgr Energy Systems 263.2(264.45)377-172(125)
Bhandari Hos. 52.45(52.25)59-21(57)
Bharati Shipyard 66.85(68.5)116-61(20)
Bhussteel 465.5(465.2)479-296(57)
Biocon Ltd 248.1(250.9)363-208(24)
Blue Dart Ex. 1951.0(1989.65)2205-1380(1)
Bombay Bur Trdg 522.9(526.55)631-338(4)
Bombay Rayon Fashions 237.0(240.6)293-199(12)
Brescon Crp Adv 126.5(126.25)132-40(12)
C R I S I L 899.05(917.7)1261-750(1)
Can Fin Homes 106.0(111.05)128-87(9)
Cclpr 258.0(265.1)276-116(3)
Ceat 120.2(119.85)125-66(225)
Cerasan 296.5(344.9)373-158(34)
Chirawa Cements 131.0(129.55)140-12(508)
Chromatic India 87.15(89.2)106-56(82)
City Union Bnk 50.65(51.0)55-39(19)
Colourchem 618.75(617.0)743-556(1)
Core Project 289.9(290.55)324-245(58)
Coromandel Fert 276.0(270.85)342-234(8)
Cosmo Films 79.3(80.75)104-70(9)
Cox And Kings(india) Ltd 133.85(137.85)234-119(59)
D,E,F

D C M Shr. Con 57.75(58.5)59-37(20)
D C W 19.85(20.6)21-7(355)
Dabur Pharma 87.3(89.5)176-81(20)
Datatech 31.8(32.55)37-20(18)
Deepak Fert 132.55(135.55)174-118(7)
Development Credit Bank 40.6(41.6)52-30(252)
Dewan Hsq Fin 168.7(167.8)279-142(38)
Dhampur Sugar 67.7(67.4)73-27(11)
Dhanuka 93.0(92.5)114-80(6)
Dil 721.5(724.0)776-358(0)
Disa India 2636.0(2664.5)3944-1370(2)
Dishman Pharma 101.05(94.2)102-32(1451)
Divi's Lab 1183.5(1182.0)1201-690(8)
Dq Entertainment (international) Ltd 20.1(20.55)42-18(40)
E I Dparry 216.5(214.9)254-165(15)
Eicher Motors 2160.1(2184.65)2360-1306(2)
Elder Pharma 328.8(324.7)411-267(33)
Elecon Eng 43.6(45.5)77-43(48)
Electrosteel C. 18.7(19.05)31-15(61)
Emami Paper Mills Ltd 37.5(38.0)43-23(250)
Entertainment Network India 223.8(220.25)295-194(2)
Ess Dee Aluminium 131.05(135.75)229-117(11)
Essar Oil 51.1(52.3)99-44(313)
Essarship 93.0(93.15)103-46(6)
Eveready Ind 17.85(18.4)40-16(190)
Everest 177.05(182.0)206-102(17)
Everest Kanto Cylinder 25.5(25.6)80-24(39)
Everonn Systems India 162.8(169.15)475-135(110)
Excel Crop 113.75(111.2)179-85(98)
Excel Info 23.0(23.25)31-8(181)
Fag Bearings 1610.0(1599.8)1792-978(0)
Fairfield Atlas 162.4(167.2)187-62(41)
Fertilizers 26.35(26.5)40-19(27)
Fineotex Chemical Ltd 18.65(17.95)336-17(63)
Firstsource Solutions 9.48(10.1)15-5(549)
Flexituff International Limited 213.0(212.4)384-142(17)
Fortis Healthcare 93.95(93.65)157-81(80)
Future Capital Holdings 152.0(152.0)163-101(56)
Future Ventures India Ltd 8.0(8.0)9-7(306)
G,H

Gallantt Metal 23.3(22.9)36-14(127)
Gandhimathi Appliances 326.7(328.95)420-240(2)
Ganesh Poly 42.0(42.15)66-39(46)
Gangotri Iron 40.2(40.15)53-28(84)
Garware Poly 111.0(111.85)165-101(7)
Garwarewall 50.0(50.55)61-44(12)
Gateway Distriparks 135.0(133.05)159-117(9)
Gati 38.5(38.5)62-23(72)
Gei Industrial Systems Ltd. 73.6(78.25)159-72(10)
Geodesic Inf 40.45(42.25)65-33(106)
Ghcl 43.2(42.8)43-27(66)
Gitanjali Gems 344.5(345.8)443-286(392)
Glenmark Phar 411.15(408.85)426-265(51)
Globus Spirits 106.0(107.7)134-87(5)
Glodyne 82.95(87.3)434-82(141)
Gmm Pfaudler 97.0(97.0)122-72(10)
Godfrey Phi. 3426.0(3351.6)3944-2349(0)
Godrej Indus 239.7(244.0)283-168(8)
Goenka Diamond & Jewels Ltd. 219.35(222.25)225-28(128)
Goodyear India 333.1(338.65)412-269(4)
Greave 66.0(66.1)99-60(23)
Gruh Fin 182.75(180.75)193-93(22)
Guj. Fluoroch. 344.35(350.7)561-317(4)
Guj. Nre Coke 16.9(17.45)29-14(189)
Guj. State Fert 339.3(341.25)503-322(12)
H E G 203.75(208.05)256-141(6)
H F C L 11.02(11.13)16-10(287)
Hanung Toys 114.3(114.75)155-76(25)
Havell`s India 541.55(541.9)616-313(9)
Henkel India 35.4(34.5)39-20(28)
Hercules Hoists 131.45(132.5)164-95(46)
Heritage Food 255.45(270.8)293-133(23)
Himatsingka S. 33.0(31.9)38-22(97)
Hind Con 15.95(16.55)33-15(1274)
Hind Oil Exp 120.25(125.2)152-86(192)
Hind Sanitary 114.85(110.0)207-106(144)
Hotel Leela 29.7(29.75)44-27(50)
Ht Media 91.5(89.85)156-82(38)
Hyderabad Ind 467.4(474.55)498-255(2)
I,J

I F C I 27.65(29.25)49-19(8179)
I F G L Refract 50.3(49.45)52-28(61)
I T I 22.75(22.95)32-16(222)
I V R Cons 39.3(41.6)75-27(641)
Ibn18 21.25(21.7)51-17(241)
Iid Forgings 122.8(126.15)177-116(16)
Il&fs Transportation Networks Ltd. 168.0(172.05)224-143(18)
Ilfs Venture 25.0(25.8)32-23(27)
Inabs 660.15(675.15)850-484(2)
Ind Swift 19.15(19.8)34-17(41)
India Glycols 155.8(140.35)162-111(1057)
Indiabulls Finan 188.0(188.05)257-116(105)
Indiabulls Power 11.0(11.49)20-8(342)
Indian Infotech And Software 20.1(19.15)24-1(381)
Indoco Remedies 66.55(64.45)77-47(70)
Indraprastha Gas 256.6(262.4)453-170(206)
Indswift Lab 48.5(46.8)133-39(227)
Infotech Ent 180.0(180.05)198-100(11)
Inox Leisure 58.1(58.0)67-35(126)
Irb Infrastructure Developers 126.1(125.9)210-100(382)
Itdcem 230.0(231.5)247-111(3)
Ivrcl Infrastruc 39.3(41.6)75-27(641)
J B F Ind 147.45(146.9)151-89(25)
J K Ind 113.55(116.35)125-53(112)
J Kumar Infraprojects 184.4(182.5)187-79(6)
Jai Corp 55.05(56.05)117-45(322)
Jain Irrigation 73.4(76.45)182-69(1751)
Jaiprakash Hydro 28.45(31.05)49-27(224)
Jay Shree Tea 82.8(83.05)150-78(8)
Jindal South West Holdings 579.15(602.55)1092-356(72)
Jindpolyfm 166.05(169.9)244-143(8)
Jk Cement 209.75(209.45)244-95(34)
Jklakshmi 96.05(97.1)101-35(36)
Jubilant Org 158.2(158.35)224-154(6)
Jyothy Laboratories 154.35(158.6)165-62(193)
Jyoti Struct 38.5(40.05)79-35(99)
K,L

K S B Pumps 208.0(211.35)266-141(4)
Kajaria Ceramic 177.05(177.35)190-84(103)
Kale Consult 162.0(162.95)177-62(15)
Kalpataru Pwr 68.05(69.85)134-65(26)
Kar Vysy Bank 396.1(401.3)455-322(3)
Karnataka Bnk 83.35(86.45)112-64(577)
Kaveri Seed Company 828.8(826.5)861-400(9)
Kecil 57.9(57.2)68-31(17)
Kesoram Ind 140.65(141.25)170-83(16)
Kgnind 17.25(15.85)33-13(484)
Kilitch Drugs (india) Ltd. 70.75(63.75)88-38(28)
Kitex Garments 50.95(53.0)67-38(30)
Kohinoor 27.9(28.7)50-25(26)
Kpitcumm 122.9(129.6)139-68(81)
Kwality Dairy 31.65(32.75)215-27(62)
La Opala Glass 133.0(127.1)139-88(25)
Laks Vilas Ba 73.0(76.0)110-69(27)
Lakshmi Machine 2007.45(2013.95)2198-1426(2)
Lovable Lingerie Ltd 328.9(330.95)636-278(35)
Lumax Auto Technologies 145.95(146.7)195-132(6)
M

M And B Switchgears Limited 139.5(141.55)390-50(85)
M R F 10643.3(10710.5)11570-6200(3)
Madras Cements 183.55(188.95)191-80(20)
Mah Scooter 342.0(337.15)362-275(3)
Mahindra 778.9(775.2)805-590(2)
Man Infraconstruction Ltd. 188.65(186.3)229-90(11)
Manappuram Gen 36.45(36.7)67-18(476)
Mandhana Industries Ltd. 221.0(221.95)299-171(170)
Mangalam Cem 131.6(133.85)156-76(5)
Mangalore Chem 46.05(47.05)57-29(93)
Manjal Auto 45.95(47.95)62-30(32)
Marg 81.05(80.95)103-72(16)
Marico Ind 194.55(194.85)201-134(27)
Mathew Easow 69.35(69.1)87-30(20)
Max India 188.1(187.7)214-140(14)
Mcleod Russel India 305.7(302.9)345-165(17)
Mcnally Bharat Engineering Company 90.9(94.05)135-79(13)
Mhril 285.0(287.35)364-255(3)
Midfield Industries Ltd 41.05(41.05)58-32(15)
Mindtree 674.6(697.45)717-321(21)
Mmtc Ltd 754.45(766.85)1009-438(99)
Monsanto India 622.0(626.55)948-599(2)
Motherson Sumi 188.25(184.2)217-129(23)
Mundra Port 108.0(111.9)169-105(178)
Munjal Showa 68.7(68.8)88-52(10)
Muthoot Finance Ltd 130.4(130.85)190-105(46)
Mysore Cem 41.95(41.5)43-25(83)
N,O

N I I T 32.55(33.2)56-32(47)
Nagarjuna Con 35.0(36.75)73-28(267)
Natco Pharma 348.0(346.1)437-197(5)
National Pero 438.0(450.5)518-312(5)
Navneet Pub 53.7(53.45)71-50(14)
Nbventure 174.0(178.4)226-158(3)
Ndtv 46.85(48.45)65-24(13)
Nectar Lifescn 19.95(21.0)26-15(38)
Neha International Ltd. 17.65(17.9)134-17(36)
Neocorp 40.25(40.7)56-21(34)
Nesco 643.05(628.35)775-499(2)
Net 4 India 112.45(140.55)180-112(40)
Network 18 Media 32.8(34.25)100-29(25)
Nhpc 18.1(18.2)25-17(599)
Nhpc Ltd 18.1(18.2)25-17(599)
Niit Technologies 261.0(260.25)317-166(13)
Nikki Global Finance 143.0(141.25)375-121(12)
Nilkamal Plast 205.0(208.55)297-177(4)
Nitin Fire Protection Industries 56.5(56.25)64-22(215)
Nocil 15.8(16.0)20-15(107)
Noida Toll Bridge 25.0(24.95)27-19(41)
Nucleus Soft 73.15(75.55)85-55(26)
O C L India 122.05(122.4)127-75(9)
Oil India Ltd 482.3(479.6)556-431(6)
Omkar Speciality Chemicals Ltd 79.75(79.9)88-49(8)
Onelife Capital Advisors Limited 649.6(632.6)655-114(215)
Onmobile Global 35.75(37.15)84-28(602)
Opto Circu 128.2(127.3)225-117(1157)
Orbit Corporation 44.8(45.1)68-25(95)
Orient Paper 71.75(71.5)73-44(40)
Orissa Minerals Development Company Ltd 56685.2(54175.1)60392-25550(4)
P,Q,R

P.m. Telelinnks 58.5(58.15)195-39(76)
Page Industries 3110.0(2996.45)3276-2275(0)
Pantaloon Ret 149.9(156.1)310-125(360)
Paper Products 70.2(70.3)84-58(17)
Persistent Systems Ltd. 381.0(376.4)410-280(2)
Petronet Lng 150.15(151.75)183-122(67)
Phillips Carbon 96.9(89.6)158-77(112)
Phoenix Mills 160.0(160.6)228-149(23)
Pidrugs 118.0(122.9)133-50(8)
Pipavav Shipyard 61.8(61.25)92-50(364)
Plethico Pharmaceuticals 191.1(173.75)396-156(868)
Pnb Gilts 25.55(26.3)31-22(35)
Pradip Overseas Ltd. 79.25(79.15)114-49(33)
Praj Ind 47.7(47.9)92-47(129)
Prakash Steelage Ltd 170.3(173.8)186-114(21)
Pratibha Industries 48.3(48.05)54-27(13)
Prime Focus 50.2(48.8)65-33(334)
Prism Cement 49.6(50.2)57-35(19)
Pslltd 57.3(58.35)71-50(15)
Ptc 57.0(58.0)76-38(45)
Ptc India Financial Services Ltd 13.65(14.0)18-9(56)
Punjab Alkalies 18.9(20.15)22-13(108)
Pvr 182.05(182.35)195-108(4)
Radico Khait 107.0(107.5)134-92(195)
Raj Television Network 204.05(200.25)224-48(18)
Rajesh Exp 118.5(120.7)151-103(22)
Rallis India 134.5(133.75)185-111(65)
Ramco Ind 53.8(56.6)60-33(12)
Rei Agro 9.64(9.74)27-7(218)
Reliance Indust 398.65(408.7)565-272(77)
Reliance Media World Ltd 54.4(56.75)92-35(144)
Repro India 223.15(227.35)251-131(8)
Ricoh India 75.05(76.55)78-24(24)
Rohit Ferro Tech 31.25(28.8)44-21(348)
Rswmltd 90.0(91.0)105-60(21)
Rural Electrification Corporation 198.85(202.65)251-142(105)
S

S Bk Of Bikaner 341.6(345.7)479-302(5)
S R F 215.0(216.75)324-192(8)
Sadbhav Engi 135.0(136.35)161-94(5)
Sandur Mang 477.0(470.25)590-261(3)
Sangam 59.0(60.15)62-26(26)
Saregama Ind 85.2(90.6)120-55(11)
Sasken Comm 134.8(135.05)145-91(4)
Se Investments 334.95(333.7)382-70(80)
Seamecltd 86.0(86.5)115-75(8)
Sesa Goa 187.45(191.85)270-148(124)
Shakti Pumps (india) Limited 48.45(51.5)57-29(30)
Shanthi Gears 69.15(68.15)69-30(348)
Shasun Chem 151.1(154.55)163-38(188)
Shilpi Cable Technologies Ltd 16.9(15.85)23-8(75)
Shlakshmi 88.2(93.55)156-73(82)
Shree Cement 3497.95(3399.2)3550-1570(2)
Shree Ganesh Jewellery House Ltd 88.75(92.0)164-65(23)
Shree Renuka Sugars 30.35(31.5)67-22(1104)
Shrenuj & Co 65.05(55.45)90-42(148)
Shriram City 740.05(733.6)757-461(2)
Shriram Trans 604.9(613.9)707-416(8)
Signet 152.9(148.55)209-76(5)
Sintex Ind 56.65(57.75)162-50(200)
Sks Microfinance Ltd 120.15(120.55)320-54(1194)
Solar Explosives 1012.8(1018.35)1024-667(5)
Sonata Soft 20.65(21.2)33-17(84)
Southind.bank 22.1(22.5)28-19(131)
Speciality Papers 10.8(11.36)12-4(135)
Spicejet 32.1(34.95)37-15(4399)
Splash Mediaworks 18.2(18.15)41-16(276)
Srei Int Fin 24.2(24.4)43-18(196)
Srs Ltd 40.3(40.35)61-26(190)
State Trading 258.05(264.85)333-110(88)
Strides Arcolab 844.35(854.1)868-277(56)
Subexltd 12.36(12.53)51-12(274)
Sudar Garments Ltd 65.1(63.55)90-43(15)
Sun Pharma Advanced Research Company 74.95(75.25)88-63(11)
Sundaram Fin 863.0(860.3)885-420(4)
Sundaram Multi Pap Ltd. 14.85(14.99)18-12(53)
Sunflag Iron 20.5(19.8)31-19(72)
Sunteck Realty 327.7(331.2)422-242(16)
Supreme Ind 272.0(273.9)288-160(9)
Suven 22.5(23.53)25-11(613)
T,U

T.v. Today 59.85(60.5)71-41(17)
Take Solutions 39.35(37.5)39-20(39)
Talwalkars Better Value Fitness Ltd. 149.5(153.2)208-108(6)
Tantia Constructions 60.0(60.05)64-31(14)
Tata Coffee 967.25(964.3)1009-689(16)
Tata Investment 433.8(436.9)542-396(1)
Tata Sponge 304.0(301.95)351-232(5)
Technocraft Industries India 74.0(75.3)83-27(15)
Thinksoft 84.85(86.6)96-30(30)
Thirumalai Chem 94.55(94.8)104-42(8)
Thomas Cook 55.05(56.2)74-32(12)
Tide Water 7852.75(7969.2)8539-5676(1)
Time Technoplast 35.75(37.7)71-35(107)
Timken India 196.2(196.1)269-163(40)
Titanor Components 134.0(137.9)146-75(4)
Tplplast 172.25(178.15)179-59(21)
Transgene Biotek 11.58(11.04)62-8(405)
Trent 1054.0(1055.1)1189-771(1)
Triveni Eng & Ind 18.85(19.75)25-12(71)
Ttk Prestige 3366.25(3413.2)3954-2151(11)
Ttml 11.79(12.01)19-11(246)
Tube Invest 155.0(157.35)171-96(4)
Tulip 96.3(101.1)166-65(146)
Ubholding 97.75(98.25)124-53(835)
Uco Bank 63.9(66.45)95-44(260)
Uflex 101.95(102.2)189-98(23)
Ultratech 1753.4(1719.35)1758-1030(7)
Unichem Lab 170.7(171.1)180-101(18)
Unitdspr 933.65(938.55)996-450(647)
Unitech 19.45(20.35)37-17(786)
United Bank Of India 51.8(51.7)87-45(21)
Unity Infraprojects 41.5(42.25)56-22(17)
Ushamartin 24.2(24.4)43-21(134)
Usher Agro Ltd. 60.5(60.9)132-34(28)
Uttam Steel 62.65(64.4)85-48(22)
V,W,X,Y,Z

V Guard Industries 428.85(424.4)457-141(80)
Vaibhav Gems 62.05(63.05)69-24(11)
Vardhman Poly 61.95(62.35)112-41(10)
Varun Industries 20.85(21.9)295-20(46)
Venkys 512.5(509.2)579-322(63)
Videocon 175.2(174.75)196-161(471)
Vikas Wsp 71.4(71.85)76-9(3522)
Visaka Ind 123.0(124.85)137-57(9)
Vivmed Labs 370.2(371.1)444-212(18)
Voltas 110.95(113.45)132-71(162)
W P I L 399.55(426.55)443-169(7)
West Coast Pap 55.35(57.2)79-44(56)
Wheels India 725.55(757.0)814-229(4)
Whirlpool 254.8(259.65)272-141(6)
Wire & Wireless 20.65(20.0)24-5(802)
Xpro India 49.0(49.5)63-42(13)
Yes Bank 336.9(344.9)389-230(209)
Zandu Phar 1559.8(1571.0)2208-1199(2)
Zee News 11.72(12.01)14-8(52)
Zensar Tech 262.0(265.95)295-113(11)
Zuari Ind 133.1(133.65)228-120(4)
Zylog Systems 294.0(294.15)340-172(25)
GROUP T

A

Ahlcon Parent 356.05(339.1)449-60(1)
Amara Raja 375.65(381.9)404-179(11)
Andrew Yule 20.75(21.4)28-12(56)
Arvind Remedies 31.7(30.55)32-18(59)
Atlas Cycles 407.6(414.0)466-247(9)
B

B & A Ltd 197.05(191.6)218-71(7)
Blissgvs 37.7(38.3)41-18(51)
C


Cerebra Int 31.95(28.4)43-22(160)
Choice International 38.0(38.6)99-28(46)
Commitment Cap 47.15(44.95)47-16(22)
Cravatex 442.0(446.35)799-360(4)
Crestani 26.55(25.7)50-22(31)
Cubical Finan. 33.85(32.25)55-18(28)
D,E

D C M 165.3(183.65)206-41(36)
Db Stock Brokers 97.0(97.05)112-76(54)
Decngold 16.45(16.85)27-15(247)
Dhanalakshmi Bk 46.25(47.7)83-42(36)
E P C Ind 129.9(127.2)133-63(6)
Elder Health. 76.0(71.15)140-66(36)
F,G

Financial Tech 829.6(838.25)958-518(26)
G E I Hamon In. 73.6(78.25)159-72(10)
Genesys Int 193.0(198.3)232-114(48)
Global Capit 13.95(14.07)17-6(131)
Goodricke Group 139.65(140.3)164-103(17)
Guj. Sidhee Cem 8.34(8.51)10-6(92)
H

Hind Dorr 29.25(30.6)56-22(49)
Hitachih 113.1(117.95)188-93(5)
I,J
I F B Agro Ind 145.5(136.75)237-116(7)
I G Petrochem 34.55(34.2)40-13(21)
Inani Marb 330.85(328.2)336-88(12)
Intensive Air Systems 8.0(8.09)8-2(141)
It&t 89.1(94.95)122-60(44)
K,L

Kilitch Drugs 70.75(63.75)88-38(28)
Kotawala Ind 161.95(161.95)215-79(56)
Luminaire Technologies 39.5(39.9)41-6(104)
M,N,O,P,Q


Maharashtra Pol 12.78(13.45)17-6(200)
Manoj Housing Finance 48.0(47.05)57-33(76)
Marson`s 7.95(8.02)15-5(81)
Mount Ev Min 88.05(91.35)116-47(76)
Orient Press 101.75(102.7)113-68(7)
Prakash Ind 56.25(59.25)65-25(134)
R

R S Software 137.85(143.45)147-43(92)
Raj Packaging 23.55(22.45)28-10(28)
Rander Fin 49.7(49.7)153-47(35)
S,T


S Kumars 19.4(22.3)52-19(4402)
Singer India 55.0(51.35)59-26(278)
Som Distilleries 220.0(214.3)225-117(10)
Sri Adhikari 94.0(94.45)100-48(27)
Symphony Comfort 370.65(366.1)1250-173(23)
U,V,W,X,Y,Z
U B Eng 33.25(33.85)58-27(26)
Umangdair 44.85(45.65)55-20(14)
Venus Remedies 263.75(258.75)273-141(368)
Viceroy Hotels 23.85(21.75)34-14(111)
Welcast Steels 241.1(249.95)325-225(2)
Ybrant Digital 87.5(87.5)141-43(24)
GROUP S


A
Accentech 65.7(67.15)77-42(22)
Amrutanj 764.55(773.15)881-610(2)
Amrutanjan Health Care 764.55(773.15)881-610(2)
Amtek Auto 91.85(92.15)151-84(22)
Amtek India 99.45(98.1)114-52(239)
Apw President Systems 205.0(207.65)261-131(28)
Atul Auto 98.4(98.2)136-57(256)
Avanti Feeds 152.45(145.0)163-49(17)
B,C,D
Bajaj Elect 175.1(176.0)234-132(4)
Balkrishna Ind 275.6(275.15)303-151(11)
Bf Utilities 422.2(431.1)564-259(62)
Bharat Bijlee 566.25(575.05)767-511(2)
Bi 162.95(161.8)378-132(106)
Carnation Nutra 392.3(392.35)626-320(9)
Controlpr 53.45(53.45)65-25(13)
Diamond Power Infrastructure Ltd 91.8(92.25)144-74(7)
E,F,G
Emami 490.0(493.8)557-320(4)
Erainfra 133.55(131.9)182-91(107)
Forcemot 440.45(439.95)739-387(1)
Fulford 787.0(790.8)953-389(2)
Gabriel India 25.55(26.45)31-18(27)
Granules Ind 157.6(155.95)162-55(30)
Gulf Oil Corp 86.3(87.7)100-52(11)
H,I,J

Haldyn Glass 16.69(17.25)18-10(50)
Hawkins Cook 1710.6(1687.2)1759-1215(4)
Helios & Matheson 31.0(29.95)31-18(87)
I.c.s.a. 13.84(14.13)84-13(54)
Ion Exchange 125.6(125.65)154-84(15)
J.k. Agri Genetics 309.9(314.0)364-204(6)
Jmfinan 14.77(15.04)19-11(1862)
K,L,M,N
Kavveri Telecom 236.45(228.4)271-118(34)
Kennamet 905.1(901.2)1247-640(1)
Mayur Uniquo 425.05(410.0)434-155(24)
Mercator Lines 19.5(20.25)33-15(131)
Micro Tech 59.2(59.2)91-52(72)
Mohit Industries 54.85(55.3)67-21(36)
Navin 294.0(297.7)437-276(2)
O,P,Q,R
Orient Abrasive 9.21(8.28)40-6(346)
Orient Ceramic 79.4(75.85)79-41(13)
Ortin Laboratories 21.75(21.1)31-13(28)
Patel Eng 72.7(75.7)127-72(50)
Rainbow Papers 76.45(77.25)91-56(105)
S
Sanwaria Agro 42.05(42.0)42-9(139)
Shakti Pumps 48.45(51.5)57-29(30)
Sharon Bio-medicine 406.85(406.25)460-259(46)
Spanco Tele 39.9(49.85)148-39(214)
Steel Exchange India 59.3(62.35)70-35(16)
Steel Str Wheel 190.2(187.75)267-162(57)
Sumeet Ind 15.75(15.9)30-12(172)
Syncom Form 58.25(58.1)79-28(114)
T,U

Tatayodo 92.25(93.15)97-45(8)
Tilaknagar Industries 47.55(48.45)64-27(56)
Timex 20.1(20.95)31-17(51)
Ultramarine & Pig 45.95(48.45)65-33(39)
Unitedbrew 575.6(560.4)644-339(150)
V,W,X,Y,Z

V I P Ind 71.55(72.3)204-68(235)
V S T Tillers Tr 448.0(454.0)563-407(2)
Vadilal Ind 196.1(210.35)223-87(52)
Vimta Labs 23.15(24.35)28-13(75)
Vybra Automet 21.0(20.0)39-14(37)
Wim Plast 267.6(275.0)304-170(14)
Zicom Elec Sec 66.0(66.55)70-25(14)
Zydus Wellness Ltd 392.3(392.35)626-320(9)
GROUP Z

A,B
Aarey Drugs 37.6(37.2)38-9(739)
Aci Infocom 144.9(143.65)176-27(12)
Agarwal Holdings 71.5(72.4)73-11(177)
Apeego 114.45(112.25)114-20(99)
Banas Finance 16.5(16.0)56-9(281)
Barasia Holding & Trading Company 246.15(246.1)254-121(26)
Baroda Extrusion 63.75(62.55)80-9(21)
Blue Circle Services 79.8(80.05)84-29(346)
C,D,E,F
Chartered Carriers 17.25(16.6)61-14(41)
Clarus 50.5(48.5)151-19(106)
D J S Stock 60.1(59.85)110-44(64)
Dhvanil Chemicals 68.85(69.15)71-12(142)
Elpro Packaging 40.25(38.5)41-18(61)
Esaar 48.1(47.75)49-9(389)
Finalysis Credit & Guarantee Company 31.3(31.9)69-31(225)
G,H,I
Gemstone Investment 16.75(16.95)20-5(331)
Guj Nar Flyas 36.4(38.3)58-13(166)
Gujarat Reclaim 1550.0(1526.05)2020-1022(0)
Hind. Copper 257.35(261.2)320-146(127)
Insul Elec 327.7(331.2)422-242(16)
Intec Secur. 61.95(59.7)64-27(40)
J,K,L

Jaihind Projects 109.9(113.8)195-96(6)
Jain Marble Udhyog 16.25(17.0)27-9(200)
Jalgaon Reroll 127.65(127.35)128-16(126)
Karmaisp 13.55(13.29)74-11(191)
Kosha Cubidor 15.78(15.1)18-4(295)
Krishnadeep Trade 68.1(67.0)190-35(16)
Lesha Steels 100.0(94.45)145-73(28)
M,N,O
Margltd 81.05(80.95)103-72(16)
Mediaone 88.0(85.05)115-62(18)
Mudit Finlease 55.0(55.0)338-54(45)
National Min 186.9(184.55)259-136(49)
Neha International 17.65(17.9)134-17(36)
New Bom Prtg 33.2(33.05)36-13(19)
Osian Industries 116.6(122.7)174-46(20)
P,Q,R
P I Industries 534.95(513.05)630-424(26)
Parikh Herbals 49.95(47.6)57-5(421)
Paro Leasing 17.5(18.4)45-3(223)
Polytex India 220.4(221.2)269-105(128)
Rammaica 20.47(19.5)21-9(65)
Ravinay Trading Company 181.1(189.7)423-111(11)
Regency Hospital 48.2(47.75)57-29(14)
Rosebud Commercial 21.4(22.5)42-19(40)
S

S P Capital Financing 90.4(86.7)139-30(13)
Sai Wires India 70.35(74.0)117-12(56)
Sawaca Finance 196.0(187.0)196-12(68)
Sdfc Finance 21.7(20.99)40-4(128)
Secunderabad Healthcare 22.5(22.9)24-2(64)
Shree Global Tradefin 47.0(48.45)398-41(16)
Shree Nath 28.35(27.0)30-7(946)
Swan Mills 131.55(132.75)147-56(122)
T,U

Toshika Chemicals 155.55(154.7)157-10(119)
Toshniwal Chem 21.8(22.9)44-19(35)
Trendy Knitwear 9.9(9.85)19-4(924)
Tuni Textile Mills 199.0(195.4)212-24(459)
Unisys Software And Holding Industries 170.15(178.25)230-56(35)
Unno Ind 56.25(55.15)77-11(15)
V,W,X,Y,Z

Venusvent 13.6(13.55)26-5(242)
Vishal Cotspin 141.0(142.15)203-122(13)
Visisth Merchantile 146.0(139.9)208-102(16)

Comments (+)