Stock Prices as on September 25, 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 772.1(783.45)915-541(4)
A C C 1375.3(1368.15)1421-1060(12)
Abg Shipyard 384.9(377.7)463-295(18)
Abirlanuv 882.65(900.25)1028-710(25)
Acl 194.8(193.7)198-135(82)
Adani Enter 200.55(199.4)590-151(535)
Allahabad Bank 145.2(143.4)211-103(328)
Alok Industr 12.55(12.14)23-10(4989)
Alstom Proje 401.5(405.4)556-280(7)
Andhra Bank 111.05(111.65)138-79(72)
Apollo Hosps 700.6(676.8)718-452(25)
Apollo Tyres 92.25(92.95)102-51(1421)
Arvind 79.05(74.5)111-59(1032)
Ashok Leyland 24.5(24.4)32-20(545)
Asian Paints 3929.35(3978.95)4170-2551(5)
Aurobindo Phar 137.95(129.8)141-80(853)
Aventis Pharma 2280.0(2280.2)2429-2002(0)
Axis Bank 1102.65(1132.8)1309-784(520)
B
B A S F India 652.15(652.75)692-427(3)
B H E L 253.8(247.2)344-195(2053)
Bajajhoin 771.8(779.6)864-625(1)
Balaji Tele. 43.6(44.1)49-28(23)
Ballarpur Ind 19.8(19.5)30-17(127)
Bank Of India 302.0(299.3)408-253(157)
Bharat Earth. 312.7(314.2)702-270(34)
Bharat Elec 1182.95(1185.2)1665-1124(5)
Bharat Forge 302.05(304.7)347-231(17)
Bhartiartl 276.05(278.25)412-238(206)
Bk Of Baroda 780.1(771.8)881-606(113)
Bombay Dye 504.2(465.5)593-311(246)
Boschl 8504.0(8568.95)9300-6425(0)
Bpcl 348.2(344.75)394-229(54)
Brigade Enterprises 60.0(59.8)81-38(22)
Britannia Ind 470.5(474.6)599-434(9)

C
C E S C 334.85(329.45)338-186(45)
C M C 1133.55(1141.8)1155-685(1)
Cadila Health 833.5(830.0)964-629(23)
Cairn India 333.6(345.95)400-258(3761)
Canara Bank 432.8(428.7)566-306(162)
Castrol India 301.1(299.5)317-192(31)
Central Bank Of India 76.35(76.6)111-62(252)
Century Enka 119.05(115.7)154-88(12)
Century Tex 359.75(349.2)388-215(314)
Chambal Fert 72.2(73.4)103-62(229)
Cipla 362.95(356.1)395-276(197)
Coal India Ltd 368.5(369.55)386-293(91)
Colgatepalm. 1167.0(1177.05)1264-932(17)
Corp Bank 408.4(405.35)528-335(11)
Crompton Gr. 130.2(123.6)175-102(921)
Cummins India 482.2(479.05)505-322(17)

D,E,F
Dabur India 124.65(124.5)132-92(157)
Dena Bank 103.2(103.05)106-47(299)
Dish Tv India 77.9(76.95)83-52(195)
Dlf 235.95(234.75)261-169(636)
Dr Reddy`s Lab 1652.75(1666.4)1818-1443(10)
Dredging Corp 254.85(257.75)321-187(8)
E I H 77.6(77.3)103-73(19)
Edelweiss Capital 32.85(31.85)38-21(80)
Educomp Sol 158.45(160.9)285-128(195)
Eng India 231.6(230.1)288-195(13)
Escorts 63.1(64.05)93-55(413)
Exide Ind 144.85(142.85)151-98(110)
Federal Bank 446.75(439.9)480-322(15)
Finolex Cables 40.25(40.1)46-21(51)
Finolex Ind 61.45(60.35)76-42(114)

G
G E Shipping 250.0(250.1)285-183(3)
Gail 383.5(383.45)445-303(41)
Geometric 113.7(113.85)121-36(281)
Gillette Ind 2145.0(2110.15)2624-1771(0)
Glaxo Smithk. 1993.15(1984.95)2338-1830(2)
Glaxocon 2955.0(2966.7)3114-2179(0)
Global Tele 28.65(28.55)64-23(238)
Gmr Infra 24.7(24.65)34-17(1306)
Godrej Cp 675.9(660.65)701-370(7)
Grasim Ind 3249.8(3204.3)3277-2207(5)
Great Offshore 101.55(97.8)140-70(168)
Gtl Infrastructure 8.22(8.46)14-6(1748)
Guj. Ind Power 70.65(70.45)86-56(30)
Guj. Min Deve 195.05(196.8)212-151(12)
Gujarat Gas 297.0(295.65)459-270(28)
Gujarat St Petronet 78.05(77.8)107-62(149)

H
H C L Infosys 42.2(40.7)67-34(443)
H C L Tech 565.2(557.4)595-374(52)
H D F C Bank 637.5(634.45)638-400(115)
H M T 44.3(42.55)53-26(279)
Hdfc 769.25(759.5)785-600(206)
Hdil 93.35(89.7)135-52(6111)
Hero Honda 1893.55(1913.75)2278-1702(28)
Hexaware Tec 123.3(124.3)142-71(235)
Hind Petro 306.6(304.95)385-238(70)
Hind Zinc 130.95(132.0)149-106(86)
Hindalco Ind 119.3(119.1)164-100(632)
Hindujav 400.0(393.55)414-286(12)
Hpcl 306.6(304.95)385-238(70)
Hsng Dev Infra 93.35(89.7)135-52(6111)
Hsq Dev Fin 769.25(759.5)785-600(206)
Hul 527.15(518.1)554-318(183)
Hul 527.15(518.1)554-318(183)

I
I T C 260.5(255.75)272-185(381)
Icici Bank 1066.7(1070.9)1086-641(469)
Idbi 98.15(98.65)121-77(283)
Idea Cellular 86.5(86.2)103-71(176)
Idfc 159.9(158.2)161-90(1058)
India Cements 86.1(86.9)118-65(74)
India Infoline 57.9(59.45)78-42(96)
Indiabulls Real Est 58.85(58.2)83-40(989)
Indian Bank 192.8(193.0)265-152(35)
Indian Hotels 62.3(62.55)80-51(743)
Indian Ovrsea 78.05(77.1)119-66(150)
Indo Rama Sy 22.95(22.55)36-19(40)
Indusind Bank 344.2(344.85)351-221(30)
Infosys Tech 2596.05(2600.4)2990-2101(42)
Ingersollrand 482.3(479.9)543-355(1)
Ingvysya 397.0(398.55)405-275(7)
Ioc 253.8(255.95)323-239(31)
Ipca Lab 437.05(428.75)469-230(35)
Ispat Ind 9.83(9.88)15-9(892)

J,K,L
J & K Bank 919.0(919.0)1010-645(21)
J B Chem 77.15(71.7)84-58(455)
Jaiprakash Ass 82.6(84.55)88-50(1580)
Jaypee Infratech Limited 53.4(52.65)65-33(324)
Jet Airways 358.05(357.5)411-167(409)
Jindal 116.2(118.3)180-109(42)
Jindal Stainless 69.9(68.5)107-55(170)
Jindal Steel 425.1(444.45)663-321(478)
Jsw Steel 744.6(746.95)885-464(194)
Kfa 14.45(13.37)30-7(13119)
Kotakbank 640.75(622.8)644-418(105)
L I C Hsq Fin 279.25(275.7)290-202(501)
L&t 1574.5(1577.2)1616-971(288)
Lanco Infratech 15.45(15.06)25-8(8273)
Lupin 584.0(577.3)631-409(64)

M,N
M & M 846.05(837.7)874-621(174)
M&m 846.05(837.7)874-621(174)
Mangalore Ref 59.2(59.55)74-49(92)
Maruti 1321.1(1353.8)1428-905(56)
Mastek 140.5(137.05)185-73(11)
Merck 645.0(635.0)714-555(4)
Moser Baer 7.04(7.1)29-5(1010)
Mphasis Bfl 399.0(391.75)439-277(19)
Mtnl 38.1(38.05)45-20(928)
Mtnl 38.1(38.05)45-20(928)
N T P C 164.85(166.35)190-138(193)
Nation.ferti 83.6(82.85)96-43(90)
National Alum 51.95(52.55)68-48(47)
Nestle Ind 4352.5(4355.45)5024-3930(72)
Neyveli Lignite 82.4(80.4)105-67(75)
Novartis India 666.05(670.7)934-616(4)

O,P,Q
O N G C 283.95(287.3)303-240(148)
Omaxe 157.0(157.25)161-128(124)
Oracle Fin 2998.65(2949.75)3066-1738(9)
Orchid Chem 113.15(112.9)197-100(258)
Oriental Bank 286.0(283.2)324-190(127)
Parsvnath Dev 40.3(40.4)82-32(121)
Pfizer 1245.0(1241.4)1410-1071(0)
Pidilite Ind 203.1(202.45)211-133(12)
Piramalhe 472.8(478.6)562-340(6)
Pnb 823.35(821.85)1091-659(198)
Polaris Soft 133.65(134.75)175-102(186)
Power Fin Corp 197.5(199.75)223-131(735)
Power Grid Corp 117.25(118.3)124-94(170)
Punj Lloyd 53.9(53.9)65-37(613)

R
Ranbaxy Lab 530.65(521.95)578-366(128)
Rashtriya Chem 59.85(58.25)77-42(896)
Raymond 395.05(384.35)439-300(143)
Rcom 64.2(63.5)109-46(2863)
Reliance Capital 410.25(409.05)481-225(1477)
Reliance Ind 839.85(836.25)902-671(430)
Reliance Power 97.15(96.25)139-68(2124)
Relinfra 558.5(560.05)679-328(594)
Rolta India 73.35(74.4)108-50(152)

S
S A I L 89.65(90.95)117-73(195)
Satyam Comp 106.5(105.15)108-62(1193)
Sbi 2197.2(2197.05)2474-1576(585)
Shipping Corp 56.3(57.05)85-46(99)
Siemens 699.6(710.6)872-627(35)
Sobha Developers 351.2(344.9)370-185(17)
Sterlite Ind 101.35(103.75)138-86(588)
Sterlite Optical 31.55(31.9)46-27(324)
Sun Pharma 675.15(677.4)696-448(41)
Suntv 322.65(327.45)343-176(22)
Suzlon Energy 18.53(18.46)39-14(4629)
Syndicate Bnk 103.3(103.45)121-67(64)

T,U,V
Tata Chem 318.2(320.25)374-287(47)
Tata Elxsi 228.2(227.05)254-167(8)
Tata Power 102.95(103.2)121-80(1220)
Tata Tea 128.7(129.05)138-80(178)
Tatacomm 245.5(245.7)266-176(14)
Tatamotors 268.85(273.4)320-142(878)
Tcs 1294.65(1288.7)1438-970(122)
Tech Mahindra 927.85(913.25)944-524(99)
Thermax 554.9(556.85)568-388(14)
Tisco 400.65(406.65)500-332(710)
Titan Ind 244.95(244.1)254-154(130)
Torrent Pharma 715.0(672.95)727-504(4)
Torrent Power 171.1(168.1)252-146(231)
Tvs Motor 43.0(42.7)70-31(227)
Union Bank 203.15(204.25)273-150(212)
Unitedphos 125.75(127.2)168-105(55)
Vijaya Bank 55.75(55.6)68-43(208)

W,X,Y,Z
Welspunguj 101.25(101.95)156-64(122)
Wipro 377.05(380.45)452-324(43)
Wockhardt 1219.9(1223.25)1437-251(14)
Wyeth 945.0(953.95)1044-794(1)
Zeeenter 178.0(175.45)189-109(108)

GROUP B
A
3i Infotech 8.41(8.73)28-7(382)
A P Paper 352.7(348.0)373-120(341)
Aban Offsho 432.9(442.6)571-320(244)
Acropetal Technologies Ltd 16.42(16.68)19-10(65)
Adani Power Ltd 51.15(50.6)96-36(2212)
Adani Power Ltd 51.15(50.6)96-36(2212)
Adlabs Films 79.5(77.3)102-49(538)
Ador Welding 129.9(131.8)164-108(6)
Advanta India 734.55(725.5)742-222(2)
Aegis Logis 130.55(133.35)197-100(7)
Ajanta Pharma 420.65(421.5)505-144(3)
Akar Tools 27.85(28.6)51-19(56)
Alembic Pharmaceuticals Ltd 70.85(70.25)78-34(66)
Alstom 217.0(209.25)217-132(28)
Amar Remedies 30.35(31.9)163-30(45)
Andhra Petroch 17.85(17.9)33-15(76)
Andhra Sugars 147.1(148.35)160-95(6)
Anil Products 233.05(224.7)304-202(9)
Ansal Properties 28.8(24.9)41-21(425)
Aptech 70.95(71.45)130-64(60)
Arcuttipore Tea 28.28(28.15)29-9(144)
Arrow Webtex 73.6(73.15)106-52(1138)
Arshiya International Ltd. 137.6(139.9)177-111(25)
Ashapura Mine. 26.9(27.35)32-8(51)
Ashika Credit Capital Ltd 115.0(115.95)150-25(26)
Astra Micro 41.9(41.9)46-23(45)
Astra Zeneca 1685.25(1664.95)2649-1162(4)
Atlanta 41.65(42.0)72-34(84)
Atul Chem 324.25(326.1)330-135(27)
Auto. Axles 405.45(384.75)560-320(3)
Autoline Industries 171.6(174.15)211-69(22)
Avaya 412.85(402.05)433-121(7)

B,C,D
B O C India 438.25(447.4)530-265(5)
Bajaj Auto Fin 1134.0(1116.75)1166-585(4)
Bajaj Hind 31.3(32.95)41-23(1054)
Balrampur Chini 64.15(66.9)70-32(543)
Bank Of Maha 48.7(49.2)58-37(22)
Bata India 942.05(939.35)981-492(28)
Bayer 1027.15(1012.95)1065-673(6012)
Berger Paints 144.95(143.15)153-78(37)
Bgr Energy Systems 279.45(280.35)373-172(124)
Bhagwati Banquets 71.4(64.85)102-54(64)
Bhandari Hos. 49.1(49.25)59-21(28)
Bharati Shipyard 71.95(70.65)114-61(73)
Bhussteel 473.2(469.0)479-296(72)
Bilpowerq 45.25(43.45)107-29(340)
Biocon Ltd 278.55(273.45)363-208(86)
Blue Star 179.75(179.4)253-150(4)
Bombay Bur Trdg 535.0(525.25)631-338(3)
Bombay Rayon Fashions 267.0(260.2)293-199(6)
Can Fin Homes 107.5(109.4)128-87(8)
Ceat 112.5(114.0)125-66(56)
Chettinad Cem 793.2(798.0)884-425(1)
Chirawa Cements 147.5(146.7)160-13(313)
Chromatic India 94.95(93.25)104-56(451)
City Union Bnk 51.95(52.6)55-39(56)
Coral Lab 71.85(70.3)81-57(36)
Core Project 335.0(334.9)344-245(1548)
Coromandel Fert 285.95(285.45)342-234(6)
Cox And Kings(india) Ltd 138.6(133.5)231-119(206)
Crew B.o.s. Prod 26.75(28.1)40-19(45)
Cupid Trad 247.0(243.5)262-65(6)
D C W 23.35(22.6)23-7(612)
D S Kulkarni 69.5(68.65)77-47(23)
Dabur Pharma 90.95(87.25)176-81(61)
Deepak Fert 135.35(135.3)170-118(6)
Den Networks Ltd 161.9(160.7)164-46(30)
Development Credit Bank 43.6(44.7)52-30(462)
Dewan Hsq Fin 196.55(192.8)279-142(11)
Dhampur Sugar 71.3(73.45)75-27(49)
Dhanuka 99.2(99.9)114-80(12)
Dishman Pharma 99.6(95.95)107-32(276)
Divi's Lab 1065.4(1042.35)1201-695(36)

E,F
E I Dparry 225.6(233.05)237-165(11)
Eclerx Services 786.55(808.5)900-570(1)
Eicher Motors 2231.0(2258.25)2360-1376(0)
Elecon Eng 48.8(47.75)77-39(67)
Electrosteel C. 18.2(17.9)29-15(53)
Entertainment Network India 239.4(232.2)295-194(9)
Esab India 448.95(455.8)568-422(2)
Ess Dee Aluminium 161.2(170.85)210-114(165)
Essar Oil 49.45(52.05)88-44(911)
Eveready Ind 19.2(19.2)40-16(164)
Everest 204.0(204.25)210-102(16)
Everest Kanto Cylinder 34.1(31.1)75-23(1707)
Everonn Systems India 153.1(153.0)475-135(65)
Fedders Lloyd 57.1(49.3)73-41(50)
Fertilizers 29.9(29.65)38-19(43)
Fiem Industries 172.4(170.4)216-123(38)
Firstsource Solutions 9.45(9.35)15-5(252)
Flexituff International Limited 204.5(205.0)384-142(18)
Fortis Healthcare 101.3(100.1)133-81(108)
Future Capital Holdings 156.75(156.7)157-101(8)
Future Ventures India Ltd 9.22(9.19)9-7(103)

G,H
G I C Hsq Fin 97.45(95.7)102-68(765)
Gallantt Metal 26.75(26.35)36-14(75)
Gammon India 47.0(47.65)82-36(35)
Gangotri Iron 39.35(39.3)53-28(140)
Garden Silk. 52.95(52.0)79-40(21)
Gateway Distriparks 143.05(141.25)159-117(7)
Gati 38.6(38.35)58-23(65)
Gei Industrial Systems Ltd. 81.0(81.25)159-67(42)
Geodesic Inf 44.55(44.75)65-33(54)
Gitanjali Gems 352.5(348.8)443-286(315)
Glenmark Phar 416.3(424.1)449-265(32)
Globus Spirits 116.8(114.15)134-87(446)
Glodyne 81.2(81.8)434-64(86)
Godawari Power 122.95(123.15)136-69(14)
Godfrey Phi. 3189.35(3182.3)3944-2349(0)
Godrej Indus 291.75(272.7)293-168(236)
Goenka Diamond & Jewels Ltd. 205.5(208.2)225-28(23)
Goodyear India 315.3(318.35)412-269(5)
Greave 75.0(73.4)99-60(71)
Gruh Fin 197.35(193.85)204-97(28)
Guj. Alkalies 132.0(127.65)146-100(41)
Guj. Fluoroch. 383.95(375.8)561-317(20)
Guj. Nre Coke 18.55(18.4)28-14(388)
Guj. State Fert 77.8(79.3)100-64(47)
Gujapoind 140.0(139.85)154-112(7)
Gujarat Pipavav Port Ltd 52.0(51.7)74-48(133)
Gwalior Chemical Industries 50.9(48.25)53-28(938)
H E G 217.0(215.0)256-141(10)
H F C L 11.21(11.42)16-10(629)
Hanung Toys 124.05(120.8)155-76(138)
Havell`s India 621.35(620.35)639-335(78)
Hercules Hoists 134.8(134.95)164-95(15)
Heritage Food 277.9(284.45)303-133(3)
Hikal 427.95(394.05)438-226(54)
Himadri Chem 30.45(29.35)58-25(47)
Himalya Int 26.05(25.2)31-15(176)
Hind Con 18.4(18.75)33-14(1490)
Hind Motors 9.88(10.26)15-7(145)
Hind Oil Exp 114.85(118.8)152-86(282)
Hind Sanitary 129.75(120.6)207-104(160)
Hotel Leela 29.5(29.2)44-27(72)
House Of Pearl Fashions 115.6(115.0)119-46(9)
Hyderabad Ind 489.1(493.25)505-255(2)

I,J
I F C I 32.1(32.9)49-19(3558)
I F G L Refract 53.0(50.55)53-28(43)
I T I 24.45(23.8)32-16(110)
I V R Cons 48.65(47.8)75-27(1326)
Ibn18 23.45(23.45)44-15(608)
Iid Forgings 137.6(139.9)177-111(25)
Il&fs Transportation Networks Ltd. 185.05(189.65)224-143(14)
Ilfs Venture 25.4(25.05)32-23(245)
India Glycols 186.1(187.0)200-111(54)
Indiabulls Finan 209.95(206.7)257-116(153)
Indiabulls Power 14.14(14.07)20-8(1395)
Indian Infotech And Software 18.5(18.55)24-1(1275)
Indoco Remedies 69.85(68.1)83-47(20)
Indraprastha Gas 258.45(261.15)438-170(89)
Indswift Lab 53.25(53.15)133-39(30)
Insecticides India 409.4(398.6)476-311(6)
Insilco 25.25(21.25)25-12(1565)
Invest. & Pre 60.0(54.6)80-46(33)
Irb Infrastructure Developers 151.85(152.8)210-100(730)
Itdcem 250.25(236.9)254-111(5)
Ivrcl Infrastruc 48.65(47.8)75-27(1326)
J B F Ind 141.85(141.75)151-89(11)
J K Ind 107.5(109.25)125-53(86)
J Kumar Infraprojects 210.0(209.45)219-115(5)
Jai Corp 63.3(61.4)117-45(1025)
Jain Irrigation 68.7(69.85)155-59(515)
Jaiprakash Hydro 34.85(35.35)49-24(374)
Jay Shree Tea 87.35(88.0)150-78(20)
Jayant Agro Org 134.15(131.85)144-78(8)
Jhs Svendgaard Laboratories 31.2(30.25)48-27(71)
Jindal Drilling 270.9(252.95)360-227(5)
Jindal South West Holdings 613.2(612.35)1092-356(49)
Jindpolyfm 178.8(179.3)244-143(15)
Jk Cement 235.5(226.5)244-95(23)
Jubilant Industries Ltd 162.1(147.7)318-127(37)
Jubilant Org 223.0(210.05)226-154(220)
Jyothy Laboratories 159.85(152.65)183-62(101)
Jyoti Struct 48.55(48.15)67-35(218)

K,L
K R B L 23.7(24.05)27-12(71)
Kajaria Ceramic 193.8(194.55)202-84(16)
Kale Consult 218.0(209.5)218-72(16)
Kalpataru Pwr 87.8(88.25)134-64(90)
Kalyani Steels 55.4(56.4)70-32(23)
Kanani Industries Ltd 171.1(167.3)219-93(16)
Kar Vysy Bank 401.65(409.15)455-322(6)
Karnataka Bnk 97.95(98.1)112-64(338)
Kaveri Seed Company 1003.0(973.65)1010-400(9)
Kecil 70.15(72.1)75-31(95)
Kei Ind 16.55(16.85)22-12(68)
Kemrock Ind 99.1(101.45)570-70(86)
Kesoram Ind 132.45(132.55)170-83(17)
Kgnind 18.25(18.7)32-13(52)
Kilitch Drugs (india) Ltd. 46.35(42.4)90-36(167)
Kirlpnu 450.0(450.0)574-400(1)
Kitex Garments 62.35(60.2)67-41(64)
Kolte Patil Developers 44.95(43.15)49-26(62)
Kpitcumm 125.95(128.05)142-68(52)
Kwality Dairy 30.85(31.0)215-27(43)
Liberty Phosp 94.95(96.5)99-45(70)
Lloyd Elect 51.55(51.25)55-36(28)
Lovable Lingerie Ltd 330.2(333.8)531-278(35)
Lumax Auto Technologies 158.85(154.0)195-132(67)

M
M And B Switchgears Limited 130.9(133.1)390-50(15)
M R F 10250.0(10117.6)11570-6330(1)
Mahforg 57.8(57.25)73-46(268)
Mahindra 862.0(857.65)875-590(6)
Mahindra Ugine 52.75(52.65)66-42(18)
Mahinlife 382.55(374.5)390-235(3)
Man Infraconstruction Ltd. 192.1(192.6)229-90(24)
Manappuram Gen 40.15(38.8)67-18(693)
Mandhana Industries Ltd. 230.0(225.8)299-171(160)
Mangalam Cem 138.0(138.45)156-76(7)
Mangalore Chem 49.15(43.75)57-29(1318)
Marg 76.65(78.0)103-73(18)
Marico Ind 194.5(190.9)208-134(27)
Max India 198.05(196.8)208-140(82)
Mcdowell Holdings 81.25(73.9)82-31(171)
Mcleod Russel India 324.35(327.95)345-165(28)
Mcnally Bharat Engineering Company 110.0(101.65)130-79(234)
Midfield Industries Ltd 41.85(42.8)58-32(28)
Mindtree 679.45(685.8)761-336(14)
Mmtc Ltd 767.5(773.45)1009-438(34)
Monsanto India 665.35(669.65)948-599(1)
Motherson Sumi 221.65(215.85)225-129(99)
Mukand 31.8(30.55)38-24(31)
Mundra Port 120.3(120.1)169-105(162)
Muthoot Cap 81.55(81.85)86-51(14)
Muthoot Finance Ltd 166.6(166.15)190-105(87)
Mysore Cem 46.95(46.85)48-25(36)

N,O
N I I T 31.9(32.15)56-29(103)
N R B Bearings 42.25(43.85)50-33(39)
Nagarjuna Con 46.35(45.35)66-28(700)
National Pero 510.0(507.05)535-312(1)
Navneet Pub 56.8(55.75)71-50(100)
Ndtv 66.4(69.05)69-24(89)
Nectar Lifescn 20.6(20.35)26-15(43)
Neha International Ltd. 20.9(19.95)123-16(174)
Nelcast 23.3(21.45)36-19(69)
Neocorp 36.0(34.8)49-21(51)
Nesco 694.9(671.65)775-499(30)
Net 4 India 78.8(80.9)180-50(12)
Network 18 Media 30.45(30.6)96-26(48)
Nhpc 19.55(18.9)25-14(2481)
Nhpc Ltd 19.55(18.9)25-14(2481)
Niit Technologies 285.7(291.9)324-166(12)
Nikki Global Finance 279.45(279.5)375-121(5)
Nitco Tiles 23.25(24.4)53-18(50)
Nitin Fire Protection Industries 57.05(56.35)64-22(169)
Nocil 17.0(17.05)20-15(62)
Noida Toll Bridge 24.9(25.15)27-19(37)
Nucleus Soft 83.95(84.15)92-55(39)
Oil India Ltd 476.1(474.55)552-431(12)
Omnitech Infosolutions 128.0(129.0)155-105(27)
Onelife Capital Advisors Limited 746.2(747.05)761-114(56)
Onmobile Global 42.5(42.95)84-28(526)
Opto Circu 127.9(128.05)225-114(310)
Orbit Corporation 50.45(46.6)68-25(1182)
Orissa Minerals Development Company Ltd 44981.5(45054.2)60392-25550(1)

P,Q,R
P.m. Telelinnks 33.3(32.65)195-29(153)
Page Industries 3224.0(3167.55)3474-2275(0)
Panacea Biotec 121.35(115.6)149-63(8)
Pantaloon Ret 206.6(188.5)239-125(4260)
Parabolic Drugs Ltd 27.9(26.8)40-19(73)
Parekh Aluminex 326.7(316.1)389-165(6)
Pasupati Fincap 18.0(18.15)45-9(74)
Petronet Lng 162.15(161.95)179-122(69)
Pg Electroplast Ltd 220.8(224.8)548-123(31)
Phillips Carbon 93.45(93.2)148-77(12)
Phoenix Mills 196.5(192.7)222-149(23)
Pipavav Shipyard 77.3(77.4)88-50(242)
Plethico Pharmaceuticals 286.45(285.75)396-156(21)
Pnb Gilts 25.75(25.7)31-22(35)
Polyplex Corp 176.75(175.35)204-143(9)
Pradip Overseas Ltd. 82.3(82.4)114-54(20)
Praj Ind 47.3(48.7)92-40(348)
Prakash Constrowell Ltd 119.5(118.05)311-81(56)
Prakash Steelage Ltd 176.0(177.4)200-114(41)
Pratibha Industries 50.9(52.05)54-27(35)
Prime Focus 52.3(51.75)64-33(567)
Prism Cement 54.9(55.1)58-35(56)
Provogue (india) 17.99(17.86)36-11(818)
Pslltd 61.35(62.05)71-50(28)
Ptc 69.05(67.8)75-38(575)
Ptc India Financial Services Ltd 15.28(15.74)18-9(392)
Punjab Alkalies 32.0(29.75)34-13(277)
Puravankara Projects 71.85(69.1)84-54(22)
Pvr 187.05(185.55)195-108(103)
Radico Khait 121.15(118.65)134-92(19)
Raj Oil Mills 8.98(8.23)24-7(544)
Raj Television Network 238.9(233.5)246-50(57)
Rajesh Exp 119.75(118.45)151-110(28)
Rallis India 144.55(140.6)185-111(150)
Rane Madras 130.05(126.45)165-90(10)
Redington India 72.7(70.5)97-65(31)
Rei Agro 9.94(9.99)25-7(121)
Reliance Indust 438.8(435.15)565-272(191)
Reliance Media World Ltd 49.5(51.8)87-35(19)
Repro India 211.55(214.95)251-131(12)
Ricoh India 78.45(77.05)84-24(47)
Rossell Tea Ltd. 30.35(30.85)52-26(52)
Ruchi Soya Ind 73.7(69.7)128-69(349)
Rural Electrification Corporation 224.2(230.3)251-142(611)

S
S Bk Of Bikaner 374.15(375.6)470-302(2)
S Bk Of Travan 514.5(518.55)671-451(2)
Sahyadri Industries 74.5(71.55)75-32(11)
Saintgobain 35.95(35.75)70-33(70)
Saksoft 58.55(58.0)85-33(13)
Sakthi Sugars 31.95(34.7)34-19(103)
Sandur Mang 460.25(466.4)590-261(9)
Sanjivani Paranteral 25.25(25.25)42-21(42)
Saregama Ind 96.15(97.45)120-55(23)
Se Investments 336.9(337.2)382-70(89)
Seamecltd 96.05(91.1)115-75(47)
Sesa Goa 177.95(181.0)270-148(313)
Sh Precoated St 110.6(102.4)145-85(115)
Shanthi Gears 73.1(73.5)73-30(34)
Shasun Chem 163.7(156.5)185-38(357)
Shilpi Cable Technologies Ltd 24.3(23.85)25-8(76)
Shlakshmi 88.45(89.9)156-58(348)
Shree Ganesh Jewellery House Ltd 97.2(97.7)159-65(11)
Shree Renuka Sugars 35.1(37.45)67-22(1830)
Shriram City 770.0(774.95)795-461(2)
Shriram Trans 619.45(624.0)680-416(8)
Signet 174.4(175.0)209-76(5)
Sintex Ind 66.45(66.8)147-50(358)
Sks Microfinance Ltd 122.4(116.6)280-54(5026)
Solar Explosives 984.0(987.65)1024-667(12)
Sona Koyo St 13.36(12.81)15-9(163)
Southind.bank 22.7(23.05)28-19(313)
Spel Semicond 7.8(7.25)12-6(150)
Spicejet 35.55(36.45)41-15(6214)
Splash Mediaworks 18.05(18.15)41-16(111)
Srei Int Fin 25.7(25.25)37-18(100)
Srs Ltd 41.2(42.8)48-26(237)
State Trading 255.5(256.7)333-110(56)
Steelcast 53.55(50.4)63-22(28)
Strides Arcolab 880.5(874.05)958-330(51)
Subexltd 13.31(13.27)45-11(229)
Sudar Garments Ltd 88.0(93.05)95-43(222)
Sun Pharma Advanced Research Company 81.3(81.6)88-63(20)
Sundaram Multi Pap Ltd. 15.0(15.04)18-12(291)
Sunteck Realty 311.6(318.85)422-242(26)
Supreme Ind 285.1(284.95)289-160(4)
Surya Roshni 59.25(53.45)65-42(444)
Suryanagri Finlease 47.65(50.0)53-23(25)
Suven 23.55(23.4)26-11(78)

T,U
T.v. Today 67.55(67.4)71-41(96)
Talwalkars Better Value Fitness Ltd. 174.55(161.5)196-108(80)
Tata Coffee 962.8(976.3)1019-711(13)
Tata Metaliks 68.3(68.0)90-51(25)
Texmaco 34.7(34.2)37-20(47)
Texmaco Rail & Engineering Ltd 59.45(60.0)88-47(14)
Thinksoft 103.85(103.45)117-30(54)
Thirumalai Chem 118.75(121.55)124-42(34)
Thomas Cook 57.25(56.4)74-32(28)
Tide Water 7964.3(8108.85)8539-5676(1)
Time Technoplast 44.0(43.75)69-34(56)
Timken India 202.1(198.95)269-163(36)
Tinplate Of India 51.9(51.9)57-32(16)
Titanor Components 151.7(142.65)160-75(10)
Tplplast 188.9(182.25)195-59(22)
Transformers 140.1(135.45)234-122(25)
Transgene Biotek 11.86(11.3)62-8(2351)
Trent 1138.45(1102.1)1260-771(11)
Triveni Eng & Ind 20.9(21.9)24-12(154)
Ttk Prestige 3787.35(3710.35)3967-2151(35)
Ttml 11.47(11.9)18-10(976)
Tulip 48.9(51.45)163-48(448)
Ubholding 132.45(110.4)132-53(3390)
Uco Bank 75.9(75.9)95-44(480)
Uflex 95.45(96.15)180-91(53)
Ultratech 1835.35(1827.5)1848-1056(2)
Unichem Lab 196.0(200.35)203-101(16)
Unitdspr 1147.7(1054.0)1174-450(1703)
Unitech 24.95(24.2)37-17(4292)
United Bank Of India 62.5(62.95)87-45(80)
Unity Infraprojects 45.5(46.25)56-22(49)
Ushamartin 24.65(25.3)43-21(56)
Ushdev Int 244.0(238.45)349-185(9)
Usher Agro Ltd. 62.6(63.15)131-34(27)
Uttam Steel 61.95(62.4)85-48(15)

V,W,X,Y,Z
V Guard Industries 409.1(413.5)457-141(23)
Vardhman Poly 70.15(63.8)112-41(90)
Vardhtext 227.95(227.05)265-155(4)
Varun Industries 21.35(21.6)279-17(37)
Varun Shipping 15.8(15.82)22-14(63)
Venkys 562.6(557.95)583-322(20)
Videocon 175.5(175.8)196-161(8)
Vikas Wsp 58.7(59.3)76-9(508)
Vinati Organics 101.05(100.25)114-60(8)
Visaka Ind 130.75(130.75)137-57(8)
Vivmed Labs 350.75(351.0)444-212(14)
Voltamp Transformers 478.05(464.6)576-430(3)
Voltas 127.05(126.85)132-71(148)
W P I L 400.0(400.6)443-169(26)
West Coast Pap 62.85(61.05)75-44(84)
Wire & Wireless 21.6(22.05)24-5(196)
Yes Bank 375.15(377.05)389-230(500)
Zandu Phar 1585.0(1618.95)2130-1199(3)
Zee News 12.48(12.43)13-8(213)
Zensar Tech 283.05(284.05)295-113(9)
Zylog Systems 281.35(283.25)340-172(26)

GROUP T
A
Aarti Drugs 156.55(151.0)170-72(8)
Ahlcon Parent 359.0(383.25)449-61(2)
Amara Raja 218.5(212.28)222-89(166)
Andrew Yule 20.75(21.05)28-12(47)
Arvind Remedies 34.8(32.3)40-18(79)
Atlas Cycles 416.6(416.65)466-247(4)
B,C
B & A Ltd 212.8(214.6)246-71(4)
Binani Ind 112.45(108.55)140-88(10)
Blissgvs 41.6(41.8)44-18(37)
Cerebra Int 28.7(29.25)38-22(80)
Choice International 39.95(40.6)66-28(54)
Commitment Cap 48.95(50.1)61-16(320)
Crestani 25.2(24.45)50-22(94)
D,E,F
D C M 136.0(136.7)206-41(24)
Db Stock Brokers 95.85(95.85)112-76(44)
Decngold 19.8(17.9)26-15(127)
Dhanalakshmi Bk 54.1(54.8)79-42(90)
E P C Ind 125.7(127.5)135-63(24)
Financial Tech 927.6(930.5)958-518(68)
G,H,I
G E I Hamon In. 81.0(81.25)159-67(42)
Genesys Int 186.35(186.25)232-114(62)
Global Capit 12.93(13.46)16-6(466)
Hind Dorr 25.6(26.05)56-21(45)
Hitachih 128.35(129.3)172-93(15)
I G Petrochem 39.6(37.55)41-13(33)
Inani Marb 492.25(468.85)492-93(16)
J,K,L
Jayaswals Ne 11.11(11.32)22-9(95)
Jindal Worldwide 107.2(106.85)162-68(9)
Kilitch Drugs 46.35(42.4)90-36(167)
Kopran 20.55(20.95)24-13(41)
Kotawala Ind 170.1(168.1)215-79(83)
Luminaire Technologies 39.95(39.9)41-8(132)
M,N,O,P,Q
Marson`s 10.2(10.27)15-5(91)
Mount Ev Min 99.75(97.25)116-47(71)
Mukand Eng 30.35(29.85)31-19(267)
Nelco 51.45(51.6)64-37(28)
Nirlon 50.45(49.3)61-30(18)
Peninsula 45.1(43.25)48-27(88)
Prakash Ind 53.95(54.8)65-25(70)
R
R S Software 162.45(159.05)169-43(89)
Rain 38.35(38.6)42-25(24)
S,T
S Kumars 19.1(18.15)45-17(2482)
Shalibhadra Fin 60.5(61.75)79-36(39)
Sharyans Res 53.65(52.5)74-45(52)
Shyam Star Gems 35.9(33.65)36-18(37)
Singer India 103.0(103.0)106-26(182)
Som Distilleries 260.0(267.3)294-117(11)
Sri Adhikari 95.0(95.3)100-56(15)
Symphony Comfort 400.35(406.6)1250-173(11)
U,V,W,X,Y,Z
U B Eng 43.1(37.25)57-27(336)
Umangdair 46.0(46.7)55-21(32)
Upsurge Invest 53.9(49.0)56-21(149)
Vas Animations 27.5(25.0)69-18(28)
Venus Remedies 276.75(273.7)308-141(43)
Walchandnagar 82.55(81.55)111-57(151)
Ybrant Digital 76.0(77.25)141-53(65)
GROUP S
A
Amrutanj 770.8(773.2)881-610(5)
Amrutanjan Health Care 770.8(773.2)881-610(5)
Amtek Auto 87.75(87.2)146-84(28)
Amtek India 96.25(96.0)114-52(125)
Ankur Drugs & Ph 18.29(18.4)32-10(57)
Apw President Systems 203.45(206.45)261-131(18)
Atul Auto 101.95(101.95)136-57(9)

B,C
Bajaj Elect 202.45(192.25)234-132(47)
Balkrishna Ind 284.2(272.05)303-151(11)
Bf Utilities 414.05(422.0)528-259(185)
Bharat Bijlee 591.0(591.45)767-511(2)
Bi 194.6(184.05)338-132(246)
Carnation Nutra 398.6(398.45)609-320(2)

D,E,F
Deepak Nitrite 176.0(175.65)185-136(4)
Diamond Power Infrastructure Ltd 99.65(99.95)144-74(47)
Dolphin Off Ent 94.05(81.45)147-57(105)
Emami 481.6(485.55)557-320(4)
Emco 30.25(30.4)55-20(69)
Erainfra 136.6(135.8)182-91(65)
Forbes Gokak 817.0(861.75)891-385(28)
Fulford 938.0(940.75)957-389(57)

G,H,I
Granules Ind 187.15(193.7)234-55(32)
Gulf Oil Corp 90.55(90.6)100-52(47)
Haldyn Glass 19.35(18.5)20-10(94)
Hawkins Cook 1877.0(1781.7)1885-1215(10)
Hbl Power 16.35(15.47)23-13(70)
Helios & Matheson 34.75(33.4)35-18(206)
I.c.s.a. 15.72(15.45)74-12(78)
Ion Exchange 137.2(135.0)155-84(7)

J,K,L
Jmfinan 16.45(16.1)19-11(1639)
Kavveri Telecom 127.4(121.35)271-121(14)
Kennamet 901.4(910.2)1247-640(4)
Lambodhara Textile 122.3(101.95)122-15(256)
Linc Pen & Plastics 49.75(45.1)66-37(117)

M,N,O
Madhucon Projects 37.0(35.25)75-27(65)
Majestic Auto 61.35(53.25)86-50(26)
Man Indus 187.25(182.55)192-91(127)
Mercator Lines 21.65(22.0)33-15(125)
Micro Tech 47.3(46.5)91-41(69)
Mohit Industries 53.45(52.3)67-21(91)
Navin 297.1(297.65)437-276(5)
Ortin Laboratories 25.85(25.85)31-13(112)

P,Q,R
Parenteral Drugs 78.0(78.5)132-51(22)
Parenteral Drugs (india) Ltd. 78.0(78.5)132-51(22)
Patel Eng 73.55(75.05)127-62(125)
Rainbow Papers 78.95(78.8)91-58(1713)

S
Sanwaria Agro 45.05(45.35)49-9(24)
Sarda Energy & Minerals Ltd 125.35(125.3)153-72(20)
Sardaen 125.35(125.3)153-72(20)
Shahi Shipping 679.0(681.65)730-292(9)
Sharon Bio-medicine 366.5(365.6)460-278(14)
Shivvani 134.45(136.4)224-128(23)
Sukhjit Starch 183.7(179.8)285-145(6)
Syncom Form 50.95(50.7)79-28(38)

T,U,V
Taneja Aerosp 28.9(27.2)77-21(81)
Tilaknagar Industries 51.8(49.45)64-27(330)
Unitedbrew 708.1(661.65)726-339(604)
V I P Ind 89.25(85.85)198-68(911)
V S T Tillers Tr 448.5(448.9)563-407(2)
Vadilal Ind 256.2(253.0)306-87(304)
Valecha Eng 58.6(56.4)83-42(99)
Vinati Organics 101.05(100.25)114-60(8)

W,X,Y,Z
Warren Tea 458.05(391.0)560-260(104)
Wim Plast 344.05(347.15)359-170(12)
Z F Steer Gear 317.6(299.25)415-245(3)
Zicom Elec Sec 78.25(79.9)81-25(19)
Zydus Wellness Ltd 398.6(398.45)609-320(2)

GROUP Z
A,B,C
Aarey Drugs 48.95(50.05)51-9(780)
Aci Infocom 142.7(137.4)176-40(44)
Agarwal Holdings 70.1(70.25)73-17(83)
Apeego 130.55(127.65)131-20(132)
Ashutosh Paper Mills 42.5(40.5)176-20(95)
Barasia Holding & Trading Company 233.0(234.35)254-126(25)
Baroda Extrusion 61.8(61.05)80-11(21)
Blue Circle Services 78.05(79.1)84-42(535)

D,E,F,G,H
D J S Stock 41.5(38.9)110-37(59)
Dhvanil Chemicals 76.1(76.4)80-12(141)
Esaar 51.95(53.0)58-9(170)
Finalysis Credit & Guarantee Company 45.9(45.0)69-30(136)
Gemstone Investment 18.8(18.7)20-5(630)
Guj Nar Flyas 33.45(35.2)58-13(30)
Hind. Copper 265.35(267.45)320-146(60)

I,J,K,L
Imp Finance 171.1(167.3)219-93(16)
Inca Finlease 43.05(42.3)160-37(178)
Insul Elec 311.6(318.85)422-242(26)
Intec Secur. 62.15(62.25)72-27(42)
Intellcap 83.5(83.9)103-70(140)
Jalan Metallurgical 263.0(258.0)267-52(14)
Jalgaon Reroll 126.1(126.4)128-17(101)
Kalefilms 31.0(31.35)49-17(99)
Kosha Cubidor 16.05(16.8)19-4(115)

M,N,O
Margltd 76.65(78.0)103-73(18)
National Min 189.3(190.2)255-136(24)
Natraj Comm 95.9(93.75)97-29(26)
Ncl Research And Financial Services 736.45(669.5)736-94(2)
Neha International 20.9(19.95)123-16(174)
Osian Industries 110.0(112.3)174-46(56)

P,Q,R
P I Industries 539.15(543.05)627-424(1)
Parikh Herbals 40.55(38.65)65-5(654)
Paro Leasing 22.74(21.76)45-3(263)
Polytex India 225.5(225.45)259-105(54)
Ram Kaashyap 18.9(18.0)36-16(51)
Ravinay Trading Company 174.0(179.15)423-111(16)

S
S P Capital Financing 106.0(112.4)139-30(24)
S V Electricals 8.5(8.37)16-3(359)
Sai Wires India 35.95(36.65)117-12(23)
Sawaca Finance 220.0(221.4)232-12(125)
Secunderabad Healthcare 21.0(20.0)24-2(185)
Shaktiman Mercantile 38.55(39.15)85-32(25)
Shree Nath 33.75(32.95)34-7(242)
Shubham Granites 14.55(14.45)50-5(349)
Swan Mills 139.85(138.25)147-56(259)

T,U,V,W,X,Y,Z
Toshika Chemicals 161.95(162.0)165-14(120)
Trendy Knitwear 9.77(9.77)19-4(1216)
Tuni Textile Mills 241.0(238.0)243-24(231)
Unisys Software And Holding Industries 215.0(214.8)254-56(93)
Veerenrgy 9.6(10.04)10-1(503)
Venusvent 12.33(12.01)26-5(229)
Vishal Cotspin 138.0(141.8)195-122(8)
Vision Tech 10.2(10.18)10-5(144)
Wyn Aqua Exp 14.05(14.65)19-5(120)