Stock Prices as on September 26, 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 775.45(772.85)915-541(3)
A C C 1429.4(1375.3)1435-1072(66)
Abbot 1580.0(1589.15)1807-1375(0)
Abg Shipyard 376.55(384.9)463-295(110)
Abirlanuv 900.1(882.65)1028-710(51)
Acl 202.4(194.8)203-135(604)
Adani Enter 198.45(200.55)569-151(401)
Allahabad Bank 145.65(145.2)211-103(125)
Alok Industr 12.53(12.55)23-10(3632)
Alstom Proje 401.1(401.5)556-280(12)
Andhra Bank 110.0(111.0)138-79(74)
Apollo Hosps 715.35(700.6)744-452(71)
Apollo Tyres 89.9(92.25)102-51(1977)
Arvind 78.4(79.05)111-59(732)
Asahi Glass 69.7(65.4)74-48(60)
Ashok Leyland 24.2(24.5)32-20(556)
Asian Paints 3880.15(3929.35)4170-2551(4)
Aurobindo Phar 140.4(137.95)142-80(600)
Aventis Pharma 2262.0(2280.5)2429-2002(0)
Axis Bank 1125.05(1102.65)1309-784(347)

B
B A S F India 647.3(652.15)692-427(10)
B H E L 253.1(253.8)344-195(1237)
Bajajhoin 775.0(770.2)864-625(4)
Balaji Tele. 48.2(43.75)51-28(329)
Ballarpur Ind 19.6(19.8)30-17(60)
Bank Of India 301.55(302.0)408-253(80)
Bharat Earth. 310.0(312.7)702-270(15)
Bharat Elec 1187.0(1182.95)1665-1124(4)
Bharat Forge 297.15(302.05)347-231(14)
Bhartiartl 265.2(276.05)412-238(696)
Birla Corp 225.55(213.45)344-202(16)
Bk Of Baroda 772.95(780.1)881-606(82)
Bombay Dye 495.1(504.2)593-311(160)
Boschl 8453.35(8548.25)9300-6425(10)
Bpcl 350.35(348.2)394-229(78)
Brigade Enterprises 60.1(60.0)81-38(21)
Britannia Ind 479.45(470.5)599-434(7)

C
C E S C 331.0(334.85)339-186(23)
C M C 1114.35(1133.55)1155-685(1)
Cadila Health 844.7(833.5)964-629(11)
Cairn India 333.45(333.6)400-258(507)
Canara Bank 438.05(432.8)566-306(143)
Castrol India 303.5(301.1)317-192(38)
Central Bank Of India 77.45(76.35)111-62(212)
Century Tex 358.25(359.75)388-215(224)
Chambal Fert 71.75(72.2)103-62(191)
Cipla 372.6(362.95)395-276(308)
Coal India Ltd 358.15(368.5)386-293(152)
Colgatepalm. 1200.4(1167.0)1264-932(26)
Corp Bank 407.55(408.2)528-335(7)
Crompton Gr. 129.25(130.2)175-102(747)
Cummins India 503.4(482.2)510-322(115)

D,E,F
Dabur India 124.2(124.65)132-92(56)
Dena Bank 102.75(103.2)106-47(267)
Dish Tv India 79.05(77.9)83-52(254)
Dlf 233.7(235.95)261-169(861)
Dr Reddy`s Lab 1626.8(1652.75)1818-1443(23)
Dredging Corp 250.4(254.85)321-187(7)
E I H 78.15(77.6)103-72(63)
Edelweiss Capital 32.8(32.85)38-21(35)
Educomp Sol 159.85(158.45)285-128(246)
Eng India 233.0(231.6)288-195(11)
Escorts 63.55(63.1)93-55(459)
Exide Ind 148.25(144.85)151-98(114)
F D C 90.05(89.0)96-75(27)
Federal Bank 437.85(446.75)480-322(23)
Finolex Cables 41.8(40.25)46-21(176)
Finolex Ind 63.75(61.45)76-42(163)

G
G E Shipping 244.0(250.0)285-183(7)
Gail 385.5(383.45)445-303(76)
Geometric 113.75(113.7)121-36(271)
Glaxo Smithk. 2000.45(1993.15)2338-1830(2)
Glaxocon 2930.0(2956.25)3114-2179(81)
Global Tele 28.4(28.65)63-23(250)
Gmr Infra 24.1(24.7)34-17(1158)
Godrej Cp 661.1(672.0)701-370(18)
Grasim Ind 3231.75(3249.8)3277-2207(6)
Great Offshore 102.5(101.55)140-70(172)
Gtl Infrastructure 8.23(8.22)14-6(172)
Guj. Ind Power 69.95(70.65)86-56(15)
Guj. Min Deve 194.0(195.05)212-151(9)
Gujarat Gas 309.8(297.0)459-270(84)
Gujarat Narmada 83.25(83.45)95-70(12)
Gujarat St Petronet 79.35(78.05)107-62(192)

H
H C L Infosys 43.75(42.2)67-34(567)
H C L Tech 567.6(565.2)595-374(30)
H D F C Bank 630.25(636.6)639-400(112)
H M T 45.95(44.3)53-26(499)
Hdfc 760.8(769.25)785-600(132)
Hdil 97.5(93.35)135-52(7502)
Hero Honda 1923.7(1893.55)2278-1702(31)
Hexaware Tec 119.9(123.3)142-73(313)
Hind Petro 311.3(306.6)385-238(84)
Hind Zinc 132.7(130.95)149-106(108)
Hindalco Ind 116.65(119.3)164-100(789)
Hpcl 311.3(306.6)385-238(84)
Hsng Dev Infra 97.5(93.35)135-52(7502)
Hsq Dev Fin 760.8(769.25)785-600(132)
Hul 527.75(527.15)554-318(172)
Hul 527.75(527.15)554-318(172)

I
I C I India 865.15(885.3)967-693(1)
I T C 263.2(260.5)272-189(248)
Icici Bank 1064.0(1066.7)1086-641(284)
Idbi 97.8(98.15)121-77(217)
Idea Cellular 85.95(86.5)103-71(163)
Idfc 155.55(159.9)161-90(838)
India Cements 92.45(85.9)118-65(556)
India Infoline 57.45(57.9)78-42(53)
Indiabulls Real Est 57.85(58.85)83-40(1065)
Indian Bank 188.0(192.8)265-152(5)
Indian Hotels 62.7(62.3)80-51(145)
Indian Ovrsea 77.75(78.05)119-66(122)
Indusind Bank 343.55(344.2)351-221(17)
Infosys Tech 2586.8(2596.05)2990-2101(42)
Ingvysya 396.05(396.1)405-276(3)
Ioc 254.65(253.8)323-239(24)
Ipca Lab 459.8(437.05)469-230(94)
Ispat Ind 9.83(9.83)15-9(1571)

J,K,L
J & K Bank 919.0(918.3)1010-645(1)
J B Chem 76.5(77.15)84-58(110)
Jaiprakash Ass 82.0(82.6)88-50(1573)
Jaypee Infratech Limited 52.6(53.4)65-33(118)
Jet Airways 353.45(358.05)411-167(483)
Jindal 114.15(116.2)180-109(38)
Jindal Stainless 68.0(69.9)107-55(70)
Jindal Steel 424.15(425.1)663-321(547)
Jsw Steel 740.5(744.6)885-464(276)
Kfa 15.7(14.45)30-7(23498)
Kotakbank 640.6(640.75)649-418(67)
L I C Hsq Fin 273.95(279.25)290-205(244)
L&t 1561.8(1574.5)1616-971(195)
Lanco Infratech 14.87(15.45)25-8(8631)
Lupin 585.2(583.2)631-409(66)

M,N,O
M & M 846.25(846.05)874-621(237)
M&m 846.25(846.05)874-621(237)
Mangalore Ref 59.2(59.2)74-49(56)
Maruti 1314.25(1321.1)1428-905(53)
Mastek 140.8(138.85)185-73(6)
Maytas Infra 62.65(64.0)97-48(21)
Mphasis Bfl 391.0(400.0)439-277(8)
Mtnl 38.7(38.1)45-20(2733)
Mtnl 38.7(38.1)45-20(2733)
N T P C 164.9(164.85)190-138(108)
Nation.ferti 82.4(83.6)96-43(73)
National Alum 51.45(51.95)68-48(68)
Nestle Ind 4342.7(4352.5)5024-3930(1)
Neyveli Lignite 84.9(82.4)105-67(144)
Novartis India 667.2(666.05)934-616(1)
O N G C 281.05(283.95)303-240(599)
Omaxe 156.0(157.65)161-128(169)
Oracle Fin 2980.95(2998.65)3066-1738(4)
Orchid Chem 115.3(113.15)197-100(827)
Oriental Bank 282.6(284.4)324-190(30)

P,Q,R
Parsvnath Dev 40.6(40.3)82-32(305)
Pfizer 1240.05(1245.0)1410-1071(0)
Pidilite Ind 204.95(203.1)211-133(28)
Piramalhe 461.5(472.8)562-340(10)
Pnb 833.25(823.35)1091-659(129)
Polaris Soft 130.0(133.65)175-102(144)
Power Fin Corp 188.75(197.5)223-131(547)
Power Grid Corp 116.8(117.25)124-94(126)
Punj Lloyd 53.95(53.9)65-37(668)
Ranbaxy Lab 536.35(530.65)578-366(144)
Rashtriya Chem 58.45(59.85)77-42(585)
Raymond 387.4(395.05)439-300(70)
Rcom 63.2(64.2)109-46(2193)
Reliance Capital 421.05(410.25)481-225(1676)
Reliance Ind 844.1(839.85)902-671(536)
Reliance Power 95.8(97.15)139-68(1605)
Relinfra 553.1(558.5)679-328(496)
Rolta India 72.15(73.35)108-50(162)


S
S A I L 89.1(89.65)117-73(429)
Satyam Comp 107.35(106.5)108-62(648)
Sbi 2228.2(2197.2)2474-1576(586)
Shipping Corp 56.35(56.3)85-46(119)
Siemens 700.0(699.6)872-627(18)
Skf 647.4(632.55)728-535(3)
Sobha Developers 357.1(351.2)370-185(16)
Sterlite Ind 100.7(101.35)138-86(1039)
Sterlite Optical 31.6(31.55)46-27(556)
Sun Pharma 675.8(676.3)696-448(48)
Suntv 327.75(322.65)343-176(74)
Suzlon Energy 18.02(18.53)39-14(3699)
Syndicate Bnk 106.65(103.3)121-67(133)
T,U,V
Tata Chem 315.1(318.2)374-287(32)
Tata Elxsi 224.0(228.55)254-167(11)
Tata Power 102.65(102.95)121-80(345)
Tata Tea 130.55(128.7)138-80(277)
Tatacomm 246.0(245.5)266-176(12)
Tatamotors 263.1(268.85)320-145(659)
Tcs 1286.35(1294.65)1438-1006(77)
Tech Mahindra 938.25(927.85)944-524(65)
Thermax 563.85(554.9)570-388(5)
Tisco 396.0(400.65)500-332(927)
Titan Ind 245.2(244.95)254-154(114)
Tn Newsprint 108.15(108.4)118-75(17)
Torrent Pharma 692.25(711.0)727-504(5)
Torrent Power 168.45(171.1)252-146(57)
Tvs Motor 42.45(43.0)70-31(133)
Union Bank 202.6(203.15)273-150(120)
Unitedphos 124.25(125.75)168-105(38)
Vijaya Bank 55.75(55.75)68-43(163)
W,X,Y,Z
Welspunguj 100.45(101.25)156-64(51)
Wipro 379.7(377.05)452-324(45)
Wockhardt 1258.5(1219.9)1437-251(18)
Wyeth 970.65(945.0)1044-794(2)
Zeeenter 178.7(178.0)189-109(189)

GROUP B
A
3i Infotech 8.36(8.41)28-7(316)
A P Paper 336.3(352.7)373-120(331)
Aarti Ind 79.3(77.0)84-39(44)
Aban Offsho 446.35(432.9)571-320(344)
Adani Power Ltd 50.9(51.15)96-36(688)
Adani Power Ltd 50.9(51.15)96-36(688)
Adlabs Films 79.55(79.5)102-49(314)
Ador Welding 133.85(129.9)164-108(17)
Advanta India 729.0(734.0)742-222(3)
Aegis Logis 152.3(130.55)197-100(229)
Agro Tech Foods 408.9(418.75)517-340(10)
Ajanta Pharma 424.4(420.65)505-144(4)
Alembic Pharmaceuticals Ltd 72.9(70.85)78-34(135)
Alstom 210.85(215.15)217-132(17)
Amar Remedies 31.85(30.35)163-28(669)
Andhra Petroch 18.0(17.85)33-15(51)
Ansal Properties 28.95(28.8)41-21(286)
Apcotex 201.2(187.15)218-125(36)
Aptech 72.2(70.95)130-64(208)
Archies 26.0(25.95)41-20(184)
Arcuttipore Tea 28.03(28.28)29-9(147)
Arrow Webtex 72.2(73.6)106-52(827)
Arshiya International Ltd. 136.85(137.6)177-111(16)
Ashapura Mine. 27.0(27.05)32-8(52)
Ashika Credit Capital Ltd 115.0(115.0)150-25(30)
Astec Life Sciences Ltd 31.7(31.35)37-21(60)
Astra Micro 45.75(41.9)49-25(1270)
Astra Zeneca 1679.05(1685.25)2649-1162(7)
Astral Poly Technik 296.9(287.85)302-124(10)
Atlanta 43.05(41.65)72-34(148)
Atul Chem 324.95(324.25)330-135(11)
Autoline Industries 167.35(171.6)211-69(31)
Avaya 410.75(412.85)433-121(14)

B,C,D
B O C India 436.25(438.25)530-265(10)
Bajaj Auto Fin 1141.1(1128.45)1177-585(5)
Bajaj Hind 31.25(31.3)40-23(602)
Balrampur Chini 64.2(64.15)70-32(270)
Bank Of Maha 48.5(48.7)58-37(30)
Bata India 940.0(942.05)981-492(64)
Bayer 1015.85(1027.15)1065-673(5)
Berger Paints 148.5(144.95)153-78(133)
Bgr Energy Systems 274.0(279.45)373-172(100)
Bhandari Hos. 49.65(49.1)59-21(120)
Bharati Shipyard 70.35(71.95)114-61(48)
Bhussteel 472.95(474.85)479-296(85)
Bilpowerq 44.4(45.25)107-29(329)
Biocon Ltd 279.15(278.55)363-208(57)
Blue Star 180.5(179.7)253-150(6)
Bombay Bur Trdg 546.75(530.65)631-338(6)
Borosil Glass 850.0(850.0)1001-693(15)
C R I S I L 939.7(919.75)1261-750(6)
Can Fin Homes 105.95(107.5)128-87(8)
Carborun. Univ 150.0(147.85)175-132(9)
Ceat 113.25(112.5)125-66(59)
Celestial Labs 16.3(16.6)27-12(56)
Cerasan 337.55(337.8)373-158(3)
Cgigarsh 76.0(75.6)92-31(12)
Chirawa Cements 141.75(147.5)160-13(296)
Cholam. Inv 214.55(216.15)238-106(9)
Chromatic India 96.4(94.6)104-56(712)
City Union Bnk 51.95(52.05)55-39(18)
Core Project 338.0(335.6)345-245(2429)
Cox And Kings(india) Ltd 143.25(138.6)231-119(322)
D C W 23.05(23.35)23-7(511)
Dabur Pharma 90.25(90.95)176-81(82)
Deepak Fert 133.35(135.35)170-118(15)
Den Networks Ltd 162.2(161.9)165-46(32)
Development Credit Bank 43.95(43.6)52-30(559)
Dewan Hsq Fin 197.65(196.55)279-142(9)
Dhampur Sugar 69.45(71.3)75-27(27)
Dishman Pharma 97.15(99.6)107-32(254)
Divi's Lab 1066.55(1065.4)1201-695(12)

E,F
E I Dparry 224.9(225.6)237-165(10)
Eclerx Services 772.0(792.6)900-570(1)
Eicher Motors 2235.15(2243.9)2360-1376(0)
Elecon Eng 49.95(48.8)77-39(88)
Electrosteel C. 19.3(18.1)29-15(288)
Empee Distilleries 72.5(69.25)93-52(45)
Ess Dee Aluminium 165.0(161.2)210-114(55)
Essar Oil 50.3(49.45)88-44(664)
Essarship 87.5(86.65)103-46(24)
Eveready Ind 18.85(19.2)38-16(132)
Everest 206.9(204.0)210-102(18)
Everest Kanto Cylinder 33.95(34.1)75-23(339)
Everonn Systems India 153.65(153.1)475-135(98)
Fag Bearings 1650.0(1612.4)1792-978(0)
Fairfield Atlas 149.9(147.7)187-62(8)
Fedders Lloyd 51.3(57.1)73-41(51)
Fertilizers 29.3(29.9)38-19(31)
Fiem Industries 174.55(172.9)216-123(13)
Firstsource Solutions 9.55(9.45)15-5(780)
Flexituff International Limited 198.5(204.5)384-142(217)
Fortis Healthcare 102.95(101.3)133-81(139)
Freshtrop Fr. 18.95(15.8)19-10(108)
Future Capital Holdings 157.2(156.75)157-101(108)
Future Ventures India Ltd 9.23(9.21)9-7(300)

G,H
G I C Hsq Fin 96.5(97.45)102-68(78)
Gallantt Metal 27.0(26.75)36-15(48)
Gammon India 48.15(47.3)78-36(119)
Ganesh Poly 49.25(45.2)63-39(28)
Gangotri Iron 39.0(39.2)53-28(144)
Gateway Distriparks 143.4(143.05)159-117(204)
Gati 38.65(38.6)58-23(141)
Geodesic Inf 43.7(44.55)65-33(72)
Ghcl 37.25(37.25)43-27(36)
Gitanjali Gems 348.7(352.5)443-286(176)
Glenmark Phar 419.15(416.3)449-265(24)
Globus Spirits 113.75(116.8)134-87(78)
Glodyne 82.1(81.2)434-64(117)
Godfrey Phi. 3540.0(3189.35)3944-2349(26)
Godrej Indus 290.65(291.75)298-168(188)
Goenka Diamond & Jewels Ltd. 205.3(205.2)225-28(130)
Goldiam Int 29.85(30.3)37-20(37)
Goodyear India 318.0(315.75)412-269(3)
Greave 73.85(74.8)99-60(17)
Gruh Fin 195.15(197.35)204-97(15)
Guj. Alkalies 134.0(131.85)146-100(10)
Guj. Fluoroch. 385.5(383.95)561-317(69)
Guj. Nre Coke 18.7(18.55)28-14(516)
Guj. State Fert 76.95(77.8)100-64(41)
Gujapoind 143.05(139.7)154-112(16)
Gujarat Pipavav Port Ltd 51.2(52.0)74-48(96)
H E G 218.85(217.0)256-141(26)
H F C L 11.34(11.21)16-10(1036)
Hanung Toys 122.8(124.05)155-76(57)
Harrisons Malay 63.9(63.0)87-49(15)
Havell`s India 619.65(621.35)639-335(31)
Hercules Hoists 134.2(134.8)164-95(16)
Hikal 424.7(427.95)444-226(23)
Himalya Int 25.55(26.05)31-15(40)
Hind Con 18.4(18.4)33-14(1388)
Hind Oil Exp 114.8(114.85)152-86(231)
Hind Sanitary 133.65(129.75)207-104(94)
Hondasiel 504.15(514.55)549-261(2)
Honeywell 2711.9(2610.55)3350-1620(0)
Hotel Leela 29.65(29.5)44-27(42)
Hov Services 31.3(32.3)64-27(43)

I,J
I F C I 30.25(32.1)49-19(7277)
I T I 24.75(24.45)32-16(269)
I V R Cons 48.0(48.65)75-27(961)
Ibn18 22.55(23.45)44-15(377)
Iid Forgings 136.85(137.6)177-111(16)
Il&fs Transportation Networks Ltd. 183.35(185.05)224-143(6)
India Glycols 183.55(186.1)200-111(18)
Indiabulls Finan 208.95(209.95)257-116(109)
Indiabulls Power 13.6(14.14)20-8(505)
Indian Infotech And Software 18.25(18.55)24-1(1422)
Indoco Remedies 70.85(69.85)83-47(45)
Indraprastha Gas 259.5(258.45)438-170(79)
Indswift Lab 52.5(53.25)133-39(32)
Innoventive Industries Ltd. 120.9(119.65)125-76(14)
Insecticides India 430.05(409.4)476-311(26)
Insilco 24.65(25.25)26-12(353)
Invest. & Pre 59.5(59.1)80-46(25)
Irb Infrastructure Developers 157.9(151.85)210-100(865)
Ivrcl Infrastruc 48.0(48.65)75-27(961)
J K Ind 107.05(106.85)125-53(26)
Jai Corp 62.45(63.3)117-45(824)
Jain Irrigation 70.7(68.7)155-59(978)
Jaiprakash Hydro 34.6(34.85)49-24(302)
Jay Shree Tea 91.15(87.35)150-78(62)
Jhaveri Weld 29.0(29.55)40-2(45)
Jindal Drilling 274.5(270.9)360-227(3)
Jindal South West Holdings 628.85(613.2)1092-356(194)
Jindpolyfm 177.6(178.8)244-143(12)
Jk Cement 259.95(234.05)272-95(163)
Jklakshmi 105.85(99.6)108-36(209)
Jubilant Industries Ltd 158.55(162.1)318-127(7)
Jubilant Org 218.3(223.0)226-154(67)
Jyothy Laboratories 165.2(159.85)183-62(147)
Jyoti Struct 46.45(48.55)67-35(220)

K,L
K R B L 23.4(23.7)27-12(59)
Kajaria Ceramic 192.05(193.8)202-84(9)
Kale Consult 212.0(215.7)221-72(7)
Kalpataru Pwr 85.35(87.8)134-64(25)
Kalyani Steels 55.45(55.4)70-32(28)
Kanani Industries Ltd 169.5(171.1)219-93(15)
Kanchan International 35.2(34.0)110-32(53)
Kansanero 914.2(924.85)970-801(2)
Kar Vysy Bank 400.05(402.7)455-322(7)
Karnataka Bnk 101.0(97.95)112-64(722)
Kaveri Seed Company 1073.0(1003.0)1083-400(18)
Kecil 70.55(70.15)75-31(53)
Kei Ind 17.15(16.55)22-12(56)
Kemrock Ind 95.95(99.1)570-70(35)
Kesoram Ind 137.8(132.45)170-83(29)
Kgnind 18.85(18.35)32-13(143)
Kilitch Drugs (india) Ltd. 46.15(46.35)90-36(82)
Kirloskar Ferro 26.7(26.15)30-19(34)
Kitex Garments 62.0(62.35)67-41(20)
Kolte Patil Developers 44.3(44.95)49-26(62)
Koutons Retail India 9.55(9.1)27-5(126)
Kpitcumm 124.85(125.95)142-68(36)
Kwality Credit & Leasing 106.6(104.6)116-15(20)
Kwality Dairy 31.95(30.85)215-27(275)
L K P Mer Fin 61.0(61.0)86-52(50)
La Opala Glass 140.9(139.05)142-89(18)
Lakshmi Machine 1986.8(1993.95)2129-1426(1)
Liberty Phosp 92.6(94.95)99-45(19)
Lloyds Steel Ind 11.2(11.22)14-6(142)
Lovable Lingerie Ltd 330.05(330.2)531-278(49)

M,N
M And B Switchgears Limited 131.0(130.9)390-50(9)
M R F 10202.7(10207.8)11570-6330(1)
Madhur Capital 30.9(29.45)31-6(50)
Madras Cements 185.05(183.6)191-96(372)
Mahforg 59.65(57.8)73-46(57)
Mahindra 887.0(867.0)889-590(10)
Man Infraconstruction Ltd. 189.0(192.1)229-90(22)
Manappuram Gen 38.65(40.15)67-18(302)
Mandhana Industries Ltd. 231.5(228.0)299-187(64)
Mangalam Cem 144.3(136.2)156-76(20)
Mangalore Chem 48.1(49.15)57-29(1019)
Marg 77.2(76.9)103-73(94)
Marico Ind 201.15(194.5)208-134(48)
Max India 203.2(198.05)208-140(5632)
Mcdowell Holdings 83.2(80.75)84-31(240)
Mcleod Russel India 326.1(324.35)345-165(32)
Mcnally Bharat Engineering Company 108.65(110.0)130-79(61)
Mindtree 667.3(679.45)761-336(19)
Mmtc Ltd 763.65(767.5)1009-438(45)
Monsanto India 678.2(665.35)880-599(9)
Motherson Sumi 220.1(221.65)225-129(18)
Mukand 30.45(31.2)38-24(39)
Mundra Port 122.9(120.3)169-105(165)
Muthoot Cap 82.0(81.95)86-51(13)
Muthoot Finance Ltd 166.9(166.6)190-105(28)
Mysore Cem 47.85(46.7)48-25(80)
N I I T 31.75(31.9)56-29(91)
Nagarjuna Con 44.9(46.35)66-28(347)
Nandan Exim 29.3(26.45)31-16(131)
National Pero 515.45(508.1)535-312(3)
Navneet Pub 57.15(56.8)71-50(78)
Ndtv 65.55(66.4)69-24(22)
Nectar Lifescn 19.1(20.6)26-15(239)
Neha International Ltd. 21.8(20.9)123-16(144)
Neocorp 36.0(36.0)49-21(113)
Nesco 694.9(694.9)775-499(24)
Network 18 Media 30.6(30.45)96-26(61)
Nhpc 19.45(19.55)25-14(1522)
Nhpc Ltd 19.45(19.55)25-14(1522)
Niit Technologies 296.05(285.7)324-166(25)
Nitin Fire Protection Industries 56.7(56.8)64-22(163)
Nocil 16.9(17.0)20-15(115)
Noida Toll Bridge 25.0(24.95)27-19(47)
Nucleus Soft 83.55(83.95)92-55(63)

O,P,Q
O C L India 141.0(133.95)141-75(22)
Oil India Ltd 475.0(476.1)552-431(11)
Omkar Speciality Chemicals Ltd 87.5(87.5)88-49(15)
Omnitech Infosolutions 137.0(128.0)155-105(11)
Onelife Capital Advisors Limited 755.2(746.7)764-114(55)
Onmobile Global 45.4(42.5)84-28(2132)
Opto Circu 127.35(127.9)225-114(244)
Orbit Corporation 52.65(50.45)68-25(800)
Orient Paper 71.8(69.6)73-44(50)
Orissa Minerals Development Company Ltd 45516.4(44981.5)60392-25550(1)
P.m. Telelinnks 33.95(33.3)195-29(144)
Page Industries 3220.0(3206.95)3474-2275(0)
Panacea Biotec 118.5(121.35)149-63(51)
Pantaloon Ret 214.95(206.6)239-125(4705)
Paper Products 71.4(71.5)84-58(22)
Parabolic Drugs Ltd 27.35(27.9)40-19(38)
Petronet Lng 160.85(162.15)179-122(77)
Pg Electroplast Ltd 219.0(220.8)548-123(25)
Phillips Carbon 96.85(93.45)148-77(93)
Phoenix Mills 195.15(196.2)222-149(8)
Pidrugs 138.85(137.0)147-50(9)
Pipavav Shipyard 78.25(77.5)88-50(448)
Plethico Pharmaceuticals 280.65(286.45)396-156(113)
Poly Medicure 333.4(319.0)345-172(7)
Poly Medicure Ltd 333.4(319.0)345-172(7)
Polyplex Corp 179.0(176.75)204-143(9)
Pradip Overseas Ltd. 82.7(82.3)114-54(22)
Praj Ind 46.75(47.3)92-40(219)
Prakash Constrowell Ltd 127.9(119.5)311-81(11)
Prakash Steelage Ltd 168.75(177.55)200-114(15)
Pratibha Industries 51.7(51.05)54-27(105)
Prime Focus 53.8(52.3)64-33(1120)
Prism Cement 57.0(54.9)58-35(132)
Provogue (india) 17.49(17.99)36-11(338)
Pslltd 60.35(61.35)71-50(36)
Ptc 68.7(69.05)75-38(225)
Ptc India Financial Services Ltd 15.23(15.28)18-9(127)
Punjab Alkalies 31.2(32.0)34-13(63)

R
R Systems International 171.5(166.0)195-95(10)
Radico Khait 119.25(121.15)134-92(102)
Raj Oil Mills 8.95(8.98)24-7(727)
Raj Television Network 239.85(238.9)246-50(12)
Rajesh Exp 119.35(119.75)151-110(30)
Rallis India 147.25(144.55)185-111(191)
Redington India 74.5(72.75)97-65(166)
Rei Agro 10.04(9.94)25-7(185)
Reliance Indust 435.15(438.8)565-272(137)
Ricoh India 77.3(78.0)84-24(40)
Rohit Ferro Tech 31.2(29.85)44-21(125)
Ruchi Soya Ind 74.3(73.7)128-69(154)
Rural Electrification Corporation 217.05(224.2)251-142(370)
S
S Bk Of Bikaner 372.35(374.15)470-302(3)
S Bk Of Travan 511.2(514.5)671-451(2)
Sabero Org Guj 149.25(151.65)174-52(22)
Sadbhav Engi 143.3(144.55)161-94(1522)
Saintgobain 35.9(35.95)70-33(84)
Saksoft 59.9(58.55)85-33(31)
Sakthi Sugars 32.35(31.95)34-19(39)
Sandur Mang 455.1(460.25)590-261(3)
Sanjivani Paranteral 25.0(25.45)42-21(52)
Saregama Ind 95.7(96.15)120-55(14)
Sasken Comm 136.0(137.9)151-91(104)
Sayaji Hotels 134.15(127.65)168-112(295)
Se Investments 335.0(337.5)382-70(88)
Seamecltd 97.4(96.05)115-75(25)
Sesa Goa 175.8(177.95)270-148(302)
Sh Precoated St 121.45(110.6)145-85(218)
Shanthi Gears 73.05(73.1)73-30(21)
Shasun Chem 166.1(163.7)185-38(380)
Shilpi Cable Technologies Ltd 23.85(24.3)25-8(57)
Shlakshmi 88.65(88.45)156-58(145)
Shree Cement 3671.05(3621.45)3763-1725(1)
Shree Ganesh Jewellery House Ltd 94.8(97.2)159-65(21)
Shree Renuka Sugars 35.05(35.1)67-22(794)
Shriram City 750.05(769.9)795-461(1026)
Shriram Trans 622.1(619.45)680-416(3)
Sintex Ind 65.85(66.45)147-50(449)
Sks Microfinance Ltd 125.0(122.4)279-54(4661)
Solar Explosives 995.6(988.8)1024-667(18)
Southind.bank 22.65(22.7)28-19(372)
Speciality Papers 9.45(9.94)12-4(190)
Spicejet 37.6(35.55)41-15(16253)
Splash Mediaworks 18.0(18.1)41-16(91)
Srei Int Fin 25.4(25.7)37-18(260)
Srs Ltd 40.95(41.1)48-26(199)
State Trading 255.5(255.5)333-110(64)
Strides Arcolab 892.4(880.5)958-330(50)
Subexltd 14.3(13.31)45-11(5424)
Sudar Garments Ltd 89.25(88.0)95-43(161)
Sun Pharma Advanced Research Company 80.35(81.3)88-63(19)
Sundaram Fin 821.35(810.45)885-420(5)
Sundaram Multi Pap Ltd. 15.0(15.0)18-12(297)
Sunteck Realty 312.8(311.6)422-242(23)
Supreme Ind 282.8(285.1)289-160(6)
Surya Roshni 57.8(59.25)65-42(37)
Suryanagri Finlease 50.0(47.65)53-23(75)
Suven 23.55(23.55)26-11(153)

T,U,V
T.v. Today 66.95(67.55)71-41(26)
Taj Gvk 67.5(67.0)97-55(13)
Talwalkars Better Value Fitness Ltd. 179.4(172.05)186-108(179)
Tanla Solutions 7.11(6.89)10-5(214)
Tata Coffee 964.9(962.8)1019-711(24)
Tata Investment 441.15(441.0)535-396(3)
Tata Metaliks 66.7(68.45)90-51(14)
Td Power Systems Limited 260.0(253.25)341-207(5)
Texmaco 35.6(34.7)37-20(594)
Thinksoft 103.5(103.85)117-30(38)
Thirumalai Chem 119.05(118.75)124-42(21)
Thomas Cook 57.8(57.25)74-32(23)
Tide Water 7953.5(7964.3)8539-5676(0)
Time Technoplast 43.95(43.9)69-34(73)
Timken India 198.5(201.35)269-163(63)
Tinplate Of India 51.9(51.5)57-32(49)
Tplplast 186.6(185.95)195-59(22)
Transgene Biotek 11.43(11.86)62-8(364)
Trent 1140.95(1138.45)1260-771(11)
Triveni Eng & Ind 20.55(20.9)24-12(106)
Ttk Prestige 3897.7(3787.35)3967-2151(40)
Ttml 11.54(11.47)18-10(649)
Tulip 46.5(48.9)163-46(33)
Ubholding 143.4(129.4)149-53(6504)
Uco Bank 75.25(75.9)95-44(242)
Uflex 93.25(95.45)180-91(101)
Ultratech 1875.1(1835.35)1891-1056(14)
Unichem Lab 194.0(196.0)203-101(18)
Unitdspr 1157.55(1147.7)1188-450(1696)
Unitech 24.6(24.95)37-17(3134)
United Bank Of India 61.5(62.5)87-45(69)
Unity Infraprojects 46.15(45.8)56-22(95)
Ushamartin 25.85(24.65)43-21(91)
Ushdev Int 249.0(244.75)349-185(9)
Usher Agro Ltd. 61.5(62.85)131-34(32)
Uttam Steel 62.1(61.95)85-48(22)
V Guard Industries 404.9(409.1)457-141(18)
Vardhman Poly 75.0(70.15)112-41(66)
Varun Industries 21.5(21.35)279-17(66)
Venkys 560.65(562.6)583-322(9)
Videocon 175.55(175.85)196-161(20)
Vikas Wsp 60.5(58.7)76-9(905)
Vinati Organics 105.1(100.0)114-60(12)
Vivmed Labs 350.8(350.75)444-212(26)
Voltas 134.65(127.05)136-71(674)

W,X,Y,Z
W P I L 395.55(401.45)443-169(6)
Waterbase 14.02(13.5)23-9(65)
West Coast Pap 64.1(62.85)75-44(133)
Whirlpool 253.05(255.3)272-141(7)
Wire & Wireless 21.8(21.6)24-5(446)
Yes Bank 374.2(375.15)389-230(250)
Zandu Phar 1536.0(1594.05)2112-1199(5)
Zee News 12.6(12.48)13-8(72)
Zensar Tech 279.95(283.75)295-113(3)
Zylog Systems 280.8(281.35)340-172(43)

GROUP T
A,B
Ahlcon Parent 361.05(361.5)449-65(3)
Amara Raja 219.8(218.5)227-89(52)
Andrew Yule 20.75(20.75)28-12(45)
Arvind Remedies 36.4(34.8)40-18(122)
Atlas Cycles 416.9(416.6)466-247(11)
B & A Ltd 217.9(212.8)246-71(11)
Binani Ind 134.1(111.75)140-88(380)
Blissgvs 42.8(41.35)44-18(86)
C
Cerebra Int 28.5(28.7)38-22(35)
Choice International 40.0(39.95)66-28(49)
Commitment Cap 47.95(48.95)61-16(139)
Compulearn 13.96(14.34)25-8(88)
Cravatex 438.15(450.4)799-387(4)
Cubical Finan. 59.5(56.85)59-21(31)
D,E,F
D C M 135.8(136.4)206-41(18)
Db Stock Brokers 95.5(95.85)112-76(27)
Decngold 19.95(19.8)26-15(107)
Dhanalakshmi Bk 53.95(54.1)79-42(77)
E P C Ind 122.5(125.8)135-63(9)
Financial Tech 929.6(927.6)958-518(36)
G,H
Genesys Int 186.2(186.35)232-114(65)
Global Capit 12.85(12.93)16-6(147)
Goodricke Group 135.25(135.7)164-103(509)
Guj. Sidhee Cem 9.45(8.61)10-6(384)
Hitachih 125.95(128.35)172-93(14)

I,J,K
I G Petrochem 39.0(39.6)41-13(32)
Inani Marb 503.5(492.25)516-93(24)
Infotrek 33.05(30.05)41-21(41)
It&t 87.7(90.7)108-60(10)
Keralayur 46.1(43.0)56-33(51)
Kilitch Drugs 46.15(46.35)90-36(82)
Kopran 20.4(20.55)24-13(71)
Kotawala Ind 169.85(170.1)215-79(92)
L,M
Luminaire Technologies 40.0(39.75)41-9(132)
Maharashtra Pol 13.98(13.21)17-6(76)
Marson`s 10.11(10.24)15-5(147)
Mewar Industries 60.1(60.0)92-38(32)
Mount Ev Min 99.2(99.75)116-47(147)
Mukand Eng 31.75(30.35)34-19(156)
Mukta Arts 32.7(27.25)41-23(43)
N,O,P,Q,R
Nelco 52.5(51.45)64-37(56)
Nirlon 51.45(50.45)61-30(28)
Peninsula 45.9(45.1)48-27(69)
Prakash Ind 55.85(53.95)65-25(137)
R S Software 160.25(162.45)169-43(35)
Rain 39.0(38.25)42-25(37)
Rubfila Int 22.2(20.7)23-6(113)

S,T
S Kumars 20.4(19.1)45-17(4899)
Safari Ind 179.5(175.5)259-141(10)
Shalibhadra Fin 56.3(60.85)79-36(56)
Shyam Star Gems 43.05(35.9)43-18(188)
Singer India 99.7(103.0)106-26(79)
Som Distilleries 268.0(265.35)294-117(3)
Sri Adhikari 97.1(95.0)100-56(36)
Symphony Comfort 401.9(400.35)1250-173(14)
U,V,W,X,Y,Z
U B Eng 46.25(43.1)57-27(657)
Upsurge Invest 55.0(53.25)57-21(87)
Vas Animations 28.75(27.5)69-18(82)
Venus Remedies 272.2(276.75)308-141(21)
Walchandnagar 80.75(82.55)111-57(72)
Ybrant Digital 77.6(75.95)141-56(66)

GROUP S
A
Amrutanj 784.45(770.8)881-610(20)
Amrutanjan Health Care 784.45(770.8)881-610(20)
Amtek Auto 90.0(87.75)146-84(195)
Amtek India 96.95(96.25)114-52(93)
Avanti Feeds 205.15(196.45)210-70(7)
B
Bajaj Elect 198.55(201.15)234-132(59)
Balaji Amines 54.35(51.5)55-31(37)
Balkrishna Ind 284.8(284.2)303-151(8)
Bf Utilities 413.15(414.05)528-259(122)
Bi 195.45(194.6)334-132(244)
C,D
Camphor&allied 162.5(149.45)175-85(11)
Camson Bio Technologies 55.5(51.25)77-36(157)
Carnation Nutra 403.4(398.6)609-320(18)
Diamond Power Infrastructure Ltd 101.45(100.0)144-74(50)
Dolphin Off Ent 97.75(94.05)147-57(162)
E,F
Emami 495.5(481.6)557-320(8)
Emco 30.3(30.25)55-20(254)
Enkeicaq 68.0(64.3)79-54(41)
Erainfra 136.85(136.85)182-91(284)
Fulford 939.75(938.0)957-389(10)
G
Garwoffs 74.35(70.65)97-60(21)
Geojit 21.3(21.6)24-14(46)
Granules Ind 188.0(188.55)234-55(30)
Gulf Oil Corp 90.0(90.95)100-52(34)
H,I,J
Haldyn Glass 19.65(19.35)20-10(148)
Hawkins Cook 1903.95(1878.55)1920-1215(4)
Hbl Power 16.8(16.26)23-13(63)
Helios & Matheson 34.5(34.75)36-18(137)
I.c.s.a. 15.91(15.72)74-12(177)
Ion Exchange 137.7(137.55)155-84(12)
Jmfinan 15.88(16.45)19-11(1180)
K,L
Kennamet 919.5(901.4)1247-640(4)
Krone Comm 142.75(146.2)159-107(9)
Lambodhara Textile 138.95(122.3)142-15(40)
Linc Pen & Plastics 48.0(50.1)66-37(19)
M
Madhucon Projects 38.1(36.0)75-27(430)
Majestic Auto 61.5(61.35)86-50(30)
Man Indus 205.95(187.25)205-91(223)
Mayur Uniquo 384.8(382.2)434-155(2)
Mercator Lines 21.5(21.65)33-15(216)
Micro Tech 45.85(47.3)91-41(71)
Mohit Industries 54.75(53.45)67-21(295)
N,O,P,Q,R
Nakoda Tex 9.01(8.9)12-7(117)
Navin 298.05(297.75)437-276(3)
Ortin Laboratories 25.55(25.5)31-13(88)
Patel Eng 77.2(73.55)127-62(482)
Rainbow Papers 77.5(77.5)91-58(693)

S
Sahara 98.5(96.05)160-87(20)
Sarda Energy & Minerals Ltd 131.25(126.05)153-72(54)
Sardaen 131.25(126.05)153-72(54)
Shahi Shipping 674.15(679.0)730-292(19)
Sharon Bio-medicine 364.05(364.95)460-281(15)
Subros 29.6(29.1)40-20(35)
Suprajit Eng 25.4(25.0)27-16(40)
T,U
Tatayodo 97.75(86.6)109-45(18)
Tilaknagar Industries 51.45(51.8)64-27(359)
Timex 20.5(20.05)29-17(374)
Unitedbrew 701.1(708.1)727-339(629)
V,W,X,Y,Z
V I P Ind 91.4(89.25)197-68(1041)
Vadilal Ind 262.95(256.2)306-87(161)
Valecha Eng 57.6(58.65)83-42(40)
Vinati Organics 105.1(100.0)114-60(12)
Warren Tea 366.45(458.05)560-260(118)
Zicom Elec Sec 77.95(78.25)81-25(13)
Zydus Wellness Ltd 403.4(398.6)609-320(18)

GROUP Z
A
Aarey Drugs 51.35(48.95)51-9(513)
Aci Infocom 140.15(142.7)176-40(41)
Agarwal Holdings 70.0(70.1)73-17(127)
Apeego 130.2(130.55)134-20(98)
Ashutosh Paper Mills 44.6(42.5)176-20(113)
Associated Finlease 36.35(35.7)36-10(100)
B,C,D,E,F
Barasia Holding & Trading Company 230.6(232.8)254-126(21)

Baroda Extrusion 60.3(61.8)80-12(17)
Blue Circle Services 77.25(78.1)84-43(898)
Country Club 7.5(7.53)9-5(125)
Dhvanil Chemicals 76.75(76.1)80-12(137)
Esaar 53.1(51.95)58-9(265)
Finalysis Credit & Guarantee Company 46.8(45.9)69-30(76)
G,H,I
Gemstone Investment 18.7(18.8)20-5(573)
Gujarat Reclaim 1549.15(1556.8)2020-1035(0)
Hind. Copper 263.1(265.35)320-146(67)
Imp Finance 169.5(171.1)219-93(15)
Inca Finlease 37.75(43.05)160-37(139)
Insul Elec 312.8(311.6)422-242(23)
Intec Secur. 62.95(62.9)72-27(41)

J,K,L,M
Jaihind Projects 117.7(117.8)195-96(8)
Jalan Metallurgical 270.0(262.95)273-52(33)
Jalgaon Reroll 125.65(126.05)128-17(120)
Kilburn Eng 23.95(24.0)42-20(62)
Kosha Cubidor 16.8(16.95)19-4(277)
Krishnadeep Trade 55.95(57.05)190-35(18)
Margltd 77.2(76.9)103-73(94)

N,O
National Min 188.35(189.3)255-136(16)
Natraj Comm 98.45(95.25)103-29(28)
Ncl Research And Financial Services 770.0(735.45)770-94(1)
Neha International 21.8(20.9)123-16(144)
Ommeinfra 25.65(24.2)38-19(55)
Osian Industries 111.75(110.7)174-46(45)

P,Q,R
P I Industries 539.55(539.15)627-424(65)
Parikh Herbals 42.55(40.55)65-5(444)
Paro Leasing 21.99(22.74)45-3(95)
Polytex India 226.0(225.5)259-105(136)
Ravinay Trading Company 182.6(174.0)423-111(8)

S
S P Capital Financing 99.1(106.5)139-30(15)
S V Electricals 8.14(8.06)16-3(328)
Sawaca Finance 220.5(220.0)232-12(112)
Secunderabad Healthcare 20.6(20.25)24-2(133)
Shree Nath 34.3(33.75)34-7(471)
Shubham Granites 14.55(14.55)50-5(466)
Swan Mills 138.9(139.35)147-56(223)

T,U,V
Toshika Chemicals 160.8(162.2)165-14(90)
Trendy Knitwear 9.78(9.77)19-4(594)
Tuni Textile Mills 244.95(240.55)245-24(359)
Unisys Software And Holding Industries 214.95(214.9)254-56(22)
Veerenrgy 9.21(9.6)10-1(590)
Venusvent 12.94(12.33)26-5(250)
Vishal Cotspin 136.0(138.0)195-122(9)

W,X,Y,Z
Wyn Aqua Exp 14.4(14.85)19-5(102)