Stock prices as on October 19, 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 779.85(781.7)915-541(2)
A C C 1408.2(1420.05)1514-1083(110)
Abg Shipyard 375.7(360.0)463-295(31)
Abirlanuv 927.5(937.45)1028-710(5)
Acl 206.45(203.6)220-135(597)
Adani Enter 216.05(220.75)486-151(354)
Allahabad Bank 142.65(143.15)211-103(173)
Alok Industr 11.92(12.07)23-10(1212)
Alstom Proje 422.0(419.1)542-280(19)
Andhra Bank 114.15(112.05)138-79(188)
Apollo Hosps 753.0(746.6)803-452(6)
Apollo Tyres 84.55(85.9)102-52(436)
Arvind 79.0(77.1)111-59(599)
Ashok Leyland 23.4(23.45)32-20(262)
Asian Paints 3881.65(3923.9)4170-2551(5)
Aurobindo Phar 156.8(158.9)164-80(149)
Axis Bank 1199.5(1203.25)1309-784(362)
B
B A S F India 701.4(679.2)707-427(42)
B H E L 242.1(247.1)340-195(538)
Bajajhoin 858.65(850.1)873-625(3)
Balaji Tele. 53.1(53.35)58-28(119)
Ballarpur Ind 22.6(22.95)30-17(426)
Bank Of India 301.15(302.85)408-253(61)
Bharat Earth. 309.5(313.1)702-270(8)
Bharat Elec 1298.05(1307.45)1665-1124(16)
Bharat Forge 303.95(306.45)347-231(24)
Bhartiartl 266.65(265.75)412-238(225)
Birla Corp 268.65(275.15)331-202(6)
Bk Of Baroda 796.95(799.9)881-606(95)
Bombay Dye 538.3(547.7)593-311(79)
Boschl 8850.5(8795.3)9300-6425(10)
Bpcl 339.3(346.9)394-229(42)
Brigade Enterprises 68.2(64.9)81-38(60)
Britannia Ind 487.5(490.85)599-434(6)
C
C E S C 339.05(330.6)343-186(517)
C M C 1065.15(1094.25)1191-685(2)
Cadila Health 850.7(867.15)964-629(5)
Cairn India 333.6(337.8)400-280(154)
Canara Bank 446.5(437.2)566-306(121)
Castrol India 329.4(328.25)338-192(32)
Central Bank Of India 75.5(77.0)111-62(190)
Century Enka 130.8(136.35)154-88(57)
Century Tex 397.85(403.1)407-215(218)
Chambal Fert 68.45(69.9)95-62(160)
Chennai Petro 132.2(131.55)203-117(16)
Cipla 359.1(363.15)395-284(76)
Coal India Ltd 353.7(359.35)386-293(79)
Colgatepalm. 1248.7(1243.5)1264-932(8)
Corp Bank 409.2(409.75)528-335(6)
Crompton Gr. 129.9(132.15)167-102(151)
Cummins India 498.05(505.6)517-322(10)
D,E,F
Dabur India 130.85(131.9)138-92(81)
Dena Bank 110.45(111.55)112-47(530)
Dish Tv India 75.7(77.9)84-52(1742)
Dlf 206.05(205.25)261-169(1128)
Dr Reddy`s Lab 1701.05(1693.85)1818-1501(10)
E I H 77.75(77.95)103-72(20)
Edelweiss Capital 36.35(37.0)45-21(55)
Educomp Sol 161.05(162.4)277-128(144)
Eng India 239.45(244.6)288-195(54)
Escorts 67.95(68.7)93-55(347)
Essel Propack 37.4(38.4)40-23(135)
Exide Ind 148.35(162.7)166-98(2239)
F D C 87.05(88.3)96-75(22)
Federal Bank 482.2(482.55)493-322(32)
Finolex Cables 47.55(44.1)48-21(405)
Finolex Ind 65.0(64.05)76-42(59)
G
G E Shipping 255.2(251.15)285-183(8)
Gail 359.95(368.45)445-303(94)
Geometric 116.1(114.25)125-36(273)
Glaxo Smithk. 1994.75(1991.45)2338-1830(1)
Glaxocon 3058.1(3008.55)3114-2179(1)
Global Tele 31.2(31.85)61-23(221)
Gmr Infra 22.5(23.0)34-17(614)
Godrej Cp 684.0(684.15)717-370(4)
Grasim Ind 3408.35(3480.3)3511-2207(5)
Great Offshore 111.55(115.15)140-70(130)
Gtl Infrastructure 8.5(8.57)14-6(130)
Guj. Min Deve 213.9(208.8)216-151(224)
Gujarat Gas 297.15(297.15)459-270(34)
Gujarat Narmada 81.9(82.85)95-70(12)
Gujarat St Petronet 79.05(80.5)103-62(95)
H
H C L Infosys 44.95(45.4)67-34(61)
H C L Tech 603.8(600.8)606-374(99)
H D F C Bank 628.25(635.3)639-400(50)
H M T 45.5(47.8)53-26(152)
Hdfc 752.1(761.0)793-600(87)
Hdil 102.8(105.5)135-52(2855)
Hero Honda 1849.4(1839.5)2278-1702(33)
Hexaware Tec 109.95(112.15)142-73(222)
Hind Petro 299.95(301.65)356-238(19)
Hind Zinc 134.25(134.8)149-106(148)
Hindalco Ind 114.9(117.9)164-100(707)
Hpcl 299.95(301.65)356-238(19)
Hsng Dev Infra 102.8(105.5)135-52(2855)
Hsq Dev Fin 752.1(761.0)793-600(87)
Hul 566.55(575.65)579-325(106)
Hul 566.55(575.65)579-325(106)
I
I T C 297.5(291.4)299-189(1380)
Icici Bank 1055.75(1064.9)1098-641(272)
Idbi 99.4(100.95)121-77(234)
Idea Cellular 80.85(81.0)103-71(146)
Idfc 152.05(153.1)164-90(844)
India Cements 98.35(101.65)118-65(344)
India Infoline 67.2(67.5)78-42(115)
Indiabulls Real Est 62.35(64.55)83-40(2367)
Indian Bank 183.5(182.8)265-152(20)
Indian Hotels 66.35(70.2)80-51(1128)
Indian Ovrsea 81.15(81.9)119-66(198)
Indo Rama Sy 25.7(25.95)36-19(165)
Indusind Bank 361.0(363.95)375-221(19)
Infosys Tech 2383.3(2375.8)2990-2101(142)
Ingersollrand 487.0(488.8)543-355(3)
Ingvysya 449.0(446.15)449-276(36)
Ioc 259.15(257.75)308-239(21)
Ipca Lab 457.9(459.6)495-234(9)
Ispat Ind 9.99(10.04)15-9(340)
J,K,L
J & K Bank 1158.0(1163.55)1184-645(5)
J B Chem 68.85(69.4)84-58(28)
Jaiprakash Ass 93.45(95.15)95-50(1508)
Jaypee Infratech Limited 50.4(51.4)65-33(155)
Jet Airways 354.95(372.5)411-167(269)
Jindal 111.25(111.8)180-101(20)
Jindal Steel 406.85(417.4)663-321(174)
Jsw Steel 733.85(736.45)885-464(182)
Kfa 11.45(12.0)30-7(1864)
Kotakbank 627.3(637.0)651-418(49)
L I C Hsq Fin 247.6(251.7)290-208(2287)
L&t 1632.7(1652.2)1663-971(139)
Lanco Infratech 13.7(14.15)25-8(2702)
Lupin 571.3(570.5)631-409(88)
M,N,O
M & M 823.4(836.55)878-621(68)
M&m 823.4(836.55)878-621(68)
Mangalore Ref 65.3(66.55)74-49(42)
Maruti 1369.15(1379.25)1428-905(25)
Mastek 132.0(138.0)185-73(36)
Mirc Elec 11.66(11.48)20-10(178)
Mphasis Bfl 400.6(397.1)439-277(8)
Mtnl 28.4(29.25)45-20(1062)
Mtnl 28.4(29.25)45-20(1062)
N T P C 166.3(168.5)190-138(193)
Nation.ferti 78.55(79.5)96-43(19)
National Alum 49.55(49.85)68-48(68)
Nestle Ind 4790.0(4725.6)5024-3930(1)
Neyveli Lignite 84.2(84.05)105-67(20)
O N G C 279.05(278.9)303-240(129)
Omaxe 161.9(164.3)171-128(130)
Oracle Fin 2950.55(2957.2)3125-1738(0)
Orchid Chem 108.85(110.85)197-100(188)
Oriental Bank 294.4(293.35)324-190(34)
P,Q,R
Parsvnath Dev 40.15(40.45)82-32(77)
Pfizer 1193.0(1211.5)1410-1071(1)
Pidilite Ind 200.6(203.9)224-133(20)
Piramalhe 473.25(470.45)562-340(10)
Pnb 822.15(831.55)1091-659(61)
Polaris Soft 125.85(125.25)175-102(59)
Power Fin Corp 198.75(202.15)223-131(233)
Power Grid Corp 119.0(120.45)124-94(281)
Punj Lloyd 51.75(53.15)65-37(404)
Ranbaxy Lab 539.7(549.55)578-366(81)
Rashtriya Chem 55.1(55.9)75-42(124)
Raymond 378.2(383.0)439-300(62)
Rcom 59.95(61.7)109-46(2092)
Reliance Capital 440.4(454.95)481-225(867)
Reliance Ind 803.2(810.95)902-671(557)
Reliance Power 101.05(103.05)139-68(1339)
Relinfra 507.9(515.65)679-328(407)
Rolta India 66.7(67.45)108-50(136)
S
S A I L 82.2(82.35)117-73(204)
Satyam Comp 106.5(108.75)116-62(537)
Sbi 2256.65(2276.65)2474-1576(405)
Shipping Corp 55.65(56.8)81-46(110)
Siemens 687.55(692.45)872-627(15)
Skf 677.0(675.25)728-535(3)
Sobha Developers 354.95(365.4)394-185(5)
Sterlite Ind 100.35(101.15)138-86(395)
Sterlite Optical 31.75(31.85)46-27(184)
Sun Pharma 694.45(699.7)728-475(41)
Suntv 362.7(362.55)373-176(138)
Suzlon Energy 15.65(15.8)39-14(2269)
Syndicate Bnk 123.45(123.9)124-67(298)
T,U,V
Tata Chem 325.9(326.65)374-295(13)
Tata Elxsi 224.8(231.4)254-167(40)
Tata Power 105.0(106.95)121-80(318)
Tata Tea 157.9(162.1)164-80(484)
Tatacomm 249.3(248.45)266-176(18)
Tatamotors 268.9(270.2)320-160(579)
Tcs 1290.3(1305.2)1438-1030(197)
Tech Mahindra 927.35(939.55)1043-537(53)
Thermax 574.75(565.45)601-388(9)
Tisco 407.1(411.65)500-332(615)
Titan Ind 278.9(277.95)282-154(173)
Tn Newsprint 115.05(120.35)121-75(39)
Torrent Pharma 673.5(689.25)727-504(2)
Torrent Power 161.15(165.15)252-146(31)
Tvs Motor 42.7(40.95)70-31(198)
Union Bank 208.9(209.45)273-150(126)
Unitedphos 118.75(120.35)168-105(73)
Vijaya Bank 56.95(58.05)68-43(292)
W,X,Y,Z
Welspunguj 97.85(98.05)156-64(33)
Wipro 344.45(346.25)452-325(345)
Wockhardt 1430.75(1456.15)1500-251(11)
Wyeth 917.0(917.05)1044-794(50)
Zeeenter 192.05(193.85)208-111(710)
GROUP B
A
3i Infotech 7.8(7.73)28-7(206)
3m India Ltd 3882.85(3875.5)4584-3200(0)
A P Paper 314.25(311.7)373-120(35)
A.k.capital Services 179.1(186.4)270-131(12)
Aarti Ind 87.8(86.95)88-39(14)
Aban Offsho 466.95(473.0)571-320(108)
Acropetal Technologies Ltd 15.45(15.55)19-10(77)
Adani Power Ltd 48.95(50.15)96-36(999)
Adani Power Ltd 48.95(50.15)96-36(999)
Adhunik Metaliks 32.8(33.0)59-24(53)
Adlabs Films 76.5(77.9)97-49(119)
Advanta India 801.15(795.9)882-222(19)
Aegis Logis 177.65(180.5)193-100(28)
Agro Tech Foods 431.6(433.2)517-340(3)
Ahmednagar Forg 140.0(138.1)197-78(12)
Ajanta Pharma 373.0(373.2)505-145(6)
Alembic Pharmaceuticals Ltd 69.7(70.6)78-34(105)
Alstom 204.05(204.05)230-132(4)
Amar Remedies 42.7(43.95)163-28(122)
Amritbana 143.8(143.4)279-112(8)
Ansal Properties 29.65(30.35)41-21(59)
Apar 180.05(180.8)184-97(7)
Aptech 70.2(71.1)130-64(56)
Archies 27.25(28.15)39-20(63)
Arcuttipore Tea 20.6(21.6)29-9(51)
Arrow Webtex 71.25(73.1)104-52(696)
Arshiya International Ltd. 138.75(135.85)177-111(122)
Arvee Denims 55.7(54.05)58-27(23)
Asahi Songwon Colors 93.5(91.95)105-69(38)
Asahi Songwon Colors Ltd 93.5(91.95)105-69(38)
Ashapura Mine. 35.9(34.85)36-8(242)
Ashika Credit Capital Ltd 117.0(117.85)150-25(31)
Astra Micro 43.35(43.55)49-31(27)
Astra Zeneca 1630.65(1624.25)2649-1162(45)
Astral Poly Technik 310.65(306.2)316-124(5)
Atlanta 38.35(38.25)72-32(75)
Atul Chem 409.65(376.9)413-135(311)
Autoline Industries 187.95(191.5)211-69(50)
Avaya 405.3(408.1)433-121(5)
Avt Natural P 39.95(40.85)48-24(110)
Avt Natural Products 39.95(40.85)48-24(110)
B,C,D
Bajaj Auto Fin 1275.0(1289.4)1310-585(20)
Bajaj Hind 31.2(31.25)38-23(328)
Balmer Lawri. 646.45(640.4)659-463(11)
Balrampur Chini 69.55(70.5)74-32(106)
Bank Of Maha 49.6(50.1)58-37(46)
Bata India 930.0(935.05)989-492(68)
Bayer 1073.0(1082.55)1099-673(3)
Bengal&assam 249.0(248.95)259-170(5)
Berger Paints 141.8(143.2)156-78(40)
Bgr Energy Systems 274.25(275.25)373-172(49)
Bharati Shipyard 74.5(75.05)114-61(15)
Bhartiya Int 86.4(89.05)92-45(54)
Bhussteel 497.5(500.05)513-296(53)
Bilpowerq 23.85(23.5)53-14(152)
Biocon Ltd 267.4(266.65)363-208(69)
Blue Star 213.9(207.15)230-150(73)
Bombay Bur Trdg 571.4(573.75)631-338(3)
Brooks Laboratories Ltd 17.95(17.45)28-12(56)
Burnpur Cement 11.45(11.04)13-5(147)
C R I S I L 969.15(937.55)1261-750(5)
Cable Corp 27.15(24.0)28-17(93)
Can Fin Homes 127.55(133.85)139-87(206)
Ceat 116.9(118.7)125-66(24)
Chirawa Cements 144.9(145.2)160-14(256)
Chromatic India 91.0(91.0)101-56(60)
City Union Bnk 58.75(59.3)60-39(26)
Colourchem 668.5(661.4)715-556(4)
Core Project 309.0(312.25)345-245(28)
Cox And Kings(india) Ltd 140.1(136.9)231-119(182)
D C M Shr. Con 65.05(60.05)66-37(110)
D C W 24.45(24.85)25-7(865)
D F M Foods 226.0(232.75)289-166(4)
D S Kulkarni 69.7(69.25)77-47(90)
Daawat 62.6(63.65)69-32(21)
Dabur Pharma 79.85(79.25)176-78(78)
Den Networks Ltd 174.85(176.45)188-46(149)
Development Credit Bank 45.3(45.25)52-30(591)
Devika Proteins 9.55(9.74)9-2(351)
Dewan Hsq Fin 196.5(198.3)279-142(26)
Dhanuka 129.0(130.3)138-80(143)
Dishman Pharma 97.3(100.55)107-32(126)
Divi's Lab 1126.5(1136.75)1201-695(7)
E,F,G
E I Dparry 232.1(234.15)256-165(13)
Eclerx Services 734.3(803.3)900-570(57)
Eicher Motors 2309.0(2299.6)2360-1376(0)
Elecon Eng 50.1(50.5)72-39(165)
Electrosteel C. 23.7(23.05)28-15(278)
Empee Distilleries 85.2(82.55)87-52(39)
Ess Dee Aluminium 295.05(295.4)310-114(23)
Essar Oil 64.25(65.15)88-44(872)
Essar Shipping Ltd 30.3(29.8)95-16(126)
Essarship 104.85(102.7)106-46(150)
Eveready Ind 25.8(25.65)35-16(1630)
Everest 219.2(229.15)241-102(54)
Everest Kanto Cylinder 30.45(31.0)66-23(78)
Everonn Systems India 160.4(158.3)475-135(149)
Excel Crop 181.95(181.95)206-85(61)
Fedders Lloyd 56.15(55.35)73-41(40)
Fiem Industries 175.05(179.05)216-123(6)
Firstsource Solutions 12.69(12.69)15-5(2800)
Flexituff International Limited 191.35(190.15)384-152(12)
Fortis Healthcare 104.2(103.2)133-81(265)
Future Capital Holdings 152.5(153.8)160-101(12)
G I C Hsq Fin 113.05(115.4)116-68(400)
Gallantt Metal 28.0(28.3)36-15(63)
Gammon India 44.05(44.95)74-36(28)
Gangotri Iron 38.7(38.6)53-28(32)
Garden Silk. 58.95(58.05)77-40(56)
Gati 39.3(40.3)58-23(132)
Geodesic Inf 41.35(42.15)65-33(171)
Ghcl 41.5(41.2)43-27(130)
Gitanjali Gems 393.65(381.15)443-286(346)
Glenmark Phar 400.2(400.3)449-265(25)
Globus Spirits 124.1(127.55)134-87(28)
Glodyne 63.45(63.35)434-62(60)
Gmm Pfaudler 104.85(99.7)122-72(27)
Godrej Indus 306.4(300.85)308-168(157)
Goenka Diamond & Jewels Ltd. 236.0(243.0)253-28(31)
Greave 79.45(80.15)99-60(15)
Gruh Fin 186.95(188.45)223-101(42)
Guj. Alkalies 131.1(131.1)146-100(37)
Guj. Amb Exp 23.9(22.85)26-16(171)
Guj. Fluoroch. 357.2(358.45)561-317(9)
Guj. Nre Coke 20.0(17.9)28-14(2552)
Guj. State Fert 74.4(76.85)100-64(32)
Gujarat Pipavav Port Ltd 50.2(51.05)74-48(26)
H,I
H E G 222.0(223.8)256-141(7)
H F C L 11.27(11.15)16-10(1111)
Hanung Toys 120.0(122.15)155-76(15)
Hatsun Agro 96.15(82.2)99-54(3513)
Havell`s India 650.0(657.05)672-352(51)
Hercules Hoists 133.9(136.8)164-95(19)
Heritage Food 359.65(357.5)372-133(46)
Hikal 445.2(464.8)479-226(2)
Himalya Int 23.25(23.5)31-15(70)
Hind Con 17.3(17.9)33-14(744)
Hind Oil Exp 106.5(109.55)152-86(182)
Hind Sanitary 128.3(131.6)207-104(14)
Honeywell 2680.0(2644.2)3350-1620(0)
Ht Media 101.1(98.0)149-82(16)
Hyderabad Ind 524.2(524.05)543-255(12)
I F C I 29.9(30.45)49-19(1852)
I T I 24.3(25.0)32-16(70)
I V R Cons 44.8(45.8)75-27(980)
Ibn18 32.4(31.2)42-15(5166)
Icra 1379.75(1381.4)1417-797(1)
Iid Forgings 138.75(135.85)177-111(122)
Il&fs Transportation Networks Ltd. 183.45(184.0)224-143(6)
Ilfs Venture 26.0(25.95)32-23(73)
India Glycols 210.05(216.7)218-111(71)
Indiabulls Finan 229.6(227.65)257-116(172)
Indiabulls Power 12.51(12.99)20-8(688)
Indian Infotech And Software 18.15(17.95)24-1(1560)
Indo Tech Transformers 135.2(128.8)142-69(8)
Indoco Remedies 64.65(66.45)83-47(19)
Indraprastha Gas 253.75(256.8)436-170(55)
Indswift Lab 57.05(55.6)133-39(62)
Infotech Ent 194.05(194.95)207-100(5)
Innoventive Industries Ltd. 130.0(127.3)130-76(18)
Insilco 23.05(21.5)26-12(87)
Irb Infrastructure Developers 146.1(149.05)210-100(443)
Ismt 26.75(26.4)36-21(1086)
Ivrcl Infrastruc 44.8(45.8)75-27(980)
J,K,L
J K Ind 108.1(109.25)125-53(12)
J Kumar Infraprojects 230.5(222.55)232-123(164)
Jagran Prakashan 104.0(102.25)114-78(24)
Jai Corp 60.45(62.3)117-45(387)
Jain Irrigation 70.65(73.45)132-59(643)
Jaiprakash Hydro 38.1(38.45)49-24(405)
Jay Shree Tea 91.9(93.85)149-78(14)
Jindal South West Holdings 583.75(589.5)1092-356(25)
Jindalph 141.75(141.9)176-110(18)
Jindpolyfm 210.1(207.0)244-143(171)
Jk Cement 255.0(259.0)272-95(12)
Jk Paper 37.1(38.85)41-32(110)
Jklakshmi 115.65(116.95)121-36(77)
Jubilant Org 228.2(231.85)243-154(83)
Jyothy Laboratories 172.65(174.75)183-62(44)
Jyoti Struct 47.65(49.4)65-35(128)
K C P 46.45(46.05)46-22(76)
K R B L 25.95(26.65)28-12(73)
K S B Pumps 228.9(236.8)266-141(7)
Kajaria Ceramic 218.0(216.35)219-84(15)
Kale Consult 247.65(235.9)247-80(21)
Kalpataru Pwr 93.2(96.4)134-64(87)
Kalyani Steels 55.65(56.05)70-32(25)
Kanani Industries Ltd 179.8(181.3)219-93(7)
Kansanero 944.0(972.6)988-801(1)
Kar Vysy Bank 446.95(441.6)455-322(7)
Karnataka Bnk 131.5(130.15)133-64(2059)
Kaveri Seed Company 1079.8(1082.25)1284-400(16)
Kecil 70.55(72.45)75-31(51)
Kei Ind 17.9(18.1)22-12(59)
Kemrock Ind 92.45(93.4)570-70(11)
Kesoram Ind 146.1(148.0)170-83(8)
Kirloskar Ferro 27.75(27.5)30-19(59)
Kirlpnu 491.0(479.7)574-400(3)
Kolte Patil Developers 61.15(62.7)64-26(103)
Kpitcumm 115.75(116.9)142-68(42)
Kwality Dairy 29.4(29.95)195-27(68)
Lakshmi Machine 2040.35(2059.75)2139-1426(2)
Lakshmi Over 19.05(19.15)21-13(55)
Liberty Phosp 178.25(177.4)184-45(224)
Liberty Shoes 112.7(114.9)125-56(22)
Lloyds Steel Ind 11.52(11.51)14-6(342)
Lovable Lingerie Ltd 376.7(376.85)531-278(194)
M,N
M And B Switchgears Limited 163.65(165.7)390-50(34)
M R F 10164.5(10197.0)11570-6330(0)
Madras Cements 187.2(188.35)197-97(35)
Magmafin 65.35(64.1)76-48(40)
Mahindra 883.5(883.35)937-590(1)
Mahindra Ugine 57.8(57.0)66-42(17)
Mahinlife 408.35(415.05)425-235(2)
Man Infraconstruction Ltd. 173.6(176.8)229-90(14)
Manappuram Gen 39.75(40.85)67-18(121)
Mandhana Industries Ltd. 230.5(235.75)299-187(60)
Mangalam Cem 163.0(164.4)172-76(9)
Mangalore Chem 45.3(46.1)57-30(105)
Manjushree Extrusions 96.5(98.65)107-72(11)
Marico Ind 204.7(205.7)208-134(6)
Max India 236.75(239.05)247-140(24)
Maxwell Industries 21.3(20.55)33-18(142)
Mcdowell Holdings 82.05(80.15)86-31(94)
Mcleod Russel India 308.85(311.2)345-165(22)
Mcnally Bharat Engineering Company 113.05(113.15)128-79(23)
Mhril 290.9(285.3)348-255(80)
Midpoint Software & Electro Systems 43.05(41.55)43-17(30)
Mindtree 654.55(659.7)761-371(6)
Mmtc Ltd 725.6(734.3)1009-438(34)
Monsanto India 653.9(660.5)816-599(3)
Motherson Sumi 150.35(150.7)179-86(48)
Mundra Port 124.6(124.2)169-105(283)
Mysore Cem 52.1(52.9)56-25(40)
N I I T 34.9(34.35)56-29(282)
N R B Bearings 43.75(43.25)49-33(24)
Nagarjuna Agri 81.85(80.3)92-50(39)
Nagarjuna Con 47.75(49.85)66-28(222)
National Pero 491.05(492.25)535-312(2)
Navneet Pub 59.3(59.1)71-50(38)
Nesco 686.5(697.0)775-499(1)
Network 18 Media 37.2(37.3)65-26(903)
Nhpc 22.05(22.05)25-14(1543)
Nhpc Ltd 22.05(22.05)25-14(1543)
Niit Technologies 275.0(280.35)324-166(13)
Nilkamal Plast 254.5(254.1)297-177(12)
Nitin Fire Protection Industries 57.25(57.75)64-22(508)
Nocil 16.95(16.8)20-15(231)
Noida Toll Bridge 25.85(25.85)29-19(40)
Nucleus Soft 87.65(89.0)97-55(20)
O,P,Q
Oil India Ltd 487.3(477.85)552-431(9)
Omkar Speciality Chemicals Ltd 104.05(101.75)108-49(180)
Omnitech Infosolutions 153.25(153.2)156-105(29)
Onelife Capital Advisors Limited 777.9(782.65)829-173(52)
Onmobile Global 44.4(44.45)84-28(343)
Opto Circu 126.8(130.15)225-114(188)
Orbit Corporation 56.15(58.85)68-25(809)
Orbit Exp 53.85(54.7)72-41(70)
Orient Paper 84.2(84.55)88-44(81)
Orissa Minerals Development Company Ltd 47501.3(48629.2)60392-25550(1)
P.m. Telelinnks 36.35(36.8)195-29(30)
Page Industries 3342.15(3425.65)3489-2275(1)
Pantaloon Ret 196.25(193.4)239-125(1070)
Paper Products 74.6(72.9)84-58(15)
Parabolic Drugs Ltd 26.85(27.35)40-19(38)
Pasupati Fincap 26.55(25.45)45-9(336)
Pearl Org 28.65(26.9)34-16(132)
Persistent Systems Ltd. 465.1(427.65)476-290(172)
Petronet Lng 168.8(167.2)179-122(1349)
Pg Electroplast Ltd 251.0(244.0)268-123(155)
Phillips Carbon 111.65(114.35)146-77(33)
Pidrugs 171.4(184.5)191-51(34)
Pipavav Shipyard 78.7(77.0)88-50(135)
Plethico Pharmaceuticals 211.8(222.1)396-156(61)
Pnb Gilts 26.55(26.7)31-22(44)
Poly Medicure 327.0(327.45)345-172(114)
Poly Medicure Ltd 327.0(327.45)345-172(114)
Polyplex Corp 211.0(210.9)216-143(9)
Pradip Overseas Ltd. 51.25(56.15)127-49(412)
Praj Ind 47.95(49.6)92-40(208)
Prakash Steelage Ltd 163.2(161.6)200-114(12)
Prime Focus 49.45(51.8)64-33(191)
Prism Cement 55.05(56.15)59-35(41)
Provogue (india) 13.95(14.35)36-11(93)
Pslltd 57.35(58.05)71-50(24)
Ptc 67.55(68.05)75-38(62)
Ptc India Financial Services Ltd 15.65(15.7)18-9(131)
Pvr 215.3(218.9)234-115(6)
R
R D B Ind 25.25(26.4)28-15(48)
Radico Khait 117.0(116.5)134-92(125)
Raj Television Network 239.5(231.0)257-59(82)
Rajesh Exp 133.05(131.05)151-110(300)
Rallis India 136.4(138.7)169-111(128)
Rama Newsprint 13.4(14.31)16-7(163)
Ramco Ind 64.35(64.8)74-33(45)
Rane Madras 140.75(138.0)165-90(10)
Redington India 77.55(77.15)97-65(31)
Rei Agro 9.97(9.96)24-7(259)
Reliance Indust 424.7(434.3)565-272(83)
Renaissance Jewellery 59.7(55.35)102-50(70)
Repro India 238.95(237.7)251-145(14)
Richaind 24.7(22.6)24-10(45)
Rico Auto Ind 11.0(10.56)13-7(97)
Ricoh India 84.0(84.05)87-24(66)
Rossell Tea Ltd. 38.0(34.0)52-26(42)
Ruchi Soya Ind 68.65(68.3)113-66(28)
Rural Electrification Corporation 216.8(216.05)251-142(261)
S
S R F 220.0(221.15)314-192(6)
Saksoft 53.8(52.0)82-33(20)
Sakthi Sugars 32.05(32.2)34-19(31)
Sandur Mang 434.0(444.95)590-261(5)
Sanghi Ind 23.4(24.2)25-12(61)
Saregama Ind 91.85(94.3)120-55(147)
Sasken Comm 129.15(128.8)151-91(16)
Se Investments 341.75(348.25)382-70(96)
Sesa Goa 168.85(171.05)270-148(187)
Shanthi Gears 73.8(74.2)76-30(93)
Shasun Chem 159.8(163.5)185-38(42)
Shree Cement 4235.0(4152.35)4442-1833(1)
Shree Ganesh Jewellery House Ltd 118.95(109.35)159-65(685)
Shree Renuka Sugars 34.4(35.1)58-22(1247)
Shrenuj & Co 65.85(63.4)90-50(22)
Shriram City 800.0(800.1)815-461(6)
Shriram Epc 77.9(74.0)125-49(39)
Shriram Trans 634.0(633.8)680-416(5)
Signet 172.0(171.2)209-76(6)
Sintex Ind 70.65(72.85)122-50(541)
Sks Microfinance Ltd 117.8(117.85)218-54(34)
Solar Explosives 987.8(984.15)1024-667(5)
Sonata Soft 25.0(24.6)29-17(56)
South India 65.0(65.45)78-65(81)
Southind.bank 23.45(23.6)28-19(401)
Speciality Papers 7.29(7.0)12-4(136)
Spicejet 34.4(35.8)41-15(2936)
Splash Mediaworks 15.05(15.05)41-14(229)
Srei Int Fin 26.55(27.25)37-18(68)
Srs Ltd 39.75(39.45)48-26(158)
State Trading 243.05(243.85)333-110(82)
Strides Arcolab 908.0(896.6)958-367(155)
Subexltd 16.99(15.54)44-11(5732)
Sudar Garments Ltd 107.25(107.65)115-43(47)
Sun Pharma Advanced Research Company 101.6(105.2)115-63(145)
Sundaram Fin 824.1(823.1)885-420(1)
Sundaram Multi Pap Ltd. 15.0(15.05)18-12(137)
Sunflag Iron 25.35(23.9)28-19(755)
Sunteck Realty 312.3(319.0)422-242(189)
Supreme Ind 296.8(294.35)299-160(8)
Surajdiamo 34.5(32.6)59-21(53)
Surya Roshni 68.0(66.9)71-42(41)
Suven 26.55(26.85)27-11(654)
Swaraj Engin 428.5(432.3)476-349(2)
Swaraj Mazda 425.0(420.0)470-345(77)
T,U,V
T.v. Today 78.95(73.7)81-41(764)
Talwalkars Better Value Fitness Ltd. 194.85(191.2)202-108(183)
Tantia Constructions 53.6(54.2)64-31(19)
Tata Coffee 1009.75(1026.05)1050-711(18)
Technocraft Industries India 88.6(84.4)90-27(38)
Texmaco 35.75(36.55)41-20(35)
Thinksoft 116.55(120.85)123-30(49)
Thirumalai Chem 134.0(137.65)145-42(20)
Tide Water 7875.85(7941.15)8539-5676(0)
Timken India 202.35(202.35)269-163(24)
Tinplate Of India 52.8(53.05)57-32(30)
Tplplast 193.0(189.5)198-59(19)
Transformers 144.5(144.3)234-122(9)
Transgene Biotek 8.69(9.14)62-8(896)
Trent 1134.55(1141.0)1260-771(1)
Triveni Eng & Ind 22.8(23.3)24-12(157)
Ttk Prestige 3234.4(3281.55)3996-2151(13)
Ttml 11.5(11.64)18-10(309)
Tulip 44.6(42.55)159-34(1294)
Ubholding 141.8(142.15)155-53(923)
Uco Bank 78.45(78.95)95-44(470)
Uflex 105.4(108.95)180-91(221)
Ultratech 2009.55(2044.75)2074-1056(4)
Unichem Lab 188.25(186.45)203-101(25)
Unitdspr 1273.85(1268.0)1309-450(372)
Unitech 26.5(27.0)37-17(3832)
United Bank Of India 68.0(66.65)87-45(343)
Unity Infraprojects 47.55(47.95)56-22(46)
Ushamartin 30.5(30.65)43-21(53)
Usher Agro Ltd. 61.9(60.7)131-34(47)
Uttam Steel 63.3(64.05)85-48(18)
V Guard Industries 417.5(418.25)457-141(28)
V S T Ind 1808.65(1845.45)2025-1025(80)
Vaibhav Gems 78.15(69.8)81-24(121)
Vardhtext 228.0(227.55)265-155(4)
Varun Shipping 17.0(16.75)22-14(157)
Venkys 581.8(594.85)621-322(6)
Videocon 171.4(172.7)196-161(17)
Vikas Wsp 58.3(58.05)76-9(239)
Vinati Organics 118.95(116.85)119-60(17)
Viseshin 11.08(11.21)12-2(90)
Vivmed Labs 342.1(346.75)444-212(23)
Voltas 118.2(120.75)138-71(179)
W,X,Y,Z
W P I L 388.0(386.15)458-169(6)
West Coast Pap 106.15(111.7)122-44(221)
Whirlpool 246.95(247.9)272-141(6)
Wire & Wireless 21.9(23.05)24-5(278)
Yes Bank 382.9(389.0)406-230(198)
Zandu Phar 1521.55(1532.15)1905-1199(1)
Zee News 15.2(15.07)17-8(213)
Zensar Tech 253.1(252.85)302-113(7)
Zenu Infotech 40.15(38.95)43-22(90)
Zylog Systems 220.55(225.8)340-172(590)
GROUP T
A,B
Amara Raja 238.35(236.95)249-89(101)
Andrew Yule 20.9(20.85)28-12(192)
Atlas Cycles 416.1(424.1)466-247(7)
B & A Ltd 225.0(231.45)255-71(7)
B P L 19.8(20.3)23-14(74)
Binani Ind 129.65(130.35)140-88(14)
C,D,E
Choice International 39.5(39.15)66-28(68)
Crestani 26.6(26.85)50-22(66)
D C M 133.4(134.45)206-41(103)
Db Stock Brokers 95.9(96.0)112-76(41)
Decngold 24.75(25.65)26-15(76)
Dhanalakshmi Bk 59.2(60.7)79-42(182)
F,G,H
Financial Tech 1002.15(1017.5)1043-518(38)
Genesys Int 181.9(184.6)232-114(35)
Guj. Sidhee Cem 11.79(12.0)12-6(174)
Hasti Finance Ltd 61.7(60.4)87-48(22)
Hind Dorr 26.75(26.65)56-21(62)
Hitachih 139.3(137.7)172-93(25)
I,J
I F B Ind 103.85(96.7)124-58(115)
Inani Marb 522.9(519.3)579-93(19)
India Lease 7.58(7.22)10-5(228)
Intensive Air Systems 8.92(8.5)10-4(133)
Jayaswals Ne 13.16(12.74)22-9(250)
K,L,M,N,O
Keralayur 43.45(43.25)54-33(24)
Kotawala Ind 172.4(173.55)195-79(160)
Luminaire Technologies 39.85(39.8)41-10(63)
Mount Ev Min 106.0(108.35)117-47(44)
Nelco 51.35(53.0)64-37(35)
P,Q
Peninsula 49.7(51.4)56-27(60)
Polypro Fibrils (i) 12.77(12.9)17-8(85)
Prakash Ind 53.1(53.45)65-25(51)
R
R S Software 179.9(183.0)197-43(70)
Rain 43.2(43.35)48-27(243)
Rama Phos 87.1(85.8)91-37(217)
Rishiroop Rubber 10.97(10.4)14-8(202)
Roselabs 9.74(9.28)20-8(102)
Rubfila Int 24.05(24.35)25-6(63)
S,T
S Kumars 18.35(18.35)41-17(712)
S P L 70.55(68.15)71-28(172)
Shirp Gold Ref 90.85(90.65)146-58(23)
Singer India 94.55(93.8)106-26(17)
Sri Adhikari 98.3(100.2)109-56(33)
Symphony Comfort 358.35(380.25)1250-173(26)
U,V,W,X,Y,Z
Umangdair 60.15(57.85)62-21(170)
Upsurge Invest 78.5(79.55)82-22(54)
Venus Remedies 274.4(276.95)308-141(7)
Walchandnagar 79.65(81.45)111-57(42)
Ybrant Digital 79.5(80.8)141-65(54)
GROUP S
A
Amrutanj 873.35(837.75)881-610(109)
Amrutanjan Health Care 873.35(837.75)881-610(109)
Amtek Auto 76.75(76.55)146-76(102)
Amtek India 99.1(99.55)114-52(218)
Avanti Feeds 161.95(164.6)210-89(11)
B,C
Bajaj Elect 226.5(230.55)234-132(40)
Bambino Agro 51.2(48.8)51-23(36)
Bf Utilities 390.15(398.95)528-259(80)
Bharat Bijlee 591.5(602.25)767-511(1)
Bi 246.2(252.85)324-132(38)
Camson Bio Technologies 54.25(53.6)72-36(31)
Carnation Nutra 458.5(458.45)598-320(5)
Cmifpe 775.0(760.4)1206-600(2)
D,E
Diamond Power Infrastructure Ltd 105.9(106.85)144-74(12)
Dolphin Off Ent 113.95(115.8)124-57(15)
Dr Agarwal`s 146.35(133.05)153-50(55)
Emami 529.55(516.95)557-320(15)
Emco 28.45(28.4)52-20(76)
Erainfra 139.6(139.6)182-91(53)
F,G
Flex Foods 27.55(26.55)38-22(143)
Forbes Gokak 788.0(766.95)1005-385(3)
Forcemot 424.5(426.25)605-387(3)
Fulford 872.0(873.35)957-389(2)
Gabriel India 26.55(26.8)31-18(61)
Geojit 23.2(22.9)25-14(54)
Granules Ind 187.75(184.5)234-55(24)
Gulf Oil Corp 98.15(101.75)103-52(67)
H,I,J
Haldyn Glass 18.6(18.75)21-10(103)
Hawkins Cook 1818.7(1814.35)1930-1215(0)
Helios & Matheson 45.1(45.0)48-18(40)
I.c.s.a. 18.65(18.4)61-12(280)
India Gelat 88.4(91.5)94-25(14)
Ion Exchange 142.7(142.95)155-84(13)
Jmfinan 17.15(17.4)19-11(389)
K,L
Kavveri Telecom 128.15(129.55)271-120(23)
Kennamet 982.5(987.6)1247-640(2)
Kirloskar Bro 166.3(170.25)184-108(14)
Krone Comm 153.0(148.4)161-110(27)
Lambodhara Textile 152.15(144.95)152-18(14)
M,N,O,P,Q
Man Indus 182.8(186.0)238-91(9)
Mercator Lines 20.8(21.5)33-15(146)
Micro Tech 39.65(39.85)91-38(62)
Modison Metals 41.0(39.2)51-26(59)
Mohit Industries 55.8(54.85)67-21(92)
Navin 309.95(309.7)437-276(4)
Oriental Carbon 170.9(174.1)186-82(6)
Patel Eng 80.05(81.3)127-62(36)
R
Rainbow Papers 80.9(82.5)91-58(56)
Relaxo Footwear 729.1(731.4)806-235(1)
Riga Sugar Company 23.45(24.3)25-13(111)
S
Sanwaria Agro 44.8(45.0)49-9(55)
Shahi Shipping 634.95(644.95)730-292(2)
Sharon Bio-medicine 366.9(365.5)460-288(12)
Shivvani 141.1(143.1)224-128(27)
Spanco Tele 38.0(39.95)130-30(49)
Steel Exchange India 69.9(65.9)70-39(59)
Steel Str Wheel 222.0(219.4)253-162(9)
Sumeet Ind 19.4(19.5)28-12(55)
Syncom Form 48.25(48.5)79-28(284)
T,U,V,W,X,Y
Tcplpack 52.2(53.4)59-34(23)
Tilaknagar Industries 65.15(66.45)74-27(249)
Timex 18.05(18.5)29-17(149)
Unitedbrew 661.95(660.5)734-339(65)
V I P Ind 90.1(91.05)192-68(119)
V S T Tillers Tr 461.65(490.0)563-407(17)
Vadilal Ind 260.1(265.15)306-87(52)
Vinati Organics 118.95(116.85)119-60(17)
Wim Plast 367.0(374.3)393-170(2)
Zydus Wellness Ltd 458.5(458.45)598-320(5)
GROUP Z
A,B,C
Aarey Drugs 60.1(60.5)62-9(161)
Aci Infocom 140.55(132.8)176-40(84)
Agarwal Holdings 61.25(62.4)73-21(213)
Apeego 140.2(137.3)142-20(114)
Ashutosh Paper Mills 71.65(70.9)176-20(92)
Barasia Holding & Trading Company 233.75(235.8)254-129(17)
Baroda Extrusion 66.6(68.05)80-17(156)
Beryl Drugs 31.35(31.2)33-14(68)
Blue Circle Services 75.2(75.15)85-54(1054)
Centron Ind 116.8(115.35)117-23(21)
D,E,F,G,H
D J S Stock 36.75(36.7)97-35(35)
Dhvanil Chemicals 75.45(73.1)80-21(204)
Esaar 49.4(47.6)58-9(308)
Finalysis Credit & Guarantee Company 63.5(62.3)69-30(43)
Gemstone Investment 18.15(18.2)20-5(648)
Grenada Investment & Trading Comapny 117.0(118.6)142-11(29)
Hind. Copper 258.85(257.95)320-146(114)
I,J,K,L
Imp Finance 179.8(181.3)219-93(7)
Infodrive Soft 9.34(9.77)23-5(735)
Insul Elec 312.3(319.0)422-242(189)
Intec Secur. 68.5(66.0)72-27(47)
Ispat Alloys 16.35(15.05)24-8(193)
Jaihind Projects 100.1(100.9)195-96(10)
Jalan Metallurgical 335.2(337.55)340-52(38)
Jalgaon Reroll 124.65(125.25)128-21(25)
Kalefilms 32.3(32.35)49-17(364)
Kosha Cubidor 19.2(19.1)19-4(199)
M,N,O,P,Q
Mppolyprole 106.9(109.3)125-88(9)
National Min 186.2(186.45)251-136(46)
Natraj Comm 102.6(105.35)115-32(47)
P I Industries 540.0(527.75)623-424(4)
Parikh Herbals 52.2(50.65)65-5(490)
Paro Leasing 25.95(26.1)45-3(112)
Pflinfotc 22.0(20.0)700-15(60)
Polytex India 235.0(235.45)259-117(215)
R
Regency Trust 32.95(33.0)83-15(46)
Responind 90.0(91.4)135-77(247)
Rosebud Commercial 29.4(28.0)42-17(56)
S
S P Capital Financing 87.85(86.15)139-30(55)
Sai Wires India 30.0(29.75)117-12(173)
Sawaca Finance 220.0(220.4)234-15(41)
Sdfc Finance 17.9(17.8)22-4(100)
Secunderabad Healthcare 21.4(20.65)24-2(109)
Shree Global Tradefin 52.45(51.5)288-41(46)
Shree Nath 32.75(31.25)41-7(258)
Shubham Granites 15.6(15.91)50-5(313)
Sulabh Eng 387.0(380.0)387-11(4)
Swan Mills 137.8(137.15)147-56(161)
T,U,V,W,X,Y,Z
Tilak Finance 44.95(44.1)52-9(188)
Toshika Chemicals 157.4(156.9)165-16(110)
Trendy Knitwear 9.78(9.76)19-4(1159)
Tuni Textile Mills 226.9(226.4)253-24(127)
Unisys Software And Holding Industries 242.0(245.2)254-58(154)
Unno Ind 109.65(104.45)109-11(10)
Veerenrgy 13.15(13.05)14-1(1339)
Venusvent 15.56(14.86)26-6(63)
Vision Tech 9.84(9.8)10-5(184)
Wyn Aqua Exp 18.75(18.7)19-5(84)