Stock prices as on Oct 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 748.1(753.4)915-541(3)
A C C 1404.45(1400.75)1514-1083(21)
Abirlanuv 913.4(901.75)1028-710(27)
Acl 208.2(205.85)220-135(170)
Adani Enter 216.65(221.9)486-151(324)
Allahabad Bank 134.75(139.8)211-103(248)
Alok Industr 11.48(11.48)23-10(1372)
Alstom Proje 423.2(417.2)542-280(16)
Andhra Bank 107.5(112.95)138-79(117)
Apollo Hosps 781.55(783.15)811-452(25)
Apollo Tyres 84.6(86.0)102-53(284)
Arvind 81.5(81.5)111-59(390)
Ashok Leyland 23.15(23.25)32-20(275)
Asian Paints 3930.25(3898.25)4170-2551(7)
Aurobindo Phar 159.95(163.15)164-80(169)
Axis Bank 1231.25(1238.7)1309-784(182)
B
B A S F India 661.85(665.6)731-427(6)
B H E L 242.25(240.5)340-195(383)
Bajajhoin 853.05(861.3)882-625(9)
Balaji Tele. 50.7(53.55)58-28(169)
Ballarpur Ind 22.45(23.05)30-17(129)
Bank Of India 286.95(298.3)408-253(152)
Bharat Earth. 303.55(310.45)702-270(8)
Bharat Forge 289.0(295.7)347-231(19)
Bhartiartl 266.8(269.4)412-238(92)
Bk Of Baroda 761.0(771.0)881-606(56)
Bombay Dye 533.7(541.95)593-311(37)
Bpcl 347.75(350.45)394-229(18)
Brigade Enterprises 67.4(70.85)81-38(32)
Britannia Ind 487.15(489.45)599-434(3)
C
C E S C 281.15(332.0)345-186(2193)
C M C 1075.9(1098.55)1191-685(1)
Cairn India 334.8(334.8)400-284(97)
Canara Bank 423.95(441.25)566-306(51)
Castrol India 308.6(318.65)338-192(61)
Central Bank Of India 71.05(71.0)111-62(192)
Century Enka 132.6(138.5)154-88(56)
Century Tex 383.05(395.15)407-215(112)
Chambal Fert 68.3(66.6)95-62(227)
Cipla 355.25(361.9)395-284(84)
Coal India Ltd 354.9(357.0)386-293(39)
Colgatepalm. 1228.05(1234.05)1264-932(6)
Container Corp 1039.7(1057.0)1097-805(1)
Corp Bank 406.0(407.3)528-335(5)
Crompton Gr. 126.05(127.85)167-102(136)
Cummins India 489.0(489.75)517-322(5)
D,E,F
Dabur India 129.8(132.65)138-92(374)
Dena Bank 106.45(109.9)112-47(243)
Dish Tv India 72.55(73.65)84-52(571)
Dlf 202.9(204.8)261-169(573)
Dr Reddy`s Lab 1669.15(1696.05)1818-1501(16)
E I H 76.3(76.65)103-72(28)
Edelweiss Capital 36.2(36.7)45-21(55)
Educomp Sol 154.25(157.55)277-128(100)
Eng India 236.55(238.45)288-195(9)
Escorts 65.8(66.9)93-55(225)
Essel Propack 39.45(39.15)42-23(128)
Exide Ind 138.65(140.0)166-98(254)
F D C 85.85(86.1)96-75(15)
Federal Bank 486.2(490.45)494-322(7)
Finolex Cables 44.35(45.15)49-21(41)
G
G E Shipping 256.0(255.9)285-183(4)
Gail 363.45(360.45)445-303(147)
Geometric 113.0(116.65)125-36(140)
Glaxo Smithk. 1993.3(1997.25)2338-1830(0)
Glaxocon 3088.0(3105.1)3200-2179(0)
Global Tele 29.2(30.3)61-23(166)
Gmr Infra 20.05(20.95)34-17(1138)
Godrej Cp 706.0(732.8)744-370(11)
Grasim Ind 3409.35(3423.3)3511-2207(5)
Great Offshore 106.0(109.3)140-70(69)
Gtl Infrastructure 7.91(8.26)14-6(166)
Guj. Min Deve 213.5(217.15)218-151(27)
Gujarat Gas 299.3(300.9)459-270(20)
Gujarat St Petronet 75.9(74.8)103-62(106)
H
H C L Infosys 44.4(45.25)67-34(46)
H C L Tech 608.25(610.2)618-374(43)
H D F C Bank 637.15(637.1)640-400(45)
H M T 43.65(43.9)53-26(104)
Hdfc 758.0(766.05)793-600(46)
Hdil 98.2(101.15)135-52(2767)
Hero Honda 1869.15(1838.25)2278-1702(43)
Hexaware Tec 113.3(112.4)142-73(252)
Hind Petro 302.65(302.8)356-238(47)
Hind Zinc 132.05(132.4)149-106(66)
Hindalco Ind 112.85(113.85)164-100(348)
Hindujav 490.35(504.9)522-286(4)
Hpcl 302.65(302.8)356-238(47)
Hsng Dev Infra 98.2(101.15)135-52(2767)
Hsq Dev Fin 758.0(766.05)793-600(46)
Hul 551.75(563.8)579-344(637)
Hul 551.75(563.8)579-344(637)
I
I C I India 948.5(930.6)983-693(9)
I T C 285.95(291.8)299-189(138)
Icici Bank 1078.25(1086.15)1102-641(781)
Idbi 95.55(97.3)121-77(237)
Idea Cellular 81.15(81.65)103-71(64)
Idfc 157.65(157.1)164-90(938)
India Cements 94.9(98.2)118-65(131)
India Infoline 68.5(67.7)78-42(180)
Indiabulls Real Est 59.9(60.8)83-40(1370)
Indian Bank 178.45(183.4)265-152(124)
Indian Hotels 63.55(65.05)80-51(109)
Indian Ovrsea 74.55(80.05)119-66(486)
Indusind Bank 362.6(365.25)375-221(44)
Infosys Tech 2328.85(2344.95)2990-2101(50)
Ingersollrand 487.1(495.15)543-355(2)
Ingvysya 459.5(462.05)475-276(12)
Ioc 260.05(260.55)308-239(21)
Ipca Lab 450.1(459.6)495-234(15)
Ispat Ind 9.9(9.91)15-9(235)
J,K,L
J & K Bank 1149.0(1167.1)1190-645(2)
J B Chem 69.0(69.2)78-58(12)
Jaiprakash Ass 90.5(95.3)96-50(1311)
Jaypee Infratech Limited 50.55(51.0)64-33(209)
Jet Airways 349.45(353.5)411-167(165)
Jindal 109.75(111.05)180-101(21)
Jindal Stainless 67.2(69.5)95-55(222)
Jindal Steel 385.6(387.1)663-321(177)
Jsw Steel 733.15(730.65)885-464(139)
Kfa 11.4(10.9)30-7(350)
Kotakbank 615.0(625.65)651-418(30)
L I C Hsq Fin 251.5(245.0)290-208(542)
L&t 1705.85(1711.4)1718-971(180)
Lanco Infratech 11.6(13.0)25-8(9522)
Lupin 568.0(574.0)631-409(44)
M,N
M & M 879.6(857.55)882-621(221)
M&m 879.6(857.55)882-621(221)
Mah Seamless 329.75(326.8)402-290(2)
Mangalore Ref 65.35(65.85)74-49(34)
Maruti 1366.85(1366.9)1428-905(17)
Mastek 130.0(131.1)185-73(9)
Maytas Infra 60.2(61.8)94-48(25)
Merck 638.0(651.05)714-555(1)
Mphasis Bfl 384.75(396.0)439-277(7)
Mtnl 27.95(28.0)45-20(530)
Mtnl 27.95(28.0)45-20(530)
N T P C 169.0(170.0)190-138(1476)
Nation.ferti 77.4(77.8)96-43(28)
National Alum 47.8(49.55)68-45(210)
Nestle Ind 4661.7(4687.4)5024-3930(0)
Neyveli Lignite 83.55(84.75)105-67(12)
Novartis India 672.2(687.1)934-616(2)
O,P,Q
O N G C 274.55(276.85)303-240(81)
Omaxe 154.75(158.05)171-128(62)
Oracle Fin 2975.25(3003.25)3125-1738(4)
Orchid Chem 104.95(106.95)197-100(138)
Oriental Bank 308.8(314.4)324-190(307)
P & G Hygiene 2523.65(2495.3)2534-1600(1)
Parsvnath Dev 38.05(38.75)82-32(33)
Pfizer 1172.0(1171.2)1410-1071(1)
Pidilite Ind 194.35(195.2)224-133(11)
Piramalhe 494.65(486.3)562-340(16)
Pnb 749.05(804.35)1091-659(601)
Polaris Soft 122.2(125.0)175-102(40)
Power Fin Corp 182.4(188.45)223-131(252)
Power Grid Corp 113.8(117.0)124-94(122)
Punj Lloyd 49.5(50.45)65-37(491)
R
Ranbaxy Lab 524.15(532.15)578-366(60)
Rashtriya Chem 54.4(54.55)75-42(209)
Raymond 378.3(375.5)439-300(46)
Rcom 56.7(58.2)109-46(1754)
Reliance Capital 417.2(431.45)481-225(618)
Reliance Ind 799.0(810.3)902-671(314)
Reliance Power 95.5(98.3)139-68(1009)
Relinfra 490.0(500.8)679-328(282)
Rolta India 65.8(66.05)108-50(176)
S
S A I L 80.4(81.0)117-73(167)
Satyam Comp 104.6(104.45)116-62(344)
Sbi 2173.2(2201.8)2474-1576(397)
Shipping Corp 51.6(50.85)81-46(185)
Siemens 679.6(688.65)872-627(12)
Skf 650.5(650.3)728-535(26)
Sobha Developers 368.0(361.2)394-185(3)
Sterlite Ind 100.85(100.4)138-86(408)
Sterlite Optical 31.4(32.5)46-27(186)
Sun Pharma 684.6(694.15)728-486(36)
Suntv 318.75(343.65)373-176(505)
Suzlon Energy 15.45(15.8)39-14(2495)
Syndicate Bnk 118.8(121.55)125-67(80)
T,U,V
Tata Chem 324.45(325.8)374-295(31)
Tata Elxsi 219.7(224.6)254-167(4)
Tata Power 105.0(105.05)121-80(143)
Tata Tea 151.85(154.8)164-80(371)
Tatacomm 245.15(246.2)266-176(5)
Tatamotors 261.45(261.25)320-160(564)
Tcs 1313.6(1315.9)1438-1042(56)
Tech Mahindra 909.7(911.15)1043-537(26)
Thermax 592.1(586.65)601-388(10)
Tisco 399.5(399.6)500-332(513)
Titan Ind 265.25(276.35)282-154(221)
Tn Newsprint 110.5(112.25)121-75(7)
Torrent Pharma 675.0(680.75)727-504(1)
Torrent Power 158.85(158.95)252-146(62)
Tvs Motor 41.1(40.35)70-31(429)
Union Bank 205.95(207.5)273-150(164)
Unitedphos 120.15(119.55)168-105(188)
Vijaya Bank 54.8(56.5)68-43(225)
W,X,Y,Z
Welspunguj 97.7(97.5)156-64(15)
Wipro 336.15(339.9)452-325(343)
Wockhardt 1442.75(1502.7)1575-251(26)
Wyeth 884.05(891.2)1044-794(0)
Zeeenter 184.1(189.5)208-112(134)
GROUP B
A
3i Infotech 7.8(7.82)26-7(147)
3m India Ltd 3840.0(3846.5)4584-3200(0)
A P Paper 309.45(314.0)373-120(28)
Aarti Ind 90.6(92.5)95-39(12)
Aban Offsho 449.8(459.5)571-320(71)
Adani Power Ltd 47.45(47.9)96-36(354)
Adani Power Ltd 47.45(47.9)96-36(354)
Adhunik Metaliks 29.85(30.8)59-24(52)
Adlabs Films 72.55(74.1)97-49(88)
Ador Welding 142.5(145.0)164-108(5)
Advanta India 803.45(813.4)882-222(5)
Aegis Logis 167.7(171.9)193-100(16)
Agro Tech Foods 432.0(430.4)517-340(2)
Ahmednagar Forg 133.55(136.2)197-78(6)
Ajanta Pharma 410.85(411.7)505-145(35)
Akar Tools 25.5(25.05)47-19(71)
Alembic Pharmaceuticals Ltd 69.2(69.7)78-34(35)
Alstom 205.5(201.85)230-132(8)
Amar Remedies 39.0(39.6)163-28(43)
Andhra Petroch 15.05(15.3)32-14(72)
Ansal Properties 30.45(31.5)41-21(112)
Apl Apollo Tubes Ltd 160.05(160.2)201-121(5)
Aptech 67.6(67.95)130-64(87)
Archies 26.8(27.65)39-20(53)
Arrow Webtex 68.95(70.75)104-52(1015)
Arshiya International Ltd. 132.25(134.8)177-111(9)
Asahi Songwon Colors 92.5(94.1)105-69(14)
Asahi Songwon Colors Ltd 92.5(94.1)105-69(14)
Ashapura Mine. 36.95(36.45)39-8(69)
Ashika Credit Capital Ltd 115.0(117.0)150-25(21)
Astra Micro 42.45(43.0)49-32(39)
Astra Zeneca 1606.05(1617.45)2649-1195(1)
Astral Poly Technik 330.2(343.05)363-124(5)
Atlanta 38.8(38.95)72-32(44)
Atul Chem 408.9(415.45)448-135(35)
Autoline Industries 179.1(183.2)211-69(18)
B,C,D
Bajaj Auto Fin 1327.1(1326.35)1345-585(4)
Bajaj Hind 30.05(30.45)38-23(195)
Balmer Lawri. 645.0(650.45)664-463(1)
Balrampur Chini 67.0(67.15)74-32(105)
Bank Of Maha 52.7(52.75)58-37(135)
Bata India 899.15(908.35)989-492(16)
Bayer 1105.1(1109.8)1140-673(2)
Berger Paints 139.95(140.4)156-78(21)
Bgr Energy Systems 270.1(269.85)373-172(38)
Bhandari Hos. 49.9(47.45)59-21(41)
Bharati Shipyard 70.35(72.85)114-61(13)
Bhartiya Int 103.1(104.95)107-45(77)
Bhussteel 493.5(497.45)513-296(54)
Bilpowerq 22.0(22.0)53-14(94)
Biocon Ltd 258.4(261.3)360-208(37)
Blue Star 196.05(202.8)230-150(59)
Bombay Bur Trdg 550.0(560.0)631-338(3)
Bombay Rayon Fashions 261.1(263.15)293-199(125)
C R I S I L 934.25(944.85)1261-750(1)
Can Fin Homes 127.15(128.0)139-87(59)
Cclpr 297.7(300.2)318-116(3)
Ceat 118.05(122.15)125-66(62)
Cerasan 375.0(388.35)405-158(10)
Chirawa Cements 145.95(146.7)160-14(225)
Cholam. Inv 238.1(232.45)242-106(17)
Chromatic India 91.7(90.75)101-56(80)
City Union Bnk 56.35(57.8)60-39(54)
Colourchem 663.0(668.35)683-556(1)
Core Project 314.7(310.55)345-245(23)
Coromandel Fert 279.0(278.25)339-234(8)
Cox And Kings(india) Ltd 140.0(142.8)231-119(34)
D C M Shr. Con 76.75(83.65)86-37(347)
D C W 24.9(25.25)26-7(552)
D S Kulkarni 68.5(71.1)79-47(32)
Dabur Pharma 90.45(80.85)176-78(800)
Den Networks Ltd 183.0(183.65)188-46(128)
Development Credit Bank 43.7(44.4)52-30(249)
Dewan Hsq Fin 205.05(213.75)279-142(52)
Dhanuka 126.0(127.2)138-80(48)
Disa India 2875.0(2950.0)3944-1410(0)
Dishman Pharma 92.45(94.35)107-32(90)
Divi's Lab 1159.65(1149.55)1201-695(7)
Dq Entertainment (international) Ltd 20.85(20.95)34-17(56)
E,F,G
E I Dparry 225.0(228.5)256-165(8)
Eclerx Services 713.0(710.3)900-570(2)
Eicher Motors 2370.0(2387.6)2399-1376(1)
Elecon Eng 48.85(50.3)71-39(24)
Electrosteel C. 22.4(23.2)28-15(73)
Elgi Equip. 85.0(86.3)91-63(18)
Ess Dee Aluminium 285.0(284.85)310-114(4)
Essar Oil 62.3(63.7)88-44(600)
Essar Shipping Ltd 28.8(29.5)95-16(42)
Essarship 101.55(103.85)106-46(22)
Eveready Ind 23.0(23.5)35-16(342)
Everest 223.3(232.65)241-102(24)
Everonn Systems India 149.5(152.95)475-135(54)
Excel Crop 185.2(185.0)206-85(23)
Fedders Lloyd 55.85(55.7)73-41(39)
Fiem Industries 175.0(177.5)216-123(4)
Firstsource Solutions 12.34(14.24)15-5(5331)
Flexituff International Limited 193.35(189.75)384-175(22)
Fortis Healthcare 102.3(103.35)133-81(13)
G I C Hsq Fin 122.25(118.8)124-68(742)
Gallantt Metal 29.2(29.4)36-15(225)
Gammon India 41.9(42.1)68-36(34)
Gangotri Iron 38.35(38.6)53-28(109)
Gati 35.15(35.2)55-23(70)
Gayatri Projects 114.05(120.45)168-75(25)
Geodesic Inf 39.65(40.95)65-33(69)
Ghcl 41.1(42.2)44-27(39)
Gitanjali Gems 395.35(403.0)443-286(313)
Glenmark Phar 398.05(402.45)449-265(12)
Globus Spirits 118.3(122.5)134-87(13)
Glodyne 57.3(54.6)434-51(250)
Gmm Pfaudler 115.6(113.3)122-72(15)
Godrej Indus 302.9(309.5)314-168(45)
Goenka Diamond & Jewels Ltd. 27.65(28.75)29-2(250)
Goodyear India 309.0(314.75)412-269(4)
Gruh Fin 183.0(183.9)223-101(32)
Guj. Alkalies 131.1(130.4)146-100(6)
Guj. Fluoroch. 355.95(351.25)544-317(8)
Guj. Nre Coke 18.7(19.05)28-14(170)
Guj. State Fert 75.5(76.2)100-64(15)
Gujarat Pipavav Port Ltd 50.3(49.9)74-48(17)
H,I
H E G 233.0(232.05)256-141(35)
H F C L 11.14(11.32)16-10(397)
Hanung Toys 129.35(132.05)155-76(131)
Hatsun Agro 81.15(90.7)99-54(39)
Havell`s India 621.15(620.3)672-352(21)
Hercules Hoists 132.9(132.5)164-95(15)
Heritage Food 372.8(369.25)379-133(17)
Hikal 453.9(443.35)479-226(3)
Hind Con 17.55(17.2)33-14(2580)
Hind Oil Exp 102.2(103.75)152-86(168)
Hind Sanitary 127.1(128.55)189-104(13)
Hondasiel 558.3(564.15)574-261(1)
Ht Media 100.85(103.3)149-82(7)
Hyderabad Ind 524.05(533.05)547-255(5)
I F C I 28.9(29.1)49-19(1323)
I T I 23.75(24.3)32-16(33)
I V R Cons 41.9(43.4)75-27(1152)
Ibn18 26.35(28.3)41-15(12588)
Ibretails 39.8(40.05)43-8(188)
Icra 1363.0(1351.95)1417-797(0)
Iid Forgings 132.25(134.8)177-111(9)
Il&fs Transportation Networks Ltd. 184.4(186.25)224-143(5)
India Glycols 220.7(222.6)226-111(51)
Indiabulls Finan 255.45(253.6)260-116(299)
Indiabulls Power 12.58(12.83)20-8(316)
Indian Infotech And Software 17.8(17.3)24-1(632)
Indo Tech Transformers 142.95(141.3)148-69(10)
Indoco Remedies 62.6(64.25)83-49(21)
Indraprastha Gas 250.6(252.25)436-170(28)
Indswift Lab 53.8(55.25)133-39(19)
Info Edge India 371.0(356.45)400-274(1115)
Infotech Ent 191.15(193.3)207-100(438)
Innoventive Industries Ltd. 134.8(131.95)135-76(9)
Insecticides India 411.0(410.45)476-311(22)
Irb Infrastructure Developers 118.9(119.05)210-100(3454)
Ismt 24.25(24.55)36-21(41)
Ivrcl Infrastruc 41.9(43.4)75-27(1152)
J,K,L
J B F Ind 143.45(138.0)151-89(40)
J K Ind 125.15(125.95)128-53(65)
Jai Corp 58.5(60.2)117-45(299)
Jain Irrigation 70.35(69.8)128-59(659)
Jaiprakash Hydro 39.3(40.05)49-24(223)
Jay Shree Tea 89.65(90.85)149-78(17)
Jindal South West Holdings 556.15(568.1)1092-356(21)
Jindpolyfm 212.5(222.9)244-143(98)
Jk Cement 265.1(270.8)285-95(16)
Jk Paper 38.05(40.15)43-32(54)
Jklakshmi 119.1(122.9)131-36(39)
Jubilant Org 225.0(229.35)243-154(15)
Jyothy Laboratories 173.7(177.3)183-62(34)
Jyoti Struct 47.2(46.6)65-35(69)
K C P 41.85(43.75)46-22(195)
K S B Pumps 224.7(232.15)266-141(5)
Kajaria Ceramic 210.7(216.75)223-84(10)
Kajarir 104.55(105.5)289-94(9)
Kale Consult 225.05(234.0)260-80(5)
Kalpataru Pwr 90.2(90.6)134-64(38)
Kanani Industries Ltd 178.95(188.35)219-93(5)
Kar Vysy Bank 442.75(444.55)455-322(3)
Karnataka Bnk 126.6(135.1)138-64(1506)
Kaveri Seed Company 1105.0(1119.9)1284-400(2)
Kecil 74.85(71.7)75-31(142)
Kei Ind 18.2(19.3)22-12(49)
Kirloskar Ferro 28.55(28.1)30-19(235)
Kolte Patil Developers 69.05(71.85)73-26(177)
Kpitcumm 118.05(119.95)142-68(56)
Kwality Dairy 28.65(28.15)189-27(65)
La Opala Glass 152.0(153.1)156-89(18)
Lakshmi Machine 2020.0(2047.25)2139-1426(1)
Liberty Phosp 172.6(175.5)184-45(43)
Liberty Shoes 109.7(111.5)125-56(21)
Lloyd Elect 68.5(67.1)74-36(516)
Lloyds Steel Ind 11.54(11.57)14-6(84)
Lovable Lingerie Ltd 364.7(376.2)531-278(49)
Lumax Auto Technologies 162.55(167.95)183-132(6)
M,N
M And B Switchgears Limited 169.3(174.0)325-50(7)
M R F 10041.7(10134.5)11570-6330(0)
Madras Cements 191.45(191.7)197-100(5)
Mahforg 56.5(56.95)73-46(18)
Mahindra 890.0(887.9)937-590(2)
Mahindra Ugine 58.5(59.35)66-42(20)
Mahinlife 403.0(396.6)425-235(2)
Man Infraconstruction Ltd. 177.45(180.0)229-90(7)
Manappuram Gen 38.4(37.35)67-18(112)
Mandhana Industries Ltd. 232.9(233.15)299-187(94)
Mangalam Cem 166.25(168.05)173-76(13)
Mangalore Chem 44.15(45.15)57-30(145)
Marg 73.9(76.25)103-73(13)
Marico Ind 206.6(210.75)214-134(17)
Max India 246.45(243.35)250-140(94)
Mcdowell Holdings 82.0(85.9)89-31(17)
Mcleod Russel India 302.85(306.2)345-165(17)
Mcnally Bharat Engineering Company 109.55(112.75)128-79(24)
Mhril 280.1(281.45)348-255(3)
Midfield Industries Ltd 34.85(36.9)58-32(73)
Mindtree 654.0(658.95)761-371(2)
Mmtc Ltd 714.75(724.25)1009-438(21)
Modern Dairies 16.99(16.42)22-9(92)
Monsanto India 633.65(628.15)813-599(1)
Motherson Sumi 156.9(155.05)179-86(63)
Mundra Port 126.75(130.5)169-105(152)
Murud Ceram 22.35(19.95)23-13(444)
Mysore Cem 48.95(50.25)56-25(26)
N I I T 34.35(34.25)56-29(254)
Nagarjuna Con 45.15(46.4)66-28(318)
National Pero 506.25(489.5)535-312(8)
Navneet Pub 59.4(59.6)71-50(19)
Nbventure 186.0(186.85)226-147(37)
Ndtv 66.4(68.3)79-24(11)
Nesco 684.85(689.5)775-499(4)
Network 18 Media 34.75(35.95)65-26(384)
Nhpc 21.45(21.65)25-14(1536)
Nhpc Ltd 21.45(21.65)25-14(1536)
Niit Technologies 278.3(270.65)324-166(8)
Nilkamal Plast 264.7(267.3)297-177(39)
Nitin Fire Protection Industries 62.85(64.55)70-22(214)
Nocil 17.15(17.2)20-15(343)
Noida Toll Bridge 25.45(25.55)29-19(48)
Nucleus Soft 74.55(78.25)97-55(25)
O,P,Q
Oil India Ltd 484.3(489.2)552-431(11)
Omkar Speciality Chemicals Ltd 110.25(105.35)114-49(168)
Onelife Capital Advisors Limited 764.4(786.05)848-188(26)
Onmobile Global 42.35(43.35)84-28(218)
Opto Circu 125.2(127.3)225-114(78)
Orbit Corporation 55.9(57.05)68-25(440)
Orbit Exp 61.0(57.4)71-41(27)
Orient Paper 81.95(82.7)88-44(27)
Orissa Minerals Development Company Ltd 46430.7(47236.9)60392-25550(0)
Oswal Agro 16.55(16.7)33-14(47)
P.m. Telelinnks 34.4(35.05)195-29(47)
Page Industries 3306.0(3335.1)3489-2275(0)
Pantaloon Ret 180.2(189.05)239-125(573)
Parekh Aluminex 311.25(321.8)389-165(2)
Pasupati Fincap 29.15(29.35)45-9(284)
Paushak 67.95(60.9)71-37(29)
Persistent Systems Ltd. 471.95(474.55)484-290(6)
Petronet Lng 166.95(165.55)179-122(78)
Pg Electroplast Ltd 245.3(248.0)268-123(46)
Phillips Carbon 104.55(109.95)146-77(45)
Phoenix Mills 198.65(197.4)222-149(312)
Pidrugs 165.0(169.75)191-51(6)
Pipavav Shipyard 79.5(79.0)88-50(198)
Plethico Pharmaceuticals 244.65(245.1)396-156(27)
Poly Medicure 318.0(326.65)345-172(44)
Poly Medicure Ltd 318.0(326.65)345-172(44)
Polyplex Corp 212.05(214.85)216-143(6)
Pradip Overseas Ltd. 49.65(49.9)127-48(133)
Praj Ind 46.05(47.1)92-40(112)
Prakash Steelage Ltd 160.5(159.75)200-114(10)
Pratibha Industries 54.05(54.55)58-27(34)
Prime Focus 48.15(48.0)64-33(119)
Prism Cement 53.8(54.35)59-35(32)
Provogue (india) 13.2(13.7)36-11(76)
Pslltd 61.85(56.45)71-50(444)
Ptc 63.75(64.75)75-38(65)
Ptc India Financial Services Ltd 15.5(15.8)18-9(99)
Pvr 223.3(220.65)234-115(7)
R
Raj Television Network 245.45(247.9)257-62(16)
Rajesh Exp 127.4(126.05)151-110(35)
Rallis India 140.1(140.85)169-111(24)
Ramco Ind 64.75(64.45)74-33(22)
Rane Madras 153.95(154.2)165-90(8)
Rasoya Proteins Ltd 89.55(85.45)89-18(68)
Redington India 81.25(81.0)97-65(66)
Rei Agro 9.84(9.95)24-7(76)
Reliance Indust 406.8(419.1)565-272(61)
Reliance Media World Ltd 41.95(43.95)68-35(31)
Ricoh India 87.5(87.05)89-24(64)
Rossell Tea Ltd. 40.45(42.95)52-26(23)
Ruchi Soya Ind 67.25(68.75)111-66(24)
Rural Electrification Corporation 210.2(216.5)251-142(171)
S
S Bk Of Travan 517.95(523.9)671-451(1)
S R F 223.6(226.1)314-192(5)
Sahyadri Industries 79.05(81.7)85-32(34)
Sandur Mang 438.85(452.7)590-261(3)
Sanghi Ind 25.75(24.0)27-12(200)
Saregama Ind 87.15(88.05)120-55(10)
Sasken Comm 123.0(126.15)151-91(9)
Savita Chem 482.5(499.95)540-370(14)
Se Investments 352.0(349.5)382-70(100)
Sesa Goa 169.45(169.2)270-148(222)
Seshasayee Pap 231.9(226.1)260-157(4)
Sh Precoated St 114.0(117.85)145-85(20)
Shanthi Gears 73.75(73.25)76-30(168)
Shasun Chem 155.55(160.1)185-38(41)
Shilpa Medicare Ltd 280.0(285.15)317-135(3)
Shree Cement 4203.0(4200.8)4442-1850(0)
Shree Ganesh Jewellery House Ltd 112.9(112.3)159-65(107)
Shree Renuka Sugars 31.5(32.3)58-22(1085)
Shrenuj & Co 61.95(62.95)90-50(32)
Shriram Epc 74.35(71.45)125-49(13)
Shriram Trans 604.1(616.15)669-416(7)
Sintex Ind 66.35(68.6)122-50(526)
Sks Microfinance Ltd 117.9(116.65)218-54(28)
Solar Explosives 996.5(988.95)1024-667(10)
South India 65.4(65.55)78-65(48)
Southind.bank 21.95(22.05)28-19(347)
Spicejet 33.55(34.3)41-15(2143)
Splash Mediaworks 15.2(15.4)41-14(126)
Srei Int Fin 25.4(26.25)37-18(133)
Srs Ltd 37.7(37.85)48-26(215)
State Trading 236.65(239.55)333-110(28)
Strides Arcolab 898.0(900.6)958-369(12)
Subexltd 16.33(16.99)44-11(790)
Sudar Garments Ltd 111.25(113.95)121-43(30)
Sun Pharma Advanced Research Company 101.3(104.5)115-63(95)
Sundaram Fin 917.0(826.3)917-420(50)
Sundaram Multi Pap Ltd. 15.2(15.0)18-12(133)
Sundclayton 300.95(286.65)300-140(2)
Sundram Fast 48.15(47.3)63-42(36)
Sunteck Realty 318.2(316.55)422-242(26)
Supreme Ind 297.9(294.75)299-160(9)
Surya Roshni 76.0(71.95)80-42(227)
Suven 26.4(26.9)29-11(138)
Swaraj Engin 442.0(430.85)476-349(55)
Swaraj Mazda 452.0(460.2)479-345(5)
T,U,V,W,X,Y
T.v. Today 75.35(77.1)81-41(46)
Taj Gvk 74.0(74.55)97-55(21)
Talwalkars Better Value Fitness Ltd. 217.35(201.35)223-108(388)
Tantia Constructions 56.8(56.45)64-31(18)
Tata Coffee 1059.95(1071.15)1100-711(11)
Tata Sponge 338.05(324.15)351-232(49)
Thinksoft 99.2(101.75)123-30(190)
Thirumalai Chem 121.0(128.0)145-42(37)
Tide Water 7810.0(7843.45)8539-5676(0)
Timken India 199.1(199.45)269-163(19)
Tplplast 187.8(192.75)198-59(27)
Transgene Biotek 7.09(7.46)62-7(555)
Trent 1127.6(1154.95)1260-771(11)
Triveni Eng & Ind 21.7(21.6)24-12(57)
Ttk Prestige 3123.85(3134.55)3996-2151(12)
Ttml 11.1(11.18)18-10(130)
Tube Invest 175.5(176.75)183-96(21)
Tulip 38.85(38.4)155-34(258)
Ubholding 131.1(129.9)155-53(1442)
Uco Bank 75.75(77.8)95-44(279)
Uflex 106.05(109.2)180-91(74)
Ultratech 2042.8(2042.9)2074-1082(3)
Unichem Lab 185.0(187.65)203-101(11)
Unitdspr 1205.4(1224.8)1424-450(685)
Unitech 24.3(24.75)37-17(2349)
United Bank Of India 64.95(66.45)87-45(69)
Unity Infraprojects 45.0(46.15)56-22(32)
Ushamartin 30.15(29.65)43-21(32)
Ushdev Int 233.25(236.4)349-185(6)
Usher Agro Ltd. 60.55(60.05)131-34(33)
V Guard Industries 417.75(409.7)457-141(30)
Vardhman Poly 78.65(82.75)101-41(11)
Vardhtext 234.75(228.0)265-155(5)
Varun Shipping 16.45(16.3)22-14(71)
Venkys 583.7(590.55)621-322(11)
Vertex Securities 7.65(7.29)48-3(146)
Videocon 169.6(170.6)196-161(16)
Vikas Wsp 55.85(58.0)76-9(377)
Vinati Organics 114.85(112.7)135-60(10)
Vivmed Labs 335.0(338.5)444-212(23)
Voltas 113.8(114.9)138-71(185)
West Coast Pap 92.35(91.95)122-44(285)
Whirlpool 251.0(254.0)272-141(40)
Wire & Wireless 21.15(21.8)24-5(388)
Yes Bank 413.1(416.5)418-230(338)
Zandu Phar 1500.85(1514.45)1905-1199(0)
Zee News 13.9(14.63)17-8(185)
Zensar Tech 242.0(244.0)302-113(4)
Zenu Infotech 37.0(39.35)44-22(134)
Zylog Systems 219.0(222.45)340-172(28)
GROUP T
A
Aarti Drugs 172.5(173.8)179-72(4)
Amara Raja 228.6(224.75)249-89(25)
Andrew Yule 19.7(20.4)28-12(37)
Arvind Remedies 31.65(33.6)40-18(59)
Atlas Cycles 410.0(420.1)466-247(5)
B,C
B & A Ltd 201.5(209.6)255-71(10)
Bharat Ferti 111.75(113.8)129-39(20)
Binani Ind 125.0(128.45)140-88(8)
Choice International 39.2(39.85)66-28(72)
Commitment Cap 36.4(38.3)61-16(53)
Crestani 23.45(24.3)50-22(37)
D,E,F
D C M 127.55(128.8)206-41(62)
Db Stock Brokers 95.8(95.9)112-76(36)
Decngold 25.1(25.35)26-15(45)
Dhanalakshmi Bk 56.95(58.3)79-42(87)
Excel Ind 78.75(82.8)93-53(13)
Factent 7.6(7.61)25-5(150)
Financial Tech 995.1(1021.6)1043-518(39)
G,H
Genesys Int 169.15(179.55)232-114(38)
Global Capit 11.05(10.91)16-6(115)
Goodricke Group 137.0(134.5)164-103(25)
Guj. Sidhee Cem 12.98(13.55)13-6(581)
Hasti Finance Ltd 74.75(71.55)87-48(78)
Hind Rectifiers 50.55(51.05)56-36(16)
Hitachih 136.8(133.45)172-93(42)
I,J,K,L
I F B Ind 108.25(114.1)130-58(62)
Inani Marb 508.0(495.95)579-93(7)
Intensive Air Systems 10.75(10.24)10-4(88)
Jaisal Securities 7.98(7.85)11-7(100)
Kotawala Ind 171.55(172.1)189-79(134)
Luminaire Technologies 39.9(39.9)41-10(45)
M,N,O,P,Q
Malar Hosps 41.1(37.4)41-24(52)
Mount Ev Min 112.25(112.25)117-47(204)
Ncj Int 29.45(30.95)43-14(135)
Nelco 51.55(54.0)64-37(45)
Peninsula 76.3(80.95)84-27(1440)
Prakash Ind 50.6(52.1)65-25(36)
R
R S Software 173.85(176.3)197-43(28)
Rain 38.05(39.15)48-27(74)
Rama Phos 67.8(71.65)91-37(27)
Rander Fin 69.5(70.55)153-47(24)
Rubfila Int 23.6(23.9)25-6(37)
S
S Kumars 17.4(17.85)40-17(566)
S P L 86.05(89.05)93-28(56)
Shirp Gold Ref 93.45(86.4)146-58(17)
Shyam Star Gems 48.1(48.75)52-20(53)
Singer India 95.4(100.4)107-26(50)
Sri Adhikari 95.05(95.5)109-56(46)
Symphony Comfort 327.3(337.15)1250-173(9)
T,U,V
Torrcabs 91.25(92.95)116-65(11)
U B Eng 37.4(37.65)55-27(31)
Umangdair 62.15(64.45)68-21(75)
Upsurge Invest 68.6(72.05)83-22(107)
Venus Remedies 289.6(302.95)316-141(36)
Viceroy Hotels 26.4(23.45)34-14(276)
Vikas Gran 24.85(26.15)42-6(84)
W,X,Y,Z
Walchandnagar 76.7(78.5)111-57(43)
Welspun Syntex 11.4(11.99)15-8(218)
Ybrant Digital 77.0(77.1)141-65(47)
Zenith Infotech 34.55(35.25)57-28(104)
GROUP S
A
Accentech 54.85(56.0)77-44(16)
Amrutanj 159.65(167.15)178-122(87)
Amrutanjan Health Care 159.65(167.15)178-122(87)
Amtek Auto 76.15(77.25)146-73(53)
Amtek India 98.9(98.5)114-52(200)
Apw President Systems 192.0(192.3)261-131(11)
Atul Auto 110.0(113.7)136-66(8)
Avanti Feeds 161.0(156.4)210-89(4)
B,C
Bajaj Elect 197.5(214.7)234-132(67)
Balaji Amines 63.4(65.3)66-31(20)
Balkrishna Ind 268.1(271.9)303-151(4)
Bf Utilities 357.15(384.6)528-259(405)
Bharat Bijlee 573.0(583.2)767-511(2)
Bi 242.7(242.4)324-132(85)
Camson Bio Technologies 58.7(56.5)72-36(101)
Carnation Nutra 457.95(460.5)598-320(5)
D,E
Deccan Cements 244.05(241.15)262-125(5)
Diamond Power Infrastructure Ltd 109.3(114.1)144-74(12)
Dolphin Off Ent 110.0(114.45)124-57(7)
E I H Ass Hote 120.4(128.45)170-110(11)
Emami 596.75(573.75)599-320(21)
Emco 30.65(30.25)52-20(184)
Enkeicaq 72.45(81.05)83-54(42)
Erainfra 137.7(139.2)182-91(108)
F,G,H
Forcemot 473.6(488.7)605-387(4)
Granules Ind 190.05(191.55)234-55(30)
Gulf Oil Corp 91.4(92.95)103-52(23)
Haldyn Glass 18.35(18.9)21-10(63)
Hawkins Cook 1965.0(1980.25)2025-1215(3)
Helios & Matheson 48.6(49.05)50-18(55)
I,J,K
I.c.s.a. 17.0(17.85)61-12(212)
India Gelat 88.75(84.9)94-25(14)
Int Travel House 217.1(218.25)236-155(4)
Ion Exchange 138.0(139.0)155-84(12)
Jmfinan 16.3(16.6)19-11(221)
Kennamet 973.5(966.75)1247-640(0)
Kirloskar Bro 157.85(156.7)184-108(6)
Krone Comm 153.0(157.05)164-110(13)
L,M
Lambodhara Textile 156.2(153.95)158-20(11)
M M Forgings 107.3(102.1)128-81(84)
Madhucon Projects 35.15(35.1)74-27(396)
Man Indus 180.75(185.1)238-91(5)
Mayur Uniquo 431.5(403.55)448-155(51)
Mercator Lines 19.6(20.15)33-15(122)
Micro Tech 44.95(40.25)91-38(92)
Mohit Industries 55.0(55.4)67-21(37)
N,O,P,Q,R
Navin 312.3(314.3)437-276(8)
Neuland Lab 165.0(158.05)168-58(8)
Oriental Carbon 159.9(166.25)186-82(6)
Ortin Laboratories 26.45(26.5)31-13(89)
Patel Eng 79.8(81.25)127-62(31)
Rainbow Papers 79.05(81.0)91-58(60)
Riga Sugar Company 23.45(22.65)25-13(31)
S
Sanwaria Agro 42.1(44.55)49-9(51)
Sarda Energy & Minerals Ltd 131.4(130.9)153-72(39)
Sardaen 131.4(130.9)153-72(39)
Shahi Shipping 658.0(674.8)730-292(3)
Sharon Bio-medicine 365.0(363.3)460-288(15)
Shivvani 132.5(134.5)224-128(6)
Steel Exchange India 75.05(74.95)79-39(210)
Syncom Form 38.2(36.3)79-28(38)
T,U,V,W,X,Y
Tilaknagar Industries 62.25(63.55)74-27(112)
Timex 17.9(18.05)29-17(68)
Unitedbrew 729.35(695.0)735-339(248)
V I P Ind 85.85(87.85)176-68(97)
Vadilal Ind 227.7(241.8)306-87(30)
Valecha Eng 57.8(59.8)83-42(17)
Vinati Organics 114.85(112.7)135-60(10)
Z F Steer Gear 285.85(295.1)415-245(3)
Zicom Elec Sec 76.15(72.65)81-25(91)
Zydus Wellness Ltd 457.95(460.5)598-320(5)
GROUP Z
A,B
Aarey Drugs 57.9(57.7)62-9(275)
Aci Infocom 134.75(138.45)176-40(33)
Agarwal Holdings 59.6(60.0)73-21(120)
Amulya Leas 36.8(35.65)42-27(24)
Apeego 146.3(148.95)150-20(315)
Ashutosh Paper Mills 72.95(75.5)175-20(20)
Barasia Holding & Trading Company 227.95(232.5)254-129(28)
Baroda Extrusion 73.0(70.5)80-17(218)
Beryl Drugs 31.35(31.4)33-14(50)
Blue Circle Services 74.4(75.25)85-60(745)
C,D,E,F,G,H
Centron Ind 126.05(124.1)126-23(22)
Dhvanil Chemicals 75.45(74.75)80-23(194)
Eastern Sugar 9.85(9.39)14-6(77)
Empire Ind 726.0(720.35)789-560(4)
Esaar 47.9(49.0)58-9(51)
Finalysis Credit & Guarantee Company 68.45(67.15)69-30(33)
Gemstone Investment 18.0(17.95)20-5(765)
Grenada Investment & Trading Comapny 117.0(119.0)142-11(31)
Hind. Copper 256.1(259.9)320-146(30)
I,J,K,L
Imp Finance 178.95(188.35)219-93(5)
Inca Finlease 22.6(23.75)160-19(1980)
Insul Elec 318.2(316.55)422-242(26)
Intec Secur. 78.95(67.2)79-27(44)
Jaihind Projects 56.3(62.5)195-56(43)
Jain Marble Udhyog 12.4(12.09)27-9(81)
Jalan Metallurgical 337.5(335.9)340-52(40)
Jalgaon Reroll 123.6(124.05)128-25(42)
Kosha Cubidor 21.2(20.6)21-4(41)
Krishnadeep Trade 61.65(59.3)190-35(24)
M,N,O,P,Q
Margltd 73.9(76.25)103-73(13)
National Min 183.0(184.65)251-136(54)
Natraj Comm 97.8(97.1)115-32(25)
P I Industries 530.0(527.3)623-424(1)
Paro Leasing 25.65(25.85)45-3(44)
Pflinfotc 27.75(27.55)640-15(41)
Polytex India 235.0(234.65)259-117(192)
R
Ram Kaashyap 22.4(20.5)36-16(132)
Rasoya Proteins 89.55(85.45)89-18(68)
Residency Hou 40.2(42.2)79-33(45)
Responind 91.95(91.5)135-77(9)
Rosebud Commercial 32.35(33.25)42-17(25)
S
S P Capital Financing 81.1(85.2)139-30(26)
S V Electricals 9.99(10.1)13-3(98)
Sai Wires India 31.25(31.65)117-12(112)
Sawaca Finance 216.55(220.7)234-15(35)
Shilpamedca 280.0(285.15)317-135(3)
Shree Nath 38.75(37.2)41-7(157)
Shubham Granites 16.7(16.38)50-5(399)
Star Leasing 148.25(145.35)148-54(5)
Sulabh Eng 409.6(409.6)410-11(6)
Swan Mills 134.9(134.85)147-56(133)
T,U,V,W,X,Y,Z
Thakker`s Dev 104.7(110.0)119-78(10)
Toshika Chemicals 157.3(157.5)165-17(48)
Trendy Knitwear 9.5(9.74)19-4(672)
Tuni Textile Mills 255.9(235.0)257-24(162)
Unisys Software And Holding Industries 259.0(245.15)294-58(77)
Veerenrgy 15.4(15.07)15-1(4394)
Venusvent 15.95(15.66)26-6(70)
Vishal Cotspin 132.4(134.3)190-122(7)
Wyn Aqua Exp 18.9(18.75)19-5(78)