Stock Prices as on Oct 31, 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 737.35(736.05)915-541(4)
A C C 1379.3(1377.95)1514-1083(19)
Abbot 1446.0(1460.3)1807-1375(1)
Abirlanuv 910.0(893.4)1028-710(6)
Acl 202.7(203.25)220-135(81)
Adani Enter 215.45(214.5)476-151(153)
Akruti City 164.95(165.35)240-162(15)
Allahabad Bank 136.05(131.4)211-103(189)
Alok Industr 11.44(11.46)23-10(6308)
Alstom Proje 408.65(414.7)542-280(24)
Andhra Bank 103.45(103.4)138-79(144)
Apollo Hosps 780.0(778.15)811-452(9)
Apollo Tyres 85.75(87.0)102-53(1130)
Arvind 81.5(82.15)111-59(327)
Asahi Glass 65.1(65.25)74-48(19)
Ashok Leyland 23.45(23.0)32-20(194)
Asian Paints 3860.0(3883.55)4170-2551(1)
Aurobindo Phar 158.3(161.25)164-80(200)
Axis Bank 1183.65(1184.75)1309-784(182)
B
B A S F India 652.45(653.6)731-427(2)
B H E L 225.1(228.1)340-195(352)
Bajajhoin 870.0(840.35)882-625(3)
Balaji Tele. 49.75(50.45)58-28(355)
Ballarpur Ind 21.9(22.0)29-17(92)
Bank Of India 276.7(273.1)408-253(115)
Bharat Earth. 288.4(294.2)702-270(13)
Bharat Elec 1230.0(1204.5)1665-1124(0)
Bharat Forge 271.2(273.2)347-231(153)
Bhartiartl 269.0(270.1)412-238(100)
Bk Of Baroda 725.1(719.1)881-606(84)
Bombay Dye 112.35(110.0)118-62(202)
Boschl 8860.95(8890.25)9300-6425(0)
Bpcl 337.65(338.25)394-229(45)
Brigade Enterprises 65.35(65.35)81-38(17)
Britannia Ind 483.0(483.95)599-434(3)
C
C E S C 274.6(272.6)345-186(101)
C M C 1113.0(1106.75)1191-685(1)
Cadila Health 872.0(859.0)964-629(17)
Cairn India 336.6(335.15)400-284(668)
Canara Bank 401.75(395.7)566-306(56)
Castrol India 303.85(301.6)338-192(41)
Central Bank Of India 69.65(69.2)111-62(185)
Century Enka 130.6(129.65)148-88(15)
Century Tex 385.95(376.95)407-215(444)
Chambal Fert 67.15(66.85)95-62(99)
Cipla 363.5(354.55)395-284(101)
Coal India Ltd 346.25(346.55)386-293(53)
Colgatepalm. 1284.05(1285.3)1301-932(21)
Container Corp 1006.5(1024.1)1097-805(0)
Corp Bank 398.6(396.55)528-335(7)
Crompton Gr. 125.0(121.15)167-102(267)
Cummins India 488.3(486.3)517-322(6)
D,E,F
Dabur India 124.25(124.9)138-92(47)
Dena Bank 106.2(105.4)112-47(165)
Dish Tv India 75.35(74.2)84-52(1080)
Dlf 202.7(199.05)261-169(844)
Dr Reddy`s Lab 1756.9(1723.0)1818-1501(48)
E I H 75.65(75.7)103-72(24)
Edelweiss Capital 34.05(34.8)45-21(26)
Educomp Sol 147.1(149.9)277-128(256)
Eng India 237.85(235.85)288-195(13)
Escorts 65.75(62.9)93-55(174)
Essel Propack 38.25(38.45)42-23(30)
Exide Ind 141.3(139.95)166-98(78)
F D C 85.55(84.55)96-75(13)
Federal Bank 483.15(479.7)494-322(17)
Finolex Cables 43.0(43.1)49-21(26)
Finolex Ind 64.8(64.8)76-42(37)
G
G E Shipping 256.7(256.7)285-183(4)
Gail 348.8(354.85)432-303(47)
Geometric 104.75(103.95)125-36(163)
Glaxo Smithk. 1999.45(1998.1)2338-1830(1)
Glaxocon 3040.0(2997.05)3200-2179(2)
Global Tele 28.15(28.15)61-23(193)
Gmr Infra 20.0(20.1)34-17(751)
Godrej Cp 722.95(725.55)744-370(9)
Grasim Ind 3320.0(3290.95)3511-2207(4)
Great Offshore 100.55(100.9)140-70(42)
Gtl Infrastructure 7.79(7.72)14-6(114)
Guj. Min Deve 210.75(209.85)218-151(9)
Gujarat Gas 298.95(298.75)459-270(17)
Gujarat St Petronet 75.35(74.9)103-62(61)
H
H C L Infosys 42.45(43.4)67-34(102)
H C L Tech 608.6(606.2)618-374(22)
H D F C Bank 630.95(633.95)644-400(66)
H M T 42.15(42.5)53-26(71)
Hdfc 759.6(749.7)793-600(96)
Hdil 95.7(92.95)135-52(3626)
Hero Honda 1878.95(1871.95)2278-1702(28)
Hexaware Tec 111.9(109.35)142-73(223)
Hind Petro 298.15(298.2)356-238(14)
Hind Zinc 133.85(130.0)149-106(134)
Hindalco Ind 116.45(110.9)164-100(910)
Hpcl 298.15(298.2)356-238(14)
Hsng Dev Infra 95.7(92.95)135-52(3626)
Hsq Dev Fin 759.6(749.7)793-600(96)
Hul 547.45(550.45)579-371(156)
Hul 547.45(550.45)579-371(156)
I
I C I India 968.0(951.4)983-693(2)
I T C 282.8(283.9)299-189(200)
Icici Bank 1050.05(1044.95)1102-641(204)
Idbi 92.85(92.1)121-77(459)
Idea Cellular 85.25(84.3)103-71(156)
Idfc 162.05(160.1)164-90(551)
India Cements 95.4(94.5)118-65(128)
India Infoline 68.8(69.35)78-42(88)
Indiabulls Real Est 57.4(56.75)83-40(1065)
Indian Bank 168.8(168.05)265-152(12)
Indian Hotels 62.6(62.75)80-51(132)
Indian Ovrsea 71.75(71.4)119-66(141)
Indo Rama Sy 24.7(24.0)36-19(32)
Indusind Bank 364.0(361.85)375-221(20)
Infosys Tech 2363.5(2357.35)2990-2101(143)
Ingersollrand 484.0(482.5)543-355(2)
Ingvysya 460.95(457.05)475-276(10)
Ioc 260.35(259.15)308-239(22)
Ipca Lab 459.3(450.45)495-234(23)
Ispat Ind 9.97(9.93)15-9(273)
J,K,L
J & K Bank 1225.0(1119.7)1239-645(171)
J B Chem 69.0(68.5)78-58(14)
Jaiprakash Ass 87.25(86.25)96-50(1751)
Jaypee Infratech Limited 47.65(47.4)61-33(95)
Jet Airways 335.8(321.85)411-167(290)
Jindal 114.0(113.0)180-101(23)
Jindal Steel 387.4(379.35)663-321(241)
Jsw Steel 739.1(734.85)885-464(131)
Kfa 12.6(12.0)30-7(4004)
Kotakbank 604.1(599.4)651-418(38)
L I C Hsq Fin 242.95(242.3)290-208(1392)
L&t 1624.75(1637.9)1719-971(235)
Lanco Infratech 12.0(11.65)25-8(5482)
Lupin 566.6(566.35)631-409(34)
M,N,O
M & M 884.25(873.8)899-621(102)
M&m 884.25(873.8)899-621(102)
Mangalore Ref 63.4(63.45)74-49(44)
Maruti 1436.25(1394.55)1443-905(258)
Maytas Infra 61.3(59.95)93-48(35)
Merck 617.05(625.45)714-555(1)
Mphasis Bfl 386.5(383.2)439-277(2)
Mtnl 26.25(26.7)45-20(1482)
Mtnl 26.25(26.7)45-20(1482)
N T P C 165.2(165.8)190-138(52)
Nation.ferti 76.35(75.95)96-43(11)
National Alum 46.8(46.8)68-45(27)
Nestle Ind 4683.1(4673.05)5024-3930(1)
Neyveli Lignite 82.0(82.2)105-67(10)
Novartis India 670.0(670.0)934-616(2)
O N G C 268.3(273.0)303-240(369)
Omaxe 155.8(156.05)171-128(128)
Oracle Fin 2902.0(2931.55)3125-1738(2)
Orchid Chem 104.25(104.05)197-100(96)
Oriental Bank 310.4(298.25)324-190(112)
P,Q,R
Parsvnath Dev 36.45(36.35)81-32(209)
Pfizer 1138.3(1145.8)1410-1071(1)
Pidilite Ind 192.2(193.2)224-133(24)
Piramalhe 494.35(497.0)562-340(6)
Pnb 739.15(729.75)1091-659(176)
Polaris Soft 119.9(119.65)175-102(19)
Power Fin Corp 185.3(178.0)223-131(284)
Power Grid Corp 114.05(113.05)124-94(121)
Punj Lloyd 50.4(48.7)65-37(494)
Ranbaxy Lab 525.6(521.4)578-366(40)
Rashtriya Chem 53.8(53.1)74-42(97)
Raymond 381.8(380.35)439-300(123)
Rcom 54.0(53.85)109-46(1639)
Reliance Capital 381.75(398.05)481-225(1333)
Reliance Ind 805.25(803.1)902-671(252)
Reliance Power 92.5(93.3)139-68(1212)
Relinfra 469.25(480.2)679-328(472)
Rolta India 65.05(65.05)108-50(135)
S
S A I L 80.35(79.3)115-73(129)
Satyam Comp 109.05(107.55)116-62(975)
Sbi 2109.6(2074.15)2474-1576(529)
Shipping Corp 50.55(50.15)81-46(49)
Siemens 686.55(682.05)868-627(16)
Sobha Developers 357.7(361.9)394-185(2)
Sterlite Ind 99.65(97.95)138-86(653)
Sterlite Optical 29.8(29.1)46-27(241)
Sun Pharma 693.75(682.1)728-486(40)
Suntv 329.2(318.55)373-176(164)
Suzlon Energy 15.7(15.8)38-14(1509)
Syndicate Bnk 117.6(115.7)125-67(72)
T,U,V,W,X,Y
Tata Chem 316.3(319.25)374-295(45)
Tata Elxsi 218.1(222.05)254-167(4)
Tata Power 105.95(105.25)121-80(179)
Tata Tea 150.25(150.9)164-80(534)
Tatacomm 242.75(242.1)266-176(3)
Tatamotors 254.65(247.7)320-160(849)
Tcs 1313.4(1309.2)1438-1042(30)
Tech Mahindra 947.7(933.95)1043-537(32)
Thermax 585.5(568.0)601-388(7)
Tisco 392.25(392.9)500-332(572)
Titan Ind 259.4(257.8)282-154(149)
Torrent Power 153.4(155.0)252-146(24)
Tvs Motor 38.8(39.9)69-31(773)
Union Bank 195.45(192.85)273-150(108)
Unitedphos 114.2(116.05)168-105(140)
Vijaya Bank 54.0(53.0)68-43(124)
Welspunguj 96.75(96.75)156-64(33)
Wipro 350.8(347.45)452-325(164)
Wockhardt 1500.25(1447.1)1575-251(68)
Wyeth 870.0(890.2)1044-794(1)
Zeeenter 189.5(177.8)208-112(368)
GROUP B
A
3i Infotech 7.52(7.53)25-7(166)
A P Paper 295.85(302.4)373-120(13)
Aarti Ind 92.75(88.1)95-39(71)
Aban Offsho 440.75(438.5)571-320(61)
Acropetal Technologies Ltd 13.55(14.65)19-10(193)
Adani Power Ltd 48.15(47.85)96-36(284)
Adani Power Ltd 48.15(47.85)96-36(284)
Adlabs Films 70.25(69.4)97-49(68)
Advanta India 818.25(816.1)882-222(5)
Aegis Logis 167.45(162.05)193-100(28)
Ajanta Pharma 390.15(389.55)505-145(4)
Alembic Pharmaceuticals Ltd 67.65(67.3)78-34(23)
Alstom 203.0(205.4)230-132(5)
Amar Remedies 38.25(36.45)163-28(68)
Andhra Sugars 147.85(145.85)160-98(9)
Anikinds 31.25(32.0)40-22(28)
Anil Products 195.25(207.25)304-195(6)
Ankush Finstock Ltd 15.0(14.95)20-5(66)
Ansal Properties 29.5(29.05)41-21(51)
Aptech 66.35(66.1)130-64(71)
Archies 25.75(25.1)39-20(56)
Aries Agro 67.2(64.8)104-48(80)
Arrow Webtex 65.8(67.3)104-52(511)
Arshiya International Ltd. 127.3(130.2)173-111(14)
Asahi Songwon Colors 92.9(90.3)105-69(14)
Asahi Songwon Colors Ltd 92.9(90.3)105-69(14)
Ashapura Mine. 35.05(34.85)39-8(31)
Ashika Credit Capital Ltd 104.1(112.3)150-25(25)
Asian Hotels (west) Ltd 136.0(130.3)157-101(20)
Astra Micro 39.1(40.65)49-33(75)
Astra Zeneca 1522.35(1562.6)2649-1195(6)
Atul Chem 397.0(399.95)448-135(13)
Autoline Industries 170.6(162.3)211-69(64)
Avaya 397.25(461.85)468-121(50)
B,C
B O C India 404.85(407.1)530-265(6)
Bajaj Auto Fin 1285.0(1274.65)1345-585(2)
Bajaj Hind 29.65(29.3)38-23(248)
Balrampur Chini 68.1(67.1)74-32(77)
Bank Of Maha 52.55(53.0)58-37(48)
Bata India 855.15(885.05)989-492(180)
Bayer 1109.1(1112.0)1140-673(2)
Berger Paints 140.6(136.75)156-78(26)
Bgr Energy Systems 263.65(262.85)373-172(64)
Bhandari Hos. 48.9(49.1)59-21(33)
Bharati Shipyard 67.7(68.0)114-61(13)
Bhartiya Int 98.35(97.1)107-45(39)
Bhussteel 492.45(495.85)513-296(52)
Bilpowerq 20.15(20.3)53-14(185)
Biocon Ltd 265.55(258.95)354-208(164)
Bombay Bur Trdg 570.15(550.35)631-338(7)
C R I S I L 950.0(940.35)1261-750(0)
Can Fin Homes 122.35(121.35)139-87(20)
Ceat 119.7(121.75)125-66(152)
Chirawa Cements 142.75(145.1)160-14(286)
Cholam. Inv 219.0(226.7)242-106(12)
Chromatic India 90.25(91.15)101-56(52)
City Union Bnk 56.8(56.0)60-39(26)
Colourchem 655.0(659.4)683-556(2)
Coromandel Fert 282.75(277.35)335-234(11)
Cosmo Films 88.45(86.85)104-70(11)
Cox And Kings(india) Ltd 137.4(137.65)231-119(21)
Crew B.o.s. Prod 22.6(22.2)40-19(45)
D,E,F
D C M Shr. Con 71.05(71.9)86-37(32)
D C W 24.9(26.1)26-7(2919)
Dabur Pharma 91.65(89.4)176-78(112)
Deepak Fert 133.0(131.8)170-118(38)
Den Networks Ltd 176.55(177.25)188-46(46)
Development Credit Bank 43.1(43.1)52-30(168)
Devika Proteins 8.63(8.8)9-2(213)
Dewan Hsq Fin 192.0(194.05)279-142(12)
Dhampur Sugar 68.1(68.6)75-27(13)
Dhanuka 117.55(114.3)138-80(16)
Dil 665.0(645.0)776-358(1)
Disa India 2703.65(2768.05)3944-1410(1)
Dishman Pharma 95.6(94.85)107-32(64)
Divi's Lab 1199.9(1160.05)1202-695(60)
E I Dparry 231.25(220.1)256-165(22)
Eicher Motors 2315.0(2315.75)2399-1376(0)
Elecon Eng 47.25(47.5)70-39(20)
Electrosteel C. 25.8(24.65)28-15(835)
Elgi Equip. 91.35(85.1)93-63(974)
Ess Dee Aluminium 275.0(278.75)310-114(4)
Essar Oil 62.8(60.2)87-44(1049)
Essarship 102.1(101.25)106-46(41)
Eveready Ind 21.15(21.85)35-16(204)
Everest 219.2(220.8)241-102(5)
Everest Kanto Cylinder 28.0(28.25)62-23(33)
Everonn Systems India 144.6(146.15)475-135(68)
Excel Crop 227.95(212.05)231-85(182)
Fairfield Atlas 141.05(148.45)187-62(17)
Fineotex Chemical Ltd 33.0(32.7)204-17(38)
Firstsource Solutions 11.78(11.65)15-5(1206)
Flexituff International Limited 206.35(221.75)384-175(186)
Fortis Healthcare 101.5(100.75)133-81(25)
Future Ventures India Ltd 9.2(9.2)9-7(405)
G,H
G I C Hsq Fin 116.4(115.6)124-68(83)
Gallantt Metal 28.0(28.05)36-15(61)
Gammon India 40.65(40.3)68-36(28)
Gangotri Iron 38.25(38.3)53-28(111)
Garden Silk. 65.35(67.4)74-40(425)
Gati 35.55(35.3)55-23(45)
Geodesic Inf 40.05(39.75)65-33(49)
Ghcl 39.25(40.15)44-27(26)
Gitanjali Gems 402.6(404.4)443-286(175)
Glenmark Phar 426.9(395.5)449-265(509)
Globus Spirits 118.85(116.3)134-87(20)
Glodyne 55.4(57.0)434-51(79)
Godrej Indus 301.1(301.05)314-168(31)
Goenka Diamond & Jewels Ltd. 27.6(27.25)29-2(794)
Goodyear India 321.05(319.75)412-269(21)
Greenply Ind 312.75(310.45)329-132(10)
Gruh Fin 192.25(183.3)223-101(31)
Guj. Alkalies 132.1(130.8)146-100(10)
Guj. Fluoroch. 329.55(323.2)542-317(9)
Guj. Nre Coke 18.05(18.05)28-14(115)
Guj. State Fert 74.65(75.3)100-64(27)
Gujarat Pipavav Port Ltd 47.6(50.05)72-47(69)
H F C L 10.79(10.76)16-10(340)
Hanung Toys 135.7(132.35)155-76(148)
Havell`s India 576.8(569.05)672-365(37)
Henkel India 39.6(37.85)40-20(28)
Hercules Hoists 131.0(130.15)164-95(8)
Heritage Food 384.3(376.65)394-133(408)
Hind Con 17.05(16.85)33-14(426)
Hind Motors 9.72(9.77)15-7(92)
Hind Oil Exp 101.25(99.5)152-86(126)
Hind Sanitary 119.45(121.2)181-104(12)
Hondasiel 531.0(540.15)574-261(4)
Honeywell 2669.75(2630.5)3350-1620(0)
Hotel Leela 29.65(29.4)40-27(72)
Hov Services 36.15(37.7)64-27(28)
Hyderabad Ind 499.0(532.3)547-255(45)
I,J
I F C I 27.8(27.0)49-19(1995)
I V R Cons 39.75(39.9)75-27(1839)
Ibn18 28.25(25.9)40-15(6545)
Ibretails 43.45(39.5)43-8(151)
Iid Forgings 127.3(130.2)173-111(14)
Ilfs Venture 25.0(25.4)32-23(124)
India Glycols 213.35(216.75)226-111(32)
Indiabulls Finan 250.05(246.6)260-116(137)
Indiabulls Power 11.94(12.0)20-8(225)
Indian Infotech And Software 19.05(18.45)24-1(1168)
Indraprastha Gas 256.85(248.1)436-170(75)
Indswift Lab 56.15(52.0)133-39(53)
Info Edge India 354.7(349.05)400-274(2)
Innoventive Industries Ltd. 129.5(127.9)135-76(9)
Inox Leisure 73.5(73.8)81-35(13)
Irb Infrastructure Developers 121.7(119.85)210-100(1049)
Ivrcl Infrastruc 39.75(39.9)75-27(1839)
J B F Ind 141.7(141.9)151-89(6)
J K Ind 124.85(126.9)131-53(186)
J Kumar Infraprojects 231.8(225.5)233-123(3)
Jai Corp 56.4(56.1)117-45(231)
Jain Irrigation 65.4(67.0)126-59(592)
Jaiprakash Hydro 38.4(38.9)49-24(128)
Jay Bh Maruti 60.5(60.25)78-36(21)
Jay Shree Tea 93.0(88.55)145-78(131)
Jindal South West Holdings 559.6(552.9)1092-356(16)
Jindpolyfm 201.55(199.9)240-143(82)
Jk Cement 252.2(253.35)285-95(18)
Jk Paper 36.4(36.3)43-32(35)
Jklakshmi 124.05(122.35)131-36(35)
Jubilant Industries Ltd 167.05(159.25)318-127(6)
Jubilant Org 222.85(219.4)243-154(17)
Jyothy Laboratories 176.85(172.1)183-62(40)
Jyoti Struct 43.9(45.95)65-35(112)
K,L
K C P 41.05(41.05)46-22(86)
K G Denim 13.5(12.68)14-8(101)
K R B L 25.6(25.1)28-12(32)
Kajaria Ceramic 213.15(209.6)223-84(10)
Kajarir 106.75(101.7)289-94(31)
Kale Consult 220.1(219.6)260-80(4)
Kalpataru Pwr 88.0(87.55)134-64(25)
Kalyani Steels 54.0(53.45)70-32(24)
Kanani Industries Ltd 185.95(184.1)219-93(6)
Kanoria Chem 37.25(36.3)39-23(37)
Kar Vysy Bank 465.75(440.95)481-322(163)
Karnataka Bnk 135.4(133.15)138-64(1754)
Kaveri Seed Company 1104.4(1106.55)1284-400(1)
Kecil 63.4(68.8)80-31(174)
Kemrock Ind 74.3(77.05)570-70(55)
Ken Financial Services 54.9(53.0)117-38(23)
Kesoram Ind 146.5(145.05)170-83(9)
Kolte Patil Developers 70.3(69.05)73-26(138)
Kpitcumm 123.9(122.65)142-68(76)
Kpr Mill 135.8(127.1)148-75(22)
Kwality Dairy 25.95(26.4)182-25(56)
Lakshmi Machine 2057.55(2009.1)2139-1426(1)
Liberty Phosp 172.0(173.55)184-45(89)
Liberty Shoes 103.5(100.95)125-56(21)
Lincoln Pharmaceuticals 29.8(28.45)35-19(45)
Lloyd Elect 68.5(68.3)74-36(41)
Lloyds Steel Ind 11.56(11.55)14-6(83)
Lovable Lingerie Ltd 368.7(350.65)531-278(191)
Lumax Ind 380.75(381.0)460-325(22)
M
M And B Switchgears Limited 175.45(167.4)218-50(35)
M R F 10169.4(10170.5)11570-6330(2)
Madras Cements 203.25(198.2)204-100(36)
Mahindra 869.5(874.25)937-590(1)
Mahinlife 406.0(395.0)425-235(3)
Man Infraconstruction Ltd. 179.9(178.15)229-90(8)
Manali Petro 11.08(10.92)14-7(91)
Manappuram Gen 36.85(36.65)67-18(77)
Mandhana Industries Ltd. 238.5(232.05)299-187(26)
Mangalam Cem 161.0(161.5)173-76(6)
Mangalore Chem 43.95(42.45)57-30(282)
Marg 70.1(72.5)103-69(19)
Marico Ind 210.6(205.25)214-134(9)
Mathew Easow 32.5(33.75)87-29(24)
Max India 241.2(241.65)250-140(21)
Maxwell Industries 24.2(22.35)33-18(231)
Mcdowell Holdings 85.9(82.8)89-31(40)
Mcleod Russel India 302.05(296.95)345-165(40)
Mcnally Bharat Engineering Company 108.55(105.65)128-79(30)
Mindtree 659.45(659.4)761-371(98)
Mirza 19.3(17.7)23-16(488)
Mmtc Ltd 712.7(707.75)1009-438(28)
Monsanto India 625.65(622.4)804-599(5)
Motherson Sumi 155.6(152.85)179-86(12)
Mukand 28.95(27.85)38-24(29)
Mundra Port 126.6(124.9)167-105(344)
Muthoot Cap 86.8(85.25)89-51(9)
Muthoot Finance Ltd 185.0(184.45)192-105(9)
Mysore Cem 48.5(48.35)56-25(40)
N,O
N I I T 33.25(33.4)56-29(45)
Nagarjuna Con 43.5(41.95)66-28(208)
Nahar Spin 72.75(74.5)79-45(23)
Nandan Exim 29.85(29.0)31-16(131)
Navneet Pub 58.0(58.2)71-50(18)
Nbventure 179.5(183.2)226-147(5)
Ndtv 67.35(64.15)79-24(13)
Neha International Ltd. 16.55(17.25)115-16(181)
Neocorp 27.25(27.8)49-21(56)
Network 18 Media 34.75(32.65)65-26(550)
Nhpc 21.55(21.45)25-14(1945)
Nhpc Ltd 21.55(21.45)25-14(1945)
Niit Technologies 293.95(281.65)324-166(17)
Nilkamal Plast 228.65(235.95)297-177(23)
Nitin Fire Protection Industries 66.65(67.15)72-22(142)
Nocil 16.5(16.65)20-15(50)
Noida Toll Bridge 25.25(24.8)29-19(73)
Nucleus Soft 73.25(72.65)97-55(11)
O C L India 156.5(157.95)167-75(7)
Oil India Ltd 481.75(482.3)552-431(2)
Omkar Speciality Chemicals Ltd 111.5(107.05)116-49(76)
Omnitech Infosolutions 164.05(161.3)168-105(19)
Onelife Capital Advisors Limited 758.6(756.25)848-188(34)
Onmobile Global 38.95(38.7)84-28(488)
Opto Circu 120.0(116.25)225-114(627)
Orbit Corporation 55.0(54.8)68-25(527)
Orbit Exp 64.0(63.95)71-41(83)
Orient Paper 77.15(78.9)88-44(35)
Orissa Minerals Development Company Ltd 4351.45(4453.8)6039-2555(3)
P,Q,R
P.m. Telelinnks 34.3(34.0)195-29(130)
Page Industries 3330.1(3299.7)3489-2275(0)
Pantaloon Ret 179.45(174.6)239-125(685)
Paper Products 68.3(71.15)81-58(34)
Parabolic Drugs Ltd 24.05(24.3)40-19(36)
Pasupati Fincap 28.55(28.45)45-9(63)
Persistent Systems Ltd. 478.0(468.65)484-290(7)
Petron Eng Con 140.0(157.25)314-130(7)
Petronet Lng 167.65(166.1)179-122(309)
Pg Electroplast Ltd 252.8(246.9)268-123(50)
Phillips Carbon 105.15(103.35)142-77(44)
Pidrugs 161.0(161.2)191-51(8)
Pipavav Shipyard 78.8(79.25)88-50(884)
Plethico Pharmaceuticals 246.5(245.35)396-156(19)
Polyplex Corp 208.1(210.55)216-143(14)
Ponnisug 304.8(254.0)304-71(58)
Pradip Overseas Ltd. 56.05(53.2)127-48(252)
Praj Ind 45.15(44.6)92-40(81)
Prakash Steelage Ltd 159.55(164.1)200-114(11)
Pratibha Industries 49.15(50.25)58-27(27)
Prime Focus 48.45(46.65)64-33(781)
Prism Cement 55.25(54.85)59-35(28)
Provogue (india) 13.85(12.9)36-11(409)
Pslltd 58.3(58.45)71-50(43)
Ptc 63.9(62.4)75-38(61)
Pvr 235.25(226.8)237-115(41)
Radico Khait 119.5(116.8)134-92(17)
Raj Television Network 241.8(243.8)257-63(133)
Rajesh Exp 122.8(124.5)150-110(1019)
Rallis India 140.8(141.0)169-111(16)
Ramco Ind 64.35(64.75)74-33(12)
Rasoya Proteins Ltd 88.35(89.3)94-18(216)
Redington India 81.0(80.2)97-65(237)
Rei Agro 10.19(10.09)24-7(216)
Reliance Indust 399.5(396.25)565-272(51)
Rico Auto Ind 11.1(10.91)13-7(77)
Ricoh India 82.2(86.5)91-24(159)
Ruchi Soya Ind 66.2(66.4)111-65(32)
Rural Electrification Corporation 215.35(208.15)251-142(204)
S
S Bk Of Bikaner 381.2(371.0)470-302(6)
S R F 222.45(220.35)314-192(6)
Sabero Org Guj 130.0(131.25)174-52(112)
Sahyadri Industries 82.65(86.95)87-32(10)
Sandur Mang 431.65(432.3)590-261(1)
Sangam 59.85(58.05)62-26(33)
Sanghi Ind 22.6(22.7)28-12(90)
Sanjivani Paranteral 26.0(25.75)42-21(76)
Sasken Comm 118.0(121.9)151-91(6)
Se Investments 345.0(345.5)382-70(115)
Sesa Goa 170.55(166.95)270-148(193)
Shasun Chem 148.4(143.75)185-38(93)
Shaw Wall Gel 140.35(127.6)152-82(26)
Shree Ganesh Jewellery House Ltd 115.6(111.8)155-65(144)
Shree Renuka Sugars 31.45(30.65)58-22(877)
Shriram Trans 624.95(615.35)669-416(13)
Signet 169.6(169.35)209-76(10)
Sintex Ind 64.55(64.75)122-50(438)
Sks Microfinance Ltd 112.7(114.25)218-54(61)
Solar Explosives 976.1(973.85)1024-667(5)
Southind.bank 23.15(22.7)28-19(672)
Spicejet 33.6(32.1)41-15(3086)
Splash Mediaworks 15.5(15.0)41-14(430)
Sr Ray Alkalies 10.8(10.47)10-7(283)
Srei Int Fin 27.0(23.8)37-18(678)
Srs Ltd 37.0(37.6)48-26(178)
State Trading 223.85(224.4)333-110(40)
Strides Arcolab 894.35(889.9)958-369(14)
Subexltd 14.69(15.13)42-11(156)
Sudar Garments Ltd 118.65(117.25)121-43(125)
Sun Pharma Advanced Research Company 96.9(93.85)115-63(170)
Sundaram Fin 919.8(915.0)940-420(3)
Sundaram Multi Pap Ltd. 15.0(14.95)18-12(206)
Sundclayton 311.35(310.3)331-140(2)
Sundram Fast 48.2(48.0)63-42(30)
Sunteck Realty 315.55(311.6)422-242(27)
Supreme Ind 291.0(290.6)301-160(2)
Supreme Petro 55.8(55.9)67-36(21)
Surya Roshni 68.8(71.95)80-42(21)
Sutlej Textiles 220.95(192.85)224-127(10)
Suven 25.55(25.65)29-11(103)
T,U,V
T.v. Today 84.05(73.25)85-41(928)
Taj Gvk 73.8(74.55)97-55(17)
Talwalkars Better Value Fitness Ltd. 193.3(196.5)223-108(59)
Tata Coffee 1064.7(1058.4)1100-711(6)
Tata Investment 442.3(440.7)535-396(1)
Tata Sponge 335.95(332.15)351-232(2)
Thinksoft 100.0(100.5)123-30(17)
Thirumalai Chem 118.25(114.15)145-42(23)
Thomas Cook 57.9(58.7)74-32(23)
Tide Water 7725.0(7744.5)8539-5676(0)
Time Technoplast 45.9(46.1)64-34(513)
Timken India 192.65(193.15)269-163(21)
Titanor Components 207.65(195.05)224-76(275)
Tplplast 191.25(186.7)198-59(41)
Trent 1111.95(1094.4)1260-771(1)
Triveni Turbine Ltd 55.2(52.5)56-30(78)
Ttk Prestige 3208.0(3036.1)3996-2151(48)
Ttml 10.85(10.97)18-10(341)
Tube Invest 173.0(171.15)183-96(4)
Tulip 37.4(37.3)155-34(101)
Ubholding 117.3(111.75)155-53(1365)
Uco Bank 72.85(72.0)95-44(259)
Uflex 100.65(99.9)175-91(52)
Ultratech 1991.55(2010.25)2074-1093(5)
Unichem Lab 190.0(187.25)203-101(8)
Unitdspr 1175.8(1143.65)1424-450(686)
Unitech 23.1(23.45)37-17(4176)
United Bank Of India 63.5(63.45)87-45(42)
Ushdev Int 237.0(236.0)349-185(7)
Usher Agro Ltd. 60.35(60.15)128-34(50)
Uttam Steel 61.65(59.35)85-48(32)
V Guard Industries 441.2(441.45)457-141(59)
Vaibhav Gems 77.8(72.15)82-24(48)
Vardhtext 245.5(239.45)265-155(108)
Venkys 510.35(497.0)621-322(30)
Videocon 170.1(169.7)196-161(11)
Vikas Wsp 54.55(53.7)76-9(219)
Vinati Organics 125.15(124.3)135-60(9)
Visaka Ind 136.55(138.55)141-57(20)
Vivmed Labs 338.45(334.5)444-212(9)
Voltas 110.75(109.8)138-71(159)
W,X,Y,Z
W P I L 417.6(408.6)458-169(6)
Wearology 86.0(86.95)128-78(80)
West Coast Pap 91.4(87.05)122-44(103)
Whirlpool 249.2(249.95)272-141(105)
Wire & Wireless 20.95(21.15)24-5(97)
Yes Bank 411.45(407.6)421-230(217)
Zandu Phar 1465.2(1459.3)1905-1199(0)
Zee News 14.05(13.39)17-8(105)
Zensar Tech 232.35(231.8)302-113(3)
Zenu Infotech 40.05(40.0)44-22(33)
Zylog Systems 149.1(186.35)340-149(612)
GROUP T
A,B,C
Aarti Drugs 173.3(171.2)179-72(15)
Amara Raja 227.7(219.9)249-89(12)
Atlas Cycles 393.7(391.55)466-247(3)
B P L 20.15(20.55)23-14(65)
Blissgvs 40.25(40.0)44-20(30)
Cerebra Int 24.75(23.8)37-21(53)
Choice International 39.3(39.75)66-28(33)
Compulearn 11.2(11.61)25-9(87)
Crestani 20.3(20.95)50-19(95)
D,E,F
Db Stock Brokers 95.8(95.75)112-76(38)
Decngold 22.0(23.15)26-15(40)
Dhanalakshmi Bk 54.7(53.95)79-42(62)
E P C Ind 123.0(122.2)135-63(6)
Excel Ind 83.15(87.05)93-53(23)
Financial Tech 994.65(981.95)1043-518(26)
G,H,I,J,K,L
G M Breweries 78.9(74.1)95-52(11)
Genesys Int 166.85(167.45)232-114(140)
Global Capit 10.7(10.64)16-6(711)
Guj. Sidhee Cem 14.14(12.4)14-6(1727)
I F B Ind 108.75(102.85)130-58(147)
I G Petrochem 39.4(42.2)44-13(92)
Inani Marb 478.75(488.95)579-93(15)
Kotawala Ind 172.0(171.85)184-79(121)
Luminaire Technologies 41.0(40.2)41-10(796)
M,N,O,P,Q
Malar Hosps 43.4(44.75)47-24(27)
Mount Ev Min 112.05(109.0)117-47(47)
Ncj Int 32.35(30.85)43-14(80)
Nelco 49.75(50.25)64-37(20)
Orient Press 140.0(130.15)141-72(9)
Peninsula 73.05(71.0)84-27(531)
Polypro Fibrils (i) 13.79(12.81)17-8(89)
Prakash Ind 50.05(49.65)65-25(31)
R
R S Software 175.2(175.2)197-43(30)
Rain 38.95(39.6)48-27(47)
Rama Phos 70.95(67.6)91-37(21)
Rollatainers 122.25(111.15)180-94(10)
Rubfila Int 21.7(23.65)25-6(65)
S,T
S Kumars 15.05(16.05)40-14(1119)
S P L 83.7(80.6)93-28(22)
Shalibhadra Fin 53.0(54.55)79-36(71)
Shyam Star Gems 46.05(48.45)52-20(110)
Singer India 102.35(97.5)107-26(109)
Som Distilleries 187.15(200.55)294-117(4)
Sri Adhikari 95.05(96.05)109-56(33)
Sunshield Chemicals 48.75(48.55)50-26(35)
Symphony Comfort 323.75(331.8)1250-173(6)
U,V,W,X,Y,Z
U B Eng 37.1(36.15)55-27(75)
Umangdair 58.5(59.7)68-21(40)
Upsurge Invest 76.0(75.15)83-22(15)
Venus Remedies 292.8(294.7)316-141(19)
Viceroy Hotels 25.5(26.45)34-14(72)
Walchandnagar 74.1(75.15)111-57(38)
Ybrant Digital 75.3(75.5)141-65(51)
Zenith Infotech 34.25(34.5)57-28(81)
GROUP S
A,B
Amrutanj 156.35(157.6)178-122(28)
Amrutanjan Health Care 156.35(157.6)178-122(28)
Amtek Auto 71.65(71.6)146-70(685)
Amtek India 96.35(94.7)114-52(188)
Apw President Systems 205.2(199.35)261-131(119)
Atul Auto 114.8(109.45)136-66(11)
Bajaj Elect 200.05(196.4)234-132(26)
Balkrishna Ind 265.0(266.65)303-151(6)
Bf Utilities 362.1(357.8)528-259(79)
Bharat Bijlee 553.9(558.45)767-511(1)
Bi 224.45(242.1)319-132(84)
C,D,E
Camson Bio Technologies 60.0(60.7)71-36(113)
Carnation Nutra 437.6(447.55)598-320(2)
Cmifpe 748.45(814.0)1129-600(1)
Controlpr 66.0(68.0)71-25(13)
D C M Shr. Ind 55.75(51.45)57-31(24)
Diamond Power Infrastructure Ltd 105.5(104.4)144-74(9)
Dolphin Off Ent 106.25(109.75)124-57(7)
Emami 572.0(569.55)599-320(13)
Emco 29.1(29.05)50-20(28)
Enkeicaq 70.85(72.25)83-54(21)
Erainfra 136.25(136.85)155-91(66)
F,G,H,I
Forbes Gokak 751.0(763.5)1005-385(1)
Forcemot 475.0(468.95)605-387(2)
Gabriel India 25.25(25.3)31-18(34)
Granules Ind 174.05(173.8)234-55(19)
Gulf Oil Corp 89.3(90.25)103-52(24)
Hawkins Cook 1947.65(1946.0)2025-1215(0)
Helios & Matheson 46.95(46.5)50-18(69)
Hind Tin Works 56.4(52.7)98-46(22)
I.c.s.a. 16.0(16.1)59-12(100)
India Gelat 87.35(87.6)94-25(9)
Ion Exchange 134.75(132.15)155-84(16)
J,K,L,M,N
Jmfinan 16.25(15.95)19-11(202)
Kavveri Telecom 117.4(122.15)271-116(9)
Kennamet 945.7(988.1)1247-640(4)
Madhucon Projects 31.0(32.25)74-27(65)
Man Indus 178.55(176.45)238-91(13)
Mayur Uniquo 457.0(447.75)459-155(13)
Mercator Lines 21.3(21.6)33-15(284)
Micro Tech 41.1(41.6)91-38(52)
Modison Metals 41.95(41.0)51-26(28)
O,P,Q,R
Oriental Carbon 168.05(163.55)186-82(5)
Oriental Cont 18.35(17.9)47-17(51)
Ortin Laboratories 29.75(28.25)31-13(154)
Patel Eng 76.6(77.0)127-62(40)
Rainbow Papers 79.05(79.15)91-58(163)
Relaxo Footwear 819.95(820.55)840-235(3)
Riga Sugar Company 25.6(24.4)25-13(71)
S
Sanwaria Agro 39.7(40.9)49-9(86)
Sarda Energy & Minerals Ltd 131.0(132.35)153-72(7)
Sardaen 131.0(132.35)153-72(7)
Shahi Shipping 640.0(643.9)730-292(2)
Sharon Bio-medicine 364.65(364.0)460-288(13)
Shivvani 130.8(129.05)224-128(8)
Siyaram Silk 315.0(310.35)339-223(12)
Steel Exchange India 76.35(76.15)79-39(135)
Subros 26.55(28.15)40-20(58)
Sukhjit Starch 180.0(170.7)266-145(8)
Super Sales Ag 232.45(237.8)246-123(4)
T,U,V,W,X,Y,Z
Taneja Aerosp 24.0(24.8)71-21(36)
Tilaknagar Industries 64.4(64.15)74-27(241)
Timex 16.95(17.35)29-16(55)
Unitedbrew 772.0(745.35)795-339(222)
V I P Ind 82.2(82.8)175-68(132)
V S T Tillers Tr 436.0(444.55)563-407(5)
Vadilal Ind 226.4(225.15)306-87(16)
Vinati Organics 125.15(124.3)135-60(9)
Wim Plast 347.55(358.35)393-170(3)
Zicom Elec Sec 78.85(79.35)81-25(12)
Zydus Wellness Ltd 437.6(447.55)598-320(2)
GROUP Z
A,B,C
Aarey Drugs 53.3(52.9)62-9(479)
Aci Infocom 145.9(139.2)176-40(103)
Agarwal Holdings 57.75(58.85)73-21(457)
Apeego 150.2(149.3)156-20(372)
Ashutosh Paper Mills 67.6(69.35)175-20(71)
Barasia Holding & Trading Company 228.0(228.0)254-129(14)
Baroda Extrusion 7.15(7.01)8-1(382)
Beryl Drugs 31.15(31.1)33-14(28)
Blue Circle Services 71.0(72.15)85-61(608)
Caplin Point L. 63.45(60.45)63-21(14)
Centron Ind 124.65(127.15)130-23(8)
Country Club 8.09(8.2)10-5(126)
D,E,F,G,H,I
Dhvanil Chemicals 81.3(81.85)83-24(77)
Eastern Sugar 11.37(10.84)14-6(190)
Esaar 52.85(50.55)58-9(293)
Finalysis Credit & Guarantee Company 72.35(71.05)72-30(103)
Gemstone Investment 17.95(17.95)20-5(861)
Grenada Investment & Trading Comapny 114.85(117.0)142-11(37)
Griffin Chem 41.5(39.55)44-26(23)
Gujarat Reclaim 1620.0(1590.05)2020-1060(0)
Hind. Copper 250.2(248.15)320-146(33)
Imp Finance 185.95(184.1)219-93(6)
Insul Elec 315.55(311.6)422-242(27)
Intec Secur. 87.95(80.3)89-27(34)
J,K,L,M,N,O
Jaihind Projects 57.6(54.9)195-50(47)
Jain Marble Udhyog 14.08(13.41)27-9(268)
Jalan Metallurgical 336.0(336.35)340-52(60)
Jalgaon Reroll 123.25(123.05)128-26(240)
Kalefilms 29.2(30.2)49-17(100)
Kosha Cubidor 22.9(21.85)22-4(198)
Lesha Steels 79.95(81.9)145-75(13)
Margltd 70.1(72.5)103-69(19)
National Min 176.75(179.5)251-136(40)
Natraj Comm 117.0(105.75)124-33(133)
Ncl Research And Financial Services 787.5(750.0)788-94(1)
Neha International 16.55(17.25)115-16(181)
P,Q,R
P I Industries 500.0(491.4)599-424(5)
Parikh Herbals 40.35(38.5)65-5(504)
Paro Leasing 27.15(26.65)45-3(62)
Polytex India 235.5(234.0)259-117(145)
Pretto Leather Industries 8.45(8.06)35-7(101)
Ram Kaashyap 19.85(18.4)36-16(81)
Rasoya Proteins 88.35(89.3)94-18(216)
Ravinay Trading Company 173.0(178.0)423-111(16)
Regency Trust 31.1(31.7)83-15(42)
S
S P Capital Financing 65.7(68.4)139-30(59)
S V Electricals 8.49(8.93)13-3(126)
Sai Wires India 31.9(31.85)117-12(35)
Sawaca Finance 208.5(215.7)234-15(38)
Secunderabad Healthcare 22.7(23.85)24-2(430)
Shree Global Tradefin 43.1(43.9)248-39(83)
Shree Nath 43.0(42.0)43-7(102)
Shree Ram Mills 133.3(129.0)169-121(6)
Shubham Granites 17.2(16.95)50-5(279)
Sterlite Projects 8.0(8.27)25-6(150)
Sulabh Eng 412.0(412.0)417-11(5)
Swan Mills 136.0(136.65)147-56(220)
T,U,V,W,X,Y,Z
Tgf Media Systems 12.5(12.05)25-10(96)
Toshika Chemicals 157.75(157.05)165-18(137)
Trendy Knitwear 9.72(9.72)19-4(754)
Tuni Textile Mills 269.5(265.75)275-24(210)
Unisys Software And Holding Industries 266.0(265.85)294-58(48)
Unno Ind 151.05(145.65)152-11(6)
Veerenrgy 15.41(15.42)16-1(3819)
Vishal Cotspin 135.1(135.65)190-122(8)
Vision Tech 9.24(9.47)10-5(136)
Wyn Aqua Exp 18.75(18.7)19-5(56)