Stock prices as on Dec 17, 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 703.7(699.2)915-541(3)
A C C 1412.2(1400.15)1514-1083(21)
Abbot 1484.0(1473.25)1807-1375(0)
Abirlanuv 1091.8(1073.3)1143-710(23)
Acl 204.35(206.7)220-135(573)
Adani Enter 280.15(268.5)455-151(599)
Akruti City 194.6(189.85)240-161(6)
Allahabad Bank 162.55(161.5)211-103(160)
Alok Industr 10.59(10.55)23-10(1027)
Andhra Bank 116.05(116.4)138-79(80)
Apollo Hosps 809.55(812.1)902-483(6)
Apollo Tyres 86.9(86.6)102-54(216)
Arvind 92.95(91.1)107-59(290)
Ashok Leyland 27.55(27.4)32-20(418)
Asian Paints 4250.0(4282.4)4410-2551(2)
Aurobindo Phar 187.05(183.4)201-83(177)
Aventis Pharma 2325.0(2247.05)2429-2002(1)
Axis Bank 1359.75(1353.0)1377-784(294)

B

B A S F India 705.8(707.75)750-427(1)
B H E L 220.95(224.9)328-195(751)
Bajajhoin 960.0(928.25)960-625(9)
Balaji Tele. 53.1(52.05)58-29(49)
Ballarpur Ind 22.15(22.3)26-17(38)
Bank Of India 312.45(309.9)408-253(93)
Bharat Earth. 285.95(288.85)702-270(18)
Bharat Elec 1178.8(1182.45)1665-1124(1)
Bharat Forge 264.2(267.6)347-231(17)
Bhartiartl 300.45(311.95)400-238(674)
Bk Of Baroda 841.3(843.3)881-606(94)
Bombay Dye 122.5(124.15)137-62(77)
Boschl 9020.0(9006.05)9400-6425(0)
Bpcl 344.05(350.55)394-229(52)
Brigade Enterprises 85.75(82.75)87-38(106)
Britannia Ind 499.0(497.6)599-400(2)

C

C E S C 304.65(306.8)345-186(31)
C M C 1160.0(1166.1)1222-685(1)
Cadila Health 867.25(860.3)964-629(5)
Cairn India 325.0(324.55)400-290(708)
Canara Bank 471.85(463.55)566-306(94)
Castrol India 290.7(290.7)338-193(20)
Central Bank Of India 82.65(80.55)111-62(280)
Century Enka 130.15(131.0)144-88(9)
Century Tex 418.35(418.75)470-215(80)
Chambal Fert 69.6(68.75)94-62(322)
Cipla 409.25(404.05)423-286(78)
Coal India Ltd 351.6(353.95)386-293(369)
Colgatepalm. 1389.95(1390.45)1482-932(79)
Container Corp 919.4(919.05)1097-805(2)
Corp Bank 446.1(443.65)528-335(17)
Crompton Gr. 113.95(111.7)167-102(138)
Cummins India 506.0(503.75)517-322(6)

D,E,F

Dabur India 129.05(129.95)140-92(267)
Dena Bank 118.3(118.35)122-47(268)
Dish Tv India 79.65(78.75)84-52(539)
Dlf 218.2(217.75)261-169(480)
Dr Reddy`s Lab 1844.0(1833.7)1912-1528(6)
E I H 70.3(70.95)103-69(16)
Edelweiss Capital 34.45(33.1)45-21(35)
Educomp Sol 146.8(146.65)262-128(107)
Eng India 222.5(222.15)288-195(74)
Escorts 66.05(65.8)93-55(126)
Essel Propack 42.75(43.7)46-23(20)
Exide Ind 139.55(141.2)166-98(96)
F D C 89.25(86.35)95-75(22)
Federal Bank 489.0(482.05)527-322(26)
Finolex Cables 59.4(59.55)64-23(37)
Finolex Ind 62.95(62.85)76-42(25)

G

G E Shipping 256.05(257.15)285-183(10)
Gail 344.8(347.0)401-303(178)
Geometric 102.75(101.05)125-42(38)
Gillette Ind 2440.0(2415.9)2624-1771(0)
Glaxo Smithk. 2070.0(2059.35)2338-1830(2)
Glaxocon 3755.0(3753.45)3894-2179(3)
Global Tele 27.8(27.9)61-23(109)
Gmr Infra 18.4(18.25)34-16(1076)
Godrej Cp 715.6(716.85)744-370(3)
Grasim Ind 3181.45(3141.0)3511-2216(3)
Great Offshore 96.0(95.0)140-70(18)
Guj. Min Deve 208.9(203.95)221-151(88)
Gujarat Gas 303.95(302.25)437-270(13)
Gujarat Narmada 83.25(84.1)92-70(24)
Gujarat St Petronet 73.9(74.0)89-62(49)

H

H C L Infosys 37.2(37.15)51-34(25)
H C L Tech 630.7(629.65)658-380(31)
H D F C Bank 677.65(688.7)705-400(311)
Hdfc 836.6(852.35)882-600(897)
Hdil 116.05(115.9)135-52(1428)
Hero Honda 1867.1(1868.3)2278-1702(25)
Hexaware Tec 87.15(89.0)142-73(661)
Hind Petro 280.75(281.35)356-238(50)
Hind Zinc 142.5(142.3)149-113(75)
Hindalco Ind 124.15(120.0)164-100(1475)
Hpcl 280.75(281.35)356-238(50)
Hsng Dev Infra 116.05(115.9)135-52(1428)
Hsq Dev Fin 836.6(852.35)882-600(897)
Hul 522.65(518.15)579-375(175)
Hul 522.65(518.15)579-375(175)

I

I C I India 940.0(936.3)983-693(3)
I T C 293.35(295.75)306-192(1159)
Icici Bank 1143.6(1136.3)1149-641(162)
Idbi 110.05(109.75)121-77(208)
Idea Cellular 94.7(95.7)102-71(53)
Idfc 173.5(174.1)179-90(1855)
India Cements 88.5(88.2)118-65(65)
India Infoline 85.0(84.1)88-42(48)
Indiabulls Real Est 74.1(73.4)83-41(1144)
Indian Bank 191.55(191.65)265-152(16)
Indian Hotels 62.75(63.05)80-51(57)
Indian Ovrsea 85.0(84.8)119-66(124)
Indusind Bank 425.75(422.2)430-221(77)
Infosys Tech 2264.55(2277.25)2990-2101(65)
Ingersollrand 484.0(473.05)543-355(2)
Ingvysya 501.0(500.3)505-276(11)
Ioc 260.7(260.65)291-239(12)
Ipca Lab 497.8(484.65)513-245(671)
Ispat Ind 10.11(9.91)15-9(1075)

J,K,L

J & K Bank 1352.15(1366.65)1473-653(7)
J B Chem 82.6(85.4)90-58(36)
Jaiprakash Ass 99.9(101.55)106-50(1486)
Jaypee Infratech Limited 51.65(51.65)61-33(151)
Jet Airways 623.4(609.1)636-167(1779)
Jindal 123.25(121.65)180-101(20)
Jindal Stainless 74.65(76.7)88-55(46)
Jindal Steel 440.65(430.5)663-321(266)
Jsw Steel 766.95(744.9)885-464(115)
Kfa 16.85(17.73)30-7(10165)
Kotakbank 660.95(663.8)676-418(159)
L I C Hsq Fin 282.75(276.55)290-208(328)
L&t 1633.75(1638.2)1719-971(222)
Lanco Infratech 12.89(13.06)25-8(2237)
Lupin 599.85(604.4)631-412(183)

M,N

M & M 957.15(949.9)967-621(263)
M&m 957.15(949.9)967-621(263)
Mangalore Ref 61.5(61.1)74-49(47)
Maruti 1499.45(1474.4)1537-905(56)
Mirc Elec 10.95(11.1)19-10(81)
Moser Baer 7.11(7.14)21-4(450)
Mphasis Bfl 375.85(379.6)439-295(12)
Mtnl 26.6(26.65)45-20(394)
Mtnl 26.6(26.65)45-20(394)
N T P C 154.35(152.7)190-138(602)
Nation.ferti 78.4(78.25)96-43(15)
National Alum 47.9(46.55)68-44(89)
Nestle Ind 4768.6(4799.7)5024-3930(0)
Neyveli Lignite 81.7(80.0)105-69(61)
Novartis India 670.0(670.3)934-616(3)

O,P,Q

O N G C 258.5(259.5)303-240(426)
Omaxe 164.6(166.25)171-128(94)
Oracle Fin 3144.0(3176.1)3200-1738(4)
Orchid Chem 101.05(102.65)197-95(131)
Oriental Bank 353.25(351.15)367-190(28)
P & G Hygiene 2555.0(2561.55)2669-1600(0)
Parsvnath Dev 39.95(39.6)64-35(298)
Pfizer 1172.0(1167.6)1410-1071(1)
Pidilite Ind 214.55(212.9)224-133(38)
Piramalhe 549.6(558.35)617-361(12)
Pnb 838.5(831.6)1091-659(42)
Polaris Soft 114.35(115.9)175-102(51)
Power Fin Corp 195.05(191.0)223-131(185)
Power Grid Corp 116.3(116.25)124-96(1107)
Punj Lloyd 58.9(59.5)65-37(399)

R

Ranbaxy Lab 505.7(498.35)578-366(44)
Rashtriya Chem 55.9(55.8)73-42(181)
Raymond 471.35(467.55)488-300(38)
Rcom 74.95(75.05)109-46(1479)
Reliance Capital 470.05(465.25)481-225(727)
Reliance Ind 833.85(839.2)881-671(335)
Reliance Power 100.1(100.0)139-68(1165)
Relinfra 516.5(521.0)679-328(223)
Rolta India 61.9(61.9)108-50(56)

S

S A I L 85.65(83.25)115-73(539)
Satyam Comp 105.85(105.55)116-62(409)
Sbi 2343.5(2320.15)2474-1576(362)
Shipping Corp 54.0(53.3)81-46(99)
Siemens 670.8(681.1)838-627(47)
Sterlite Ind 117.8(113.2)138-86(923)
Sterlite Optical 31.4(31.2)46-27(124)
Sun Pharma 720.0(716.6)736-488(148)
Suntv 407.8(404.45)431-176(68)
Suzlon Energy 18.85(18.6)32-14(4202)
Syndicate Bnk 131.7(131.15)136-67(105)

T,U,V,W,X,Y

Tata Chem 339.2(337.05)374-295(38)
Tata Power 106.15(104.75)121-80(364)
Tata Tea 166.0(168.45)181-83(220)
Tatacomm 222.5(224.45)266-190(14)
Tatamotors 293.9(291.9)320-169(1069)
Tcs 1205.85(1240.95)1438-1046(404)
Tech Mahindra 947.75(944.75)1043-551(105)
Thermax 600.15(604.1)639-388(24)
Tisco 398.95(397.25)500-332(751)
Titan Ind 283.4(288.65)313-154(202)
Torrent Power 175.1(171.95)252-146(53)
Tvs Motor 39.95(38.55)55-31(168)
Union Bank 273.75(266.1)275-150(276)
Unitedphos 126.15(125.1)168-105(815)
Vijaya Bank 62.75(62.65)68-43(287)
Welspunguj 107.7(107.4)156-76(68)
Wipro 370.55(375.95)452-325(280)
Wockhardt 1566.65(1573.0)1827-251(5)
Wyeth 869.4(874.1)1044-794(1)
Zeeenter 210.2(206.9)216-113(366)

GROUP B

A

Agarind 138.0(136.2)154-85(14)
3i Infotech 8.93(9.08)22-7(508)
3m India Ltd 3980.0(3975.0)4529-3200(0)
A P Paper 289.6(283.45)373-120(12)
Aban Offsho 379.9(377.1)571-320(69)
Accel Frontline 32.0(32.55)43-25(31)
Action Construction Equipment 23.75(23.5)41-15(63)
Adani Power Ltd 63.25(61.3)96-36(925)
Adani Power Ltd 63.25(61.3)96-36(925)
Adhunik Metaliks 42.7(42.35)59-24(153)
Adlabs Films 80.65(80.25)103-49(17)
Advanta India 924.45(890.5)938-222(8)
Aegis Logis 184.85(187.5)210-100(16)
Agro Tech Foods 472.0(462.5)517-340(14)
Ahluwalia Contracts India 34.45(36.3)88-32(50)
Ahluwalia Contracts(india) Ltd 34.45(36.3)88-32(50)
Aia Engineering 322.1(330.5)395-250(49)
Akar Tools 27.0(26.8)43-19(51)
Alchemist 64.6(57.45)259-48(96)
Alembic Pharmaceuticals Ltd 69.0(67.85)78-34(39)
Alpha Graphic India 26.65(25.65)26-12(60)
Alstom 201.4(195.9)230-132(5)
Amar Remedies 32.4(33.35)163-28(35)
Andhra Petroch 14.95(14.95)27-14(96)
Andhra Sugars 138.3(141.55)160-98(6)
Anikinds 35.3(34.05)40-22(46)
Anil Products 228.2(226.6)277-190(5)
Ankit Metal 18.9(19.55)23-11(142)
Ankush Finstock Ltd 15.71(14.97)20-5(107)
Ansal Properties 37.35(34.65)41-21(197)
Apcotex 282.95(264.0)294-126(17)
Apl Apollo Tubes Ltd 175.4(178.0)201-121(21)
Aptech 68.1(69.0)102-64(248)
Archies 28.55(28.95)34-20(50)
Arrow Webtex 77.15(76.75)87-52(350)
Arshiya International Ltd. 119.8(122.8)171-111(17)
Asal 52.6(49.8)64-38(52)
Ashapura Mine. 55.6(53.3)57-8(129)
Ashika Credit Capital Ltd 102.35(101.0)150-37(51)
Astra Zeneca 1452.65(1424.65)2649-1209(7)
Astral Poly Technik 357.5(358.45)418-124(3)
Atlanta 39.85(39.85)70-32(43)
Atul Chem 446.2(450.7)472-135(3)
Aurionpro Solutions 125.0(115.6)140-99(42)
Autoline Industries 152.05(151.25)211-83(38)
Avaya 400.15(399.55)468-121(4)

B,C

B O C India 401.15(380.9)530-265(17)
Bajaj Auto Fin 1291.0(1290.65)1394-585(5)
Bajaj Hind 26.3(26.35)37-23(1662)
Balrampur Chini 51.95(51.9)74-32(197)
Bank Of Maha 58.75(58.2)61-37(25)
Bartronics India 26.35(26.0)46-18(178)
Bata India 889.25(880.2)989-492(16)
Bayer 1229.0(1213.05)1341-673(3)
Berger Paints 148.4(147.7)156-78(7)
Bgr Energy Systems 260.85(259.15)373-172(28)
Bhandari Hos. 47.75(50.85)59-21(162)
Bharat Rasayan 176.4(172.2)205-103(10)
Bharati Shipyard 64.45(64.45)114-61(39)
Bhussteel 453.7(449.6)513-299(52)
Bihar Caustic 104.9(101.4)116-62(48)
Biocon Ltd 287.4(285.6)321-208(30)
Bl Kashyap 11.24(10.27)15-7(141)
Bombay Bur Trdg 120.1(120.7)137-67(12)
Bombay Rayon Fashions 247.0(250.0)286-220(39)
Brescon Crp Adv 113.0(114.0)132-43(11)
C R I S I L 1029.95(1041.95)1261-750(1)
Camlin Fine Chemicals 24.6(23.8)29-20(38)
Can Fin Homes 154.0(152.75)161-87(8)
Cclpr 325.0(318.65)371-116(4)
Ceat 104.45(104.35)125-66(64)
Chettinad Cem 948.5(975.6)997-451(1)
Chirawa Cements 136.0(143.25)163-14(196)
Cholam. Inv 271.15(265.1)292-106(27)
Chromatic India 105.5(102.65)107-59(111)
City Union Bnk 56.0(56.2)60-33(229)
Colourchem 626.25(623.9)683-556(2)
Core Project 325.5(327.75)345-245(5)
Coromandel Fert 259.7(256.2)313-234(6)
Cox And Kings(india) Ltd 138.4(137.7)207-119(66)
Cupid Trad 218.0(210.0)275-65(5)

D,E,F

D C M Shr. Con 75.05(72.85)86-37(37)
D C W 22.6(23.05)26-7(239)
D S Kulkarni 80.2(78.9)82-48(98)
Dabur Pharma 98.05(97.8)176-78(26)
Decolight Ceramics 9.81(9.47)9-2(589)
Deep Industries 52.5(50.95)75-41(198)
Deepak Fert 126.4(126.45)170-118(25)
Den Networks Ltd 188.0(189.5)206-46(42)
Development Credit Bank 50.35(50.35)52-30(762)
Dewan Hsq Fin 190.25(187.55)279-142(22)
Dhampur Sugar 55.0(55.0)75-27(17)
Dhanuka 129.0(128.0)140-80(13)
Disa India 2898.0(2875.0)3944-1450(0)
Dishman Pharma 119.45(113.3)124-32(304)
Divi's Lab 1092.5(1130.8)1233-711(25)
E I Dparry 219.3(223.4)256-165(4)
Eicher Motors 2703.3(2701.85)3240-1376(0)
Elder Pharma 397.05(400.75)474-267(6)
Elecon Eng 48.25(47.95)70-39(49)
Electrosteel C. 23.6(23.35)29-15(739)
Entertainment Network India 257.55(254.95)276-194(49)
Ess Dee Aluminium 333.5(315.5)344-114(32)
Essar Oil 67.95(68.75)73-44(231)
Eveready Ind 22.65(22.7)32-16(60)
Everonn Systems India 137.35(136.7)475-133(64)
Excel Info 26.0(25.3)31-10(120)
Fairfield Atlas 139.0(132.4)187-62(40)
Farry Industries 10.98(11.55)36-9(100)
Fertilizers 30.8(32.05)38-19(34)
Fiem Industries 184.05(182.35)216-123(44)
Fineotex Chemical Ltd 40.75(39.85)67-17(81)
Firstsource Solutions 12.06(12.06)15-5(305)
Flexituff International Limited 226.8(226.25)384-175(17)
Fortis Healthcare 116.65(109.0)119-81(784)
Future Capital Holdings 194.7(193.55)234-101(64)

G,H

G I C Hsq Fin 128.1(125.4)131-68(90)
Gallantt Metal 28.2(28.1)32-15(94)
Gammon India 38.35(37.95)63-35(68)
Gangotri Iron 36.25(36.25)50-28(117)
Gateway Distriparks 134.5(129.9)159-117(10)
Gati 35.65(34.95)49-23(76)
Gayatri Projects 126.0(125.25)168-75(8)
Geodesic Inf 30.75(29.45)65-28(5039)
Gitanjali Gems 484.35(472.25)534-286(252)
Glenmark Phar 491.15(476.5)495-265(126)
Globus Spirits 129.0(130.05)143-87(6)
Glodyne 26.3(25.05)434-25(416)
Godrej Indus 308.15(310.0)327-168(68)
Goenka Diamond & Jewels Ltd. 27.4(27.8)31-2(86)
Goodyear India 335.0(329.0)412-284(6)
Greenply Ind 327.0(308.9)333-132(10)
Gruh Fin 214.35(212.1)223-101(44)
Guj. Alkalies 151.85(146.7)153-100(53)
Guj. Fluoroch. 331.7(329.3)542-303(7)
Guj. Nre Coke 20.9(20.0)28-14(569)
Guj. State Fert 69.0(69.5)91-64(140)
Gujapoind 125.55(118.9)158-112(7)
H E G 231.8(232.1)262-141(3)
H F C L 10.07(10.18)16-10(288)
Hanung Toys 164.4(164.5)179-76(38)
Havell`s India 615.95(607.0)672-365(24)
Hercules Hoists 141.15(139.8)164-95(28)
Heritage Food 501.0(490.0)562-133(2)
Himatsingka S. 43.3(43.35)45-22(65)
Hind Con 17.85(17.95)33-14(284)
Hind Oil Exp 100.8(100.9)152-86(172)
Hind Sanitary 132.05(130.35)181-104(14)
Honeywell 2785.5(2396.1)3391-1650(152)
I,J
I F C I 35.15(34.15)49-19(3202)
I V R Cons 42.55(42.8)75-27(1212)
Ibn18 34.15(33.3)36-15(2984)
Icra 1447.6(1434.3)1582-797(1)
Iid Forgings 119.8(122.8)171-111(17)
Il&fs Transportation Networks Ltd. 208.9(207.7)224-143(6)
Inabs 747.1(730.5)850-566(2)
India Glycols 181.8(182.35)226-111(6)
Indiabulls Finan 268.9(261.05)284-129(578)
Indiabulls Power 13.63(13.87)20-8(3972)
Indian Infotech And Software 24.15(24.65)26-2(992)
Indo Tech Transformers 157.55(150.05)157-69(6)
Indraprastha Gas 262.0(255.95)394-170(134)
Info Edge India 354.7(359.45)400-274(5)
Innoventive Industries Ltd. 128.0(128.95)136-76(8)
Inox Leisure 83.65(83.8)96-37(15)
Insecticides India 411.0(398.25)476-356(12)
Int Combustion 233.9(221.45)295-220(5)
Irb Infrastructure Developers 129.5(139.55)210-100(1454)
Ivrcl Infrastruc 42.55(42.8)75-27(1212)
J B F Ind 127.0(127.35)151-89(9)
J K Ind 122.6(120.25)131-58(24)
J Kumar Infraprojects 236.6(218.65)248-143(90)
Jai Corp 70.85(70.6)117-45(1042)
Jain Irrigation 73.75(70.05)121-59(906)
Jaiprakash Hydro 41.55(41.95)49-24(229)
Jhaveri Weld 40.15(40.4)43-4(27)
Jindal Drilling 275.65(240.25)360-227(31)
Jindal South West Holdings 578.7(565.95)1092-356(27)
Jindalph 126.8(125.35)176-110(20)
Jindpolyfm 174.45(173.85)240-143(81)
Jk Cement 314.1(308.9)334-96(25)
Jk Paper 40.5(39.2)43-32(81)
Jklakshmi 134.65(134.1)142-36(22)
Jubilant Org 226.4(223.6)248-154(39)
Jyothy Laboratories 170.95(171.25)208-75(11)
Jyoti Struct 44.7(44.95)58-35(25)

K,L

K R B L 26.0(26.05)28-12(52)
K S B Pumps 230.95(228.4)266-141(3)
Kale Consult 350.15(351.35)407-94(3)
Kalpataru Pwr 87.85(88.8)134-64(66)
Kalyani Steels 53.5(52.95)70-32(33)
Kamat Hotels 132.9(132.65)135-80(8)
Kamdhenu Ispat 25.9(24.9)26-10(49)
Kanani Industries Ltd 40.7(40.8)43-18(36)
Kansanero 1079.0(1052.4)1114-801(2)
Kar Vysy Bank 506.0(504.3)526-322(11)
Karnataka Bnk 164.35(162.85)198-64(1645)
Kaveri Seed Company 1371.05(1339.4)1397-420(2)
Kecil 64.75(64.65)80-31(49)
Kemrock Ind 91.1(86.8)570-54(17)
Kirloskar Ferro 28.45(27.7)33-20(56)
Kolte Patil Developers 122.45(102.95)123-28(2730)
Koutons Retail India 8.52(8.13)21-5(108)
Kpitcumm 110.65(111.8)142-68(66)
Kwality Dairy 31.45(31.45)47-25(71)
La Opala Glass 218.45(214.05)227-89(3)
Lakshmi Machine 2150.4(2150.4)2220-1426(1)
Lakshmi Over 26.0(25.3)27-13(55)
Liberty Phosp 194.5(215.05)229-45(561)
Liberty Shoes 104.1(103.9)125-57(33)
Lincoln Pharmaceuticals 44.4(43.85)47-19(47)
Lloyds Steel Ind 11.29(11.16)14-6(75)
Lovable Lingerie Ltd 367.05(367.35)479-278(33)
Lumax Ind 383.9(379.0)460-325(17)

M,N

M And B Switchgears Limited 231.0(227.9)239-50(10)
M R F 12230.0(12138.2)12476-6471(2)
Madras Cements 218.05(214.25)222-100(56)
Mah Scooter 522.0(529.1)540-275(2)
Mahindra 1075.0(1083.8)1151-590(17)
Man Infraconstruction Ltd. 164.1(161.85)229-90(15)
Manappuram Gen 35.95(35.95)60-18(169)
Mandhana Industries Ltd. 268.0(258.55)299-211(61)
Mangalam Cem 172.55(170.2)192-76(7)
Mangalore Chem 40.0(40.5)57-33(75)
Marg 52.9(52.95)103-47(54)
Marico Ind 222.05(220.35)250-134(6)
Mathew Easow 33.2(33.0)87-25(33)
Max India 245.0(239.7)266-140(28)
Mcleod Russel India 347.2(348.7)372-174(15)
Mcnally Bharat Engineering Company 99.05(96.85)128-79(102)
Mhril 326.0(326.25)346-255(4)
Mindtree 705.4(694.9)761-371(4)
Mirza 25.2(24.7)26-16(56)
Mmtc Ltd 654.05(654.0)1009-438(14)
Monnet Ispat 297.85(300.1)560-256(20)
Motherson Sumi 199.2(201.15)204-86(28)
Mundra Port 143.0(135.75)157-105(711)
Muthoot Cap 96.0(94.2)103-51(11)
Muthoot Finance Ltd 202.1(199.9)231-105(92)
Mysore Cem 55.75(55.25)60-25(35)
N I I T 30.9(31.05)56-29(87)
Nagarjuna Con 52.05(50.75)66-28(819)
Natco Pharma 471.35(464.3)485-222(9)
National Pero 528.0(524.6)557-312(2)
Navneet Pub 65.95(64.6)67-50(171)
Ndtv 77.35(75.6)85-24(38)
Neha International Ltd. 15.8(15.75)61-13(92)
Nelcast 25.0(23.3)36-19(37)
Neocorp 32.05(32.55)49-21(598)
Nesco 777.4(756.55)803-499(50)
Net 4 India 107.8(99.35)180-50(14)
Network 18 Media 43.0(43.0)55-26(156)
Nhpc 24.4(23.55)24-14(2558)
Nhpc Ltd 24.4(23.55)24-14(2558)
Niit Technologies 258.8(265.5)324-166(12)
Nitesh Estates Ltd. 15.72(14.7)24-12(792)
Nitin Fire Protection Industries 66.2(67.15)83-23(143)
Nocil 17.75(17.75)20-15(50)

O,P,Q

Oil India Ltd 447.2(447.2)552-431(9)
Omkar Speciality Chemicals Ltd 120.6(122.75)131-50(17)
Onelife Capital Advisors Limited 786.45(779.95)848-194(31)
Onmobile Global 43.95(43.55)84-28(267)
Opto Circu 105.8(105.3)225-97(171)
Orbit Corporation 56.95(56.15)68-25(558)
Orient Paper 83.95(83.65)102-44(17)
Orissa Minerals Development Company Ltd 3862.55(3829.55)6039-2555(8)
P.m. Telelinnks 38.55(36.75)195-27(140)
Panacea Biotec 122.3(114.2)149-63(41)
Panama Petro 128.0(130.5)249-127(7)
Panama Petrochem Ltd 128.0(130.5)249-127(7)
Pantaloon Ret 237.7(240.7)252-125(660)
Paper Products 73.65(71.5)77-58(15)
Parabolic Drugs Ltd 10.03(9.56)40-9(110)
Pasupati Fincap 17.8(18.7)45-9(154)
Persistent Systems Ltd. 481.25(491.0)514-297(4)
Petronet Lng 159.65(160.3)179-122(47)
Pg Electroplast Ltd 303.1(302.65)315-123(31)
Phillips Carbon 93.4(92.45)121-77(18)
Phoenix Mills 246.7(244.65)254-149(26)
Pidrugs 216.95(210.85)224-51(41)
Pipavav Shipyard 90.3(92.95)98-52(1320)
Plethico Pharmaceuticals 286.95(280.1)396-156(264)
Poly Medicure 410.0(410.0)438-172(2)
Poly Medicure Ltd 410.0(410.0)438-172(2)
Polyplex Corp 206.0(204.6)218-143(16)
Pradip Overseas Ltd. 25.45(26.65)127-25(134)
Praj Ind 48.7(49.1)92-40(117)
Prakash Constrowell Ltd 16.2(17.0)25-8(83)
Prakash Steelage Ltd 141.5(143.75)200-114(13)
Pratibha Industries 52.7(51.95)58-27(66)
Premier Auto 120.3(116.5)138-59(19)
Prime Focus 46.3(46.35)64-33(64)
Prism Cement 52.0(53.45)60-35(183)
Provogue (india) 15.9(15.6)36-11(169)
Pslltd 55.0(55.3)71-50(15)
Ptc 72.6(72.9)79-38(69)
Ptc India Financial Services Ltd 18.05(18.1)20-9(387)
Puravankara Projects 95.85(94.1)106-54(166)
Pvr 288.15(283.4)341-115(97)
R
Rajesh Exp 133.25(129.9)148-110(26)
Rallis India 149.85(150.5)168-111(30)
Rama Newsprint 14.65(15.67)17-7(88)
Ramco Ind 70.25(69.55)78-33(21)
Rane (madras) 199.8(203.25)232-166(4)
Rasoya Proteins Ltd 100.4(98.6)102-18(63)
Redington India 90.4(88.95)94-65(30)
Rei Agro 11.31(11.52)19-7(754)
Reliance Indust 450.9(454.75)565-272(143)
Rswmltd 104.15(103.85)111-60(20)
Rural Electrification Corporation 233.05(228.85)251-142(105)

S

S Bk Of Bikaner 433.2(424.9)491-302(47)
S Bk Of Mysore 664.9(652.45)734-408(4)
S Bk Of Travan 559.35(556.05)671-451(20)
S R F 202.0(209.25)304-192(23)
Sadbhav Engi 135.4(134.55)161-94(24)
Saintgobain 36.75(36.4)70-33(36)
Sandur Mang 414.3(393.4)590-261(6)
Se Investments 374.8(373.95)405-70(81)
Sesa Goa 193.05(187.75)270-148(701)
Shakti Pumps (india) Limited 66.95(67.5)73-29(17)
Sharp Ind 12.22(12.63)60-7(111)
Shasun Chem 160.5(160.25)185-38(43)
Shree Cement 4505.0(4485.35)4505-1881(0)
Shree Ganesh Jewellery House Ltd 117.65(118.1)132-65(35)
Shree Renuka Sugars 30.45(31.25)42-22(1143)
Shriram Trans 731.85(731.1)742-416(10)
Signet 173.0(173.25)209-76(9)
Sintex Ind 64.35(64.15)104-50(291)
Sks Microfinance Ltd 175.25(179.2)198-54(320)
Solar Explosives 985.4(1000.3)1069-727(5)
Southind.bank 26.55(26.55)28-19(808)
Sowbhagya Exports 13.7(13.05)27-12(120)
Spicejet 47.5(46.9)50-15(3790)
Splash Mediaworks 14.39(14.7)34-13(63)
Srei Int Fin 43.6(42.75)44-18(512)
Srs Ltd 48.6(48.9)51-26(194)
State Bank Of Mysore 664.9(652.45)734-408(4)
State Trading 218.95(217.9)333-110(22)
Strides Arcolab 1047.35(1032.95)1224-369(179)
Subexltd 13.31(13.46)35-11(106)
Sudar Garments Ltd 154.65(154.0)177-43(216)
Sun Pharma Advanced Research Company 132.55(129.85)134-63(459)
Sundaram Fin 503.2(511.5)559-210(6)
Sundaram Multi Pap Ltd. 21.1(20.5)22-12(260)
Sunteck Realty 426.1(419.8)440-242(3)
Supreme Ind 293.65(291.35)301-160(4)
Supreme Petro 61.6(63.65)70-36(34)
Suryanagri Finlease 13.65(14.35)55-13(104)
Suven 31.75(32.0)35-11(101)

T,U,V

T.v. Today 87.4(85.6)90-41(114)
Taksheel Solutions Limited 9.89(12.36)18-9(608)
Talwalkars Better Value Fitness Ltd. 190.7(185.55)223-108(78)
Tantia Constructions 50.3(50.15)64-31(32)
Tata Coffee 1429.0(1389.85)1562-711(90)
Tata Investment 455.0(449.95)535-410(2)
Thinksoft 82.35(82.6)123-35(16)
Thirumalai Chem 123.25(125.45)145-42(122)
Thomas Cook 59.8(59.75)74-32(14)
Tide Water 7714.75(7714.5)8539-5676(0)
Time Technoplast 45.15(45.05)59-34(23)
Timken India 197.35(187.4)269-163(159)
Titanor Components 261.95(256.5)286-76(3)
Trent 1216.0(1198.45)1324-771(2)
Triveni Turbine Ltd 52.0(51.45)59-32(20)
Ttk Prestige 3634.65(3636.5)3996-2151(13)
Ttml 11.66(11.91)18-10(182)
Tube Invest 210.6(181.75)213-96(615)
Tulip 37.15(37.2)129-34(53)
Ubholding 119.95(121.1)155-53(219)
Uco Bank 79.15(79.1)95-44(168)
Uflex 98.45(99.35)146-91(54)
Ultratech 1980.0(1992.55)2074-1093(8)
Unichem Lab 188.95(188.25)203-111(7)
Unitdspr 1879.35(1929.2)2149-450(412)
Unitech 33.05(33.45)37-17(5373)
United Bank Of India 77.05(75.45)87-45(51)
Unity Infraprojects 46.9(46.1)56-25(21)
Ushamartin 33.85(34.1)43-21(31)
Ushdev Int 230.7(233.0)349-185(17)
Usher Agro Ltd. 60.2(60.35)102-34(47)
Uttam Steel 59.8(59.8)85-48(21)
V Guard Industries 533.8(530.8)548-141(13)
V S T Ind 1854.0(1836.95)2025-1025(1)
Vardhman Poly 77.95(76.3)101-41(41)
Venkys 460.4(454.0)621-322(4)
Videocon 227.3(222.85)246-161(208)
Vikas Wsp 50.05(49.7)76-9(455)
Viseshin 26.15(24.95)26-2(86)
Vivmed Labs 342.55(337.6)444-213(34)
Voltas 109.2(104.6)138-71(453)
W,X,Y,Z
W P I L 358.0(358.5)458-169(8)
West Coast Pap 121.2(122.25)134-44(85)
Wheels India 934.3(888.1)967-233(170)
Whirlpool 275.4(279.55)289-141(34)
Winsome Yarns 17.65(18.55)33-15(56)
Wire & Wireless 22.7(22.75)26-5(192)
Yes Bank 465.95(461.15)470-230(140)
Zee News 17.55(17.5)19-8(52)
Zenu Infotech 66.6(64.05)67-22(39)
Zuari Ind 116.85(118.2)196-113(44)
Zyden 41.25(39.3)41-10(31)
Zylog Systems 64.35(63.05)340-62(64)

GROUP T

A,B

Aarti Drugs 204.65(207.45)230-72(5)
Amara Raja 248.5(246.95)267-89(6)
Arvind Remedies 32.4(31.45)40-19(36)
Assam Company 7.28(7.37)10-4(152)
Atlas Cycles 392.7(387.15)466-247(8)
Binani Ind 131.35(132.15)150-88(6)
Brilliant Securities 120.85(118.5)124-39(60)

C,D,E

Choice International 41.0(40.85)47-28(47)
Cimmco Birla 45.1(45.15)80-41(26)
Commitment Cap 37.65(35.9)61-16(198)
Cubical Finan. 76.9(76.75)91-21(57)
Db Stock Brokers 95.7(95.8)112-90(32)
Dhanalakshmi Bk 67.0(66.7)79-42(540)
Energy Deve 28.35(23.65)52-22(46)

F,G,H

Financial Tech 1067.0(1068.25)1223-518(35)
Global Capit 17.83(16.99)18-6(214)
Goodricke Group 153.65(155.15)174-103(9)
Guj. Sidhee Cem 14.0(14.1)16-6(103)
Hitachih 141.05(133.1)162-93(141)

I,J,K,L

I F B Ind 111.7(106.1)130-58(35)
Inani Marb 510.1(535.65)630-93(17)
Intensive Air Systems 16.0(15.92)16-4(393)
Jayaswals Ne 12.12(12.31)22-9(107)
Jindal Worldwide 136.9(128.2)162-68(25)
Kotawala Ind 189.9(190.2)190-79(84)
Luminaire Technologies 44.4(44.2)45-11(2246)

M,N,O,P,Q

Mount Ev Min 132.35(127.95)135-47(208)
Nirlon 46.9(46.6)61-30(33)
Onward Tech 46.25(45.2)51-32(19)
Peninsula 74.35(70.05)84-27(281)
Polypro Fibrils (i) 14.15(13.69)15-8(88)
Prakash Ind 46.65(48.8)65-25(87)

R

R S Software 178.2(174.6)198-43(46)
Rain 37.2(37.2)48-27(25)
Rama Phos 74.85(71.3)91-37(23)
Rollatainers 331.85(325.35)338-94(6)

S

S Kumars 13.63(13.71)40-12(540)
Shirp Gold Ref 102.0(102.7)146-65(62)
Shyam Star Gems 40.6(41.45)52-20(199)
Singer India 114.0(116.3)134-26(12)
Sri Adhikari 94.0(93.85)109-56(25)
Sunshield Chemicals 69.7(66.4)69-26(40)
Symphony Comfort 329.45(326.3)1250-173(4)

T,U,V,W,X,Y,Z

Torrcabs 102.0(101.9)116-65(8)
U B Eng 38.15(38.75)55-27(22)
Venus Remedies 283.55(283.8)327-141(11)
Walchand Cap 73.0(65.35)93-56(18)
Walchandnagar 92.05(91.05)111-57(476)
Ybrant Digital 67.0(69.85)138-65(51)
GROUP S
A,B
Amrutanj 154.8(154.7)178-122(9)
Amrutanjan Health Care 154.8(154.7)178-122(9)
Amtek Auto 69.45(70.6)146-69(50)
Amtek India 107.6(99.4)121-79(10)
Apw President Systems 214.35(225.4)261-182(32)
Atul Auto 173.95(170.8)181-66(42)
Bajaj Elect 211.5(211.05)234-132(9)
Balkrishna Ind 266.4(261.85)303-151(6)
Bf Utilities 353.25(348.4)490-259(111)
Bi 226.7(220.7)267-132(43)

C,D,E,F

Camson Bio Technologies 63.6(58.1)68-36(184)
Carnation Nutra 492.6(490.0)499-320(14)
Compucom Soft 25.05(24.7)26-9(1754)
Diamond Power Infrastructure Ltd 110.85(107.45)144-74(28)
Dolphin Off Ent 117.5(117.1)124-57(168)
Ece Industries 125.85(110.8)148-64(8)
Elnet Tech 45.6(43.1)54-24(25)
Elnet Technologies 45.6(43.1)54-24(25)
Emami 600.75(593.45)654-320(2)
Erainfra 137.05(137.8)147-91(77)
Forbes Gokak 708.0(677.85)1005-385(4)

G,H,I,J,K

Geojit 26.55(26.7)28-14(47)
Granules Ind 170.65(172.2)234-56(7)
Gulf Oil Corp 81.45(81.05)103-52(52)
Hawkins Cook 2233.15(2267.4)2395-1215(1)
Helios & Matheson 53.9(54.8)61-18(52)
I.c.s.a. 15.0(15.35)37-12(80)
Int Travel House 189.0(190.0)236-155(9)
Ion Exchange 132.75(135.7)159-84(25)
Jmfinan 21.75(19.75)22-11(3543)
K Sera Prod 11.0(11.0)11-2(326)
Kennamet 860.05(796.9)1247-640(8)

L,M,N,O,P,Q

Lambodhara Textile 122.5(128.5)178-29(27)
Madhucon Projects 34.5(33.3)74-27(64)
Man Indus 132.45(143.15)238-91(77)
Mayur Uniquo 459.25(464.45)505-155(3)
Mercator Lines 20.65(20.1)33-15(356)
Micro Tech 48.4(43.4)91-38(438)
Mohit Industries 54.3(58.3)68-21(41)
Navin 287.0(289.0)437-276(3)
Orient Ceramic 102.55(90.8)108-41(39)
Ortin Laboratories 33.75(33.05)34-13(56)
Patel Eng 79.6(80.75)127-62(20)

R

Rainbow Papers 82.0(82.05)91-58(63)
Rajoo Eng 9.64(9.33)12-6(110)
Relaxo Footwear 770.0(773.5)908-235(4)
Riga Sugar Company 27.85(27.75)29-13(47)

S

Sanwaria Agro 36.8(37.2)49-9(110)
Sarda Energy & Minerals Ltd 129.0(131.7)155-72(8)
Sardaen 129.0(131.7)155-72(8)
Schenectady 1260.45(1161.1)2599-1090(1)
Shakti Pumps 66.95(67.5)73-29(17)
Sharon Bio-medicine 344.0(343.3)460-288(11)
Simbhals 29.6(29.65)42-21(90)
Steel Str Wheel 194.85(190.45)245-162(5)
Subros 31.3(30.4)40-20(32)
Sukhjit Starch 241.8(237.75)248-145(6)
Sumeet Ind 22.4(22.1)28-12(252)

T,U,V,W,X,Y,Z

Taneja Aerosp 25.95(25.7)64-21(1183)
Tilaknagar Industries 75.95(75.8)83-30(117)
Unitedbrew 916.6(923.4)1023-339(85)
V I P Ind 84.75(83.65)127-68(67)
V S T Tillers Tr 398.0(395.95)563-370(6)
Vadilal Ind 228.45(229.8)306-87(11)
Wim Plast 381.3(386.8)419-170(2)
Zydus Wellness Ltd 492.6(490.0)499-320(14)

GROUP Z

A,B

Aarey Drugs 68.5(69.2)71-9(199)
Aci Infocom 157.25(153.75)176-45(59)
Agarwal Holdings 38.4(40.1)73-31(263)
Apeego 194.15(193.85)199-20(208)
Ashutosh Paper Mills 49.35(48.8)172-20(254)
Associated Finlease 38.95(40.9)44-10(190)
Barasia Holding & Trading Company 204.0(204.0)254-151(8)
Beryl Drugs 29.0(29.65)33-14(33)
Blue Circle Services 62.2(63.1)85-60(580)

C,D,E,F,G,H

Centron Ind 200.0(201.2)209-23(26)
Dhvanil Chemicals 74.9(71.35)86-26(93)
Esaar 56.75(58.65)64-10(173)
Finalysis Credit & Guarantee Company 122.65(120.3)122-30(71)
Gemstone Investment 15.75(15.5)20-7(1513)
Global Securities 78.95(75.35)79-10(13)
Goyal Financials 87.95(85.4)88-14(9)
Grenada Investment & Trading Comapny 112.0(115.0)142-11(27)
Hind. Copper 142.2(142.6)320-141(204)

I,J,K,L

Imp Finance 40.7(40.8)43-18(36)
Insul Elec 426.1(419.8)440-242(3)
Intec Secur. 75.0(75.5)90-27(21)
Jain Marble Udhyog 24.0(24.1)26-9(147)
Jalan Metallurgical 361.0(357.85)365-52(20)
Jalgaon Reroll 99.9(100.0)128-44(249)
Kalefilms 28.5(29.9)49-17(325)
Kosha Cubidor 27.8(28.0)28-5(161)

M,N,O,P,Q

Mahanivesh 400.0(385.4)466-250(63)
Margltd 52.9(52.95)103-47(54)
Mppolyprole 227.5(221.5)227-88(18)
National Min 163.25(160.15)206-136(1826)
Natraj Comm 114.75(114.55)130-35(128)
Ncl Research And Financial Services 917.0(925.0)999-94(7)
Neha International 15.8(15.75)61-13(92)
P I Industries 564.45(538.0)595-424(6)
Polytex India 250.85(252.5)281-126(77)

R

Rajkamal Synth 31.7(31.2)31-6(57)
Ram Kaashyap 20.15(20.15)36-16(138)
Rammaica 35.4(34.0)36-9(51)
Rasoya Proteins 100.4(98.6)102-18(63)
Rosebud Commercial 56.75(54.35)56-17(40)

S

Sawaca Finance 186.95(187.1)234-24(18)
Secunderabad Healthcare 21.0(22.1)30-4(302)
Shree Global Tradefin 34.75(36.55)248-30(24)
Shree Nath 72.0(71.65)72-8(507)
Shubham Granites 19.05(18.15)50-7(180)
Star Leasing 283.9(278.35)283-54(5)
Sulabh Eng 413.0(413.0)423-12(6)
Surya Industrial Corporation 76.2(75.15)78-64(51)
Swan Mills 133.6(132.55)147-56(112)

T,U,V

Thakker`s Dev 150.5(144.0)154-78(12)
Toshika Chemicals 176.55(175.95)180-47(92)
Trendy Knitwear 13.03(13.03)19-4(361)
Tuni Textile Mills 198.55(200.25)284-34(459)
Unisys Software And Holding Industries 262.2(263.2)300-72(60)
Veerenrgy 14.0(14.02)17-1(549)
Venusvent 11.6(11.99)26-6(195)
Vishal Cotspin 141.0(139.6)190-122(11)
Vision Tech 9.69(9.64)11-5(145)

W,X,Y,Z

Wyn Aqua Exp 20.8(20.3)21-5(204)
Yash Trading & Finance 179.0(179.0)271-179(6)

Comments (+)