Stock Prices as on Dec 18, 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 707.05(703.7)915-541(2)
A C C 1407.05(1412.2)1514-1083(18)
Abg Shipyard 368.2(370.1)463-295(8)
Abirlanuv 1098.3(1091.8)1143-710(40)
Acl 206.05(204.35)220-135(134)
Adani Enter 282.4(280.15)455-151(770)
Allahabad Bank 168.0(162.55)211-103(589)
Alok Industr 10.54(10.59)23-10(919)
Alstom Proje 408.5(410.5)441-280(29)
Andhra Bank 117.45(116.05)138-79(289)
Apollo Hosps 813.0(810.0)902-507(12)
Apollo Tyres 88.1(86.9)102-54(393)
Arvind 96.3(92.95)107-59(556)
Ashok Leyland 27.55(27.55)32-20(327)
Asian Paints 4282.05(4249.1)4410-2551(5)
Aurobindo Phar 190.85(187.05)201-83(249)
Axis Bank 1350.85(1359.75)1377-784(188)
B
B A S F India 724.25(705.8)750-427(5)
B H E L 230.1(220.95)328-195(735)
Bajajhoin 974.1(953.35)982-625(17)
Balaji Tele. 54.05(53.1)58-29(142)
Ballarpur Ind 23.05(22.15)26-17(252)
Bank Of India 321.6(312.45)408-253(290)
Bharat Earth. 284.0(285.95)702-270(19)
Bharat Elec 1172.05(1174.4)1665-1124(1)
Bharat Forge 266.35(264.2)347-231(23)
Bhartiartl 313.15(300.45)400-238(422)
Birla Corp 280.0(279.05)312-202(3)
Bk Of Baroda 849.7(841.3)881-606(177)
Bombay Dye 130.95(122.5)137-62(430)
Boschl 9063.1(8978.3)9400-6425(1)
Bpcl 349.65(345.0)394-229(30)
Brigade Enterprises 95.75(85.75)98-38(578)
Britannia Ind 492.65(498.65)599-400(4)
C
C E S C 307.2(304.65)345-186(34)
Cadila Health 875.0(867.25)964-629(16)
Cairn India 327.5(325.45)400-290(212)
Canara Bank 472.15(471.85)566-306(158)
Castrol India 287.6(290.7)338-193(25)
Central Bank Of India 82.9(82.65)111-62(409)
Century Enka 129.8(130.15)144-88(9)
Century Tex 422.9(418.35)470-215(149)
Chambal Fert 69.05(69.6)94-62(143)
Cipla 412.45(409.25)423-286(95)
Coal India Ltd 352.7(351.6)386-293(1061)
Colgatepalm. 1406.9(1389.95)1482-932(7)
Container Corp 923.75(919.4)1097-805(1)
Corp Bank 447.05(446.1)528-335(13)
Crompton Gr. 118.25(113.95)167-102(360)
Cummins India 506.75(505.55)517-322(6)
D,E,F
Dabur India 129.9(129.05)140-92(51)
Dena Bank 119.55(118.3)122-47(536)
Dish Tv India 79.45(79.65)84-52(516)
Dlf 223.55(218.2)261-169(846)
Dr Reddy`s Lab 1830.75(1843.3)1912-1528(10)
Dredging Corp 231.5(233.7)321-187(5)
E I H 69.95(70.3)103-69(24)
Edelweiss Capital 35.1(34.25)45-21(84)
Educomp Sol 147.75(146.8)262-128(88)
Eng India 225.5(222.05)288-195(20)
Escorts 66.65(66.05)93-55(153)
Essel Propack 43.4(42.75)46-23(42)
Exide Ind 141.0(139.55)166-98(84)
F D C 89.5(89.25)95-75(19)
Federal Bank 497.5(489.0)527-322(62)
Finolex Cables 59.45(59.4)64-23(43)
Finolex Ind 62.95(62.95)76-42(28)
G
G E Shipping 261.8(258.0)285-183(16)
Gail 347.45(344.8)401-303(36)
Geometric 105.0(102.75)125-42(102)
Glaxo Smithk. 2060.0(2062.6)2338-1830(1)
Glaxocon 3755.0(3750.9)3894-2179(0)
Global Tele 27.6(27.8)61-23(145)
Gmr Infra 18.5(18.4)34-16(1533)
Godrej Cp 723.6(715.6)744-370(3)
Grasim Ind 3223.65(3181.6)3511-2216(4)
Great Offshore 95.35(96.0)140-70(17)
Guj. Min Deve 205.55(208.9)221-151(32)
Gujarat Gas 305.1(303.95)437-270(34)
Gujarat Narmada 84.5(83.25)92-70(16)
Gujarat St Petronet 75.0(73.9)89-62(161)
H
H C L Infosys 37.5(37.2)51-34(32)
H C L Tech 633.0(631.9)658-380(14)
H D F C Bank 675.65(677.65)705-400(171)
H M T 41.3(41.2)53-26(24)
Hdfc 846.25(836.6)882-600(87)
Hdil 118.25(116.05)135-52(2518)
Hero Honda 1881.5(1867.1)2278-1702(13)
Hexaware Tec 89.7(87.15)142-73(1215)
Hind Petro 279.55(280.75)356-238(45)
Hind Zinc 138.7(142.5)149-113(430)
Hindalco Ind 127.45(124.15)164-100(2203)
Hindujav 518.0(500.25)522-286(3)
Hpcl 279.55(280.75)356-238(45)
Hsng Dev Infra 118.25(116.05)135-52(2518)
Hsq Dev Fin 846.25(836.6)882-600(87)
Hul 524.55(522.65)579-375(82)
Hul 524.55(522.65)579-375(82)
I
I C I India 938.9(939.7)983-693(10)
I T C 293.55(293.35)306-192(262)
Icici Bank 1148.75(1143.6)1153-641(379)
Idbi 110.95(110.05)121-77(475)
Idea Cellular 95.15(94.7)102-71(76)
Idfc 174.1(173.5)179-90(376)
India Cements 88.8(88.5)118-65(157)
India Infoline 88.9(84.9)93-42(2288)
Indiabulls Real Est 75.35(74.1)83-41(1636)
Indian Bank 192.45(191.55)265-152(20)
Indian Hotels 63.1(62.75)80-51(59)
Indian Ovrsea 86.15(85.2)119-66(280)
Indusind Bank 429.8(425.75)435-221(47)
Infosys Tech 2270.6(2264.55)2990-2101(68)
Ingersollrand 482.5(483.3)543-355(3)
Ingvysya 503.0(500.75)505-276(37)
Ioc 260.5(260.7)291-239(13)
Ipca Lab 486.65(497.8)513-245(56)
Ispat Ind 10.51(10.11)15-9(2840)
J,K,L
J & K Bank 1338.55(1352.15)1473-653(6)
J B Chem 85.15(82.6)90-58(26)
Jaiprakash Ass 102.15(99.9)106-50(1591)
Jaypee Infratech Limited 51.05(51.65)61-33(126)
Jet Airways 624.85(623.4)639-167(1024)
Jindal 127.95(123.25)180-101(243)
Jindal Stainless 74.95(74.65)88-55(260)
Jindal Steel 449.75(440.65)663-321(335)
Jsw Steel 803.6(766.95)885-464(523)
Kfa 17.03(16.85)30-7(6714)
Kotakbank 662.6(660.95)676-418(30)
L I C Hsq Fin 282.75(282.75)290-208(305)
L&t 1655.95(1633.75)1719-971(160)
Lanco Infratech 12.76(12.89)25-8(5618)
Lupin 608.6(599.85)631-412(120)
M,N,O
M & M 964.3(957.15)973-621(121)
M&m 964.3(957.15)973-621(121)
Mangalore Ref 61.4(61.5)74-49(67)
Maruti 1474.8(1499.45)1537-905(153)
Mphasis Bfl 380.2(375.85)439-295(8)
Mtnl 26.85(26.6)45-20(454)
Mtnl 26.85(26.6)45-20(454)
N T P C 155.25(154.35)190-138(163)
National Alum 48.65(47.8)68-44(105)
Nestle Ind 4777.35(4781.0)5024-3930(0)
Neyveli Lignite 81.7(81.7)105-69(15)
O N G C 256.25(258.5)303-240(227)
Omaxe 167.45(165.25)171-128(103)
Oracle Fin 3240.6(3137.45)3260-1738(34)
Orchid Chem 101.85(101.05)197-95(146)
Oriental Bank 354.1(354.5)367-190(80)
P,Q,R
P & G Hygiene 2506.0(2557.8)2669-1600(0)
Parsvnath Dev 40.75(39.95)64-35(444)
Pfizer 1163.45(1170.35)1410-1071(0)
Pidilite Ind 211.05(214.55)224-133(721)
Piramalhe 540.4(549.6)617-361(18)
Pnb 844.4(838.05)1091-659(117)
Polaris Soft 115.15(114.35)175-102(14)
Power Fin Corp 201.15(195.05)223-131(234)
Power Grid Corp 117.2(116.3)124-96(151)
Punj Lloyd 58.95(58.9)65-37(544)
Ranbaxy Lab 502.45(505.7)578-366(57)
Rashtriya Chem 55.2(55.9)73-42(93)
Raymond 474.95(471.35)488-300(85)
Rcom 75.75(74.95)109-46(1788)
Reliance Capital 479.75(470.05)484-225(1399)
Reliance Ind 830.95(833.85)881-671(219)
Reliance Power 98.4(100.1)139-68(1930)
Relinfra 522.9(516.5)679-328(483)
Rolta India 62.05(61.9)108-50(50)
S
S A I L 88.25(85.65)115-73(892)
Satyam Comp 106.35(105.85)116-62(343)
Sbi 2371.4(2343.5)2474-1576(969)
Shipping Corp 54.35(54.0)81-46(97)
Siemens 669.75(670.8)838-627(14)
Sobha Developers 380.0(375.0)398-185(3)
Sterlite Ind 118.35(117.8)138-86(1555)
Sterlite Optical 31.55(31.4)46-27(187)
Sun Pharma 736.3(719.55)737-488(92)
Suntv 414.35(407.8)431-176(115)
Suzlon Energy 18.5(18.85)32-14(3625)
Syndicate Bnk 133.75(131.7)136-67(146)
T,U,V,W,X,Y
Tata Chem 340.8(339.2)374-295(62)
Tata Elxsi 231.3(229.3)254-167(14)
Tata Power 106.15(106.15)121-80(213)
Tata Tea 165.2(166.0)181-83(378)
Tatacomm 227.4(223.4)266-190(19)
Tatamotors 297.75(293.9)320-169(1987)
Tcs 1210.9(1205.85)1438-1046(154)
Tech Mahindra 946.4(947.75)1043-551(30)
Thermax 604.4(600.15)639-388(2)
Tisco 413.95(398.95)500-332(1937)
Titan Ind 287.4(283.4)313-154(194)
Torrent Power 178.85(175.1)252-146(97)
Tvs Motor 40.2(39.95)55-31(191)
Union Bank 274.85(273.75)276-150(316)
Unitedphos 124.2(126.15)168-105(208)
Vijaya Bank 63.6(62.75)68-43(671)
Welspunguj 107.2(107.7)156-76(57)
Wipro 376.0(370.55)452-325(70)
Wockhardt 1584.75(1566.65)1827-251(6)
Zeeenter 221.7(210.2)222-113(750)
GROUP B
A
3i Infotech 9.16(8.93)22-7(524)
A P Paper 290.35(289.6)373-120(19)
Aban Offsho 384.55(379.9)571-320(99)
Action Construction Equipment 26.45(23.7)41-15(993)
Adani Power Ltd 64.25(63.25)96-36(914)
Adani Power Ltd 64.25(63.25)96-36(914)
Adhunik Metaliks 47.25(42.7)59-24(450)
Adlabs Films 80.0(80.65)103-49(54)
Advanta India 931.2(924.45)948-222(5)
Aegis Logis 184.6(184.85)210-100(13)
Aia Engineering 324.55(323.25)395-250(2)
Ajanta Pharma 390.15(398.25)505-145(6)
Alchemist 71.75(64.6)259-48(120)
Alembic Pharmaceuticals Ltd 69.0(68.95)78-34(37)
Alpha Graphic India 27.15(26.6)27-12(49)
Andhra Petroch 15.0(14.75)27-14(82)
Anikinds 35.5(34.9)40-22(90)
Anil Products 235.0(228.15)277-190(8)
Ankush Finstock Ltd 15.52(15.71)20-5(132)
Ansal Properties 39.3(37.35)41-21(373)
Apcotex 278.5(282.95)294-126(8)
Apl Apollo Tubes Ltd 176.0(175.4)201-121(21)
Aptech 68.15(68.1)102-64(148)
Archies 28.8(28.55)34-20(81)
Arrow Webtex 78.2(77.15)87-52(619)
Arshiya International Ltd. 123.55(120.35)171-111(20)
Ashapura Mine. 56.75(55.6)57-8(70)
Ashika Credit Capital Ltd 101.0(102.35)150-37(124)
Astra Zeneca 1473.8(1452.65)2649-1209(4)
Atlanta 39.65(39.5)70-32(55)
Atul Chem 452.1(444.15)472-135(14)
Autoline Industries 154.65(152.05)211-83(43)
Avaya 394.0(400.15)468-121(6)
B,C
B O C India 401.25(401.15)530-265(10)
Bajaj Auto Fin 1291.95(1292.3)1394-585(0)
Bajaj Hind 26.35(26.3)37-23(256)
Balmer Lawri. 643.0(649.45)709-463(2)
Balrampur Chini 51.05(51.95)74-32(118)
Bank Of Maha 58.75(58.75)61-37(69)
Bartronics India 26.2(26.35)46-18(72)
Bata India 897.3(889.25)989-492(22)
Bayer 1227.55(1226.9)1341-673(2)
Berger Paints 148.85(147.8)156-78(18)
Bgr Energy Systems 263.2(260.85)373-172(50)
Bhandari Hos. 46.15(47.75)59-21(110)
Bharat Rasayan 160.0(168.5)205-103(8)
Bharati Shipyard 65.0(64.45)114-61(24)
Bhartiya Int 178.0(181.65)185-45(15)
Bhussteel 456.85(453.7)513-299(117)
Bihar Caustic 102.7(104.9)116-62(10)
Bil Energy Systems Ltd 112.7(108.9)123-44(13)
Bilpowerq 16.35(17.2)48-14(56)
Biocon Ltd 287.25(287.4)321-208(31)
Bl Kashyap 11.47(11.24)15-7(85)
Blue Dart Ex. 2092.2(2026.25)2205-1407(2)
Bombay Bur Trdg 121.3(120.1)137-67(11)
Bombay Rayon Fashions 247.3(247.1)286-220(61)
C R I S I L 1048.95(1028.95)1261-750(61)
Can Fin Homes 153.0(153.65)161-87(21)
Carbon Everflow 81.0(81.65)99-65(12)
Ceat 104.5(104.45)125-66(52)
Cgigarsh 78.85(77.0)92-31(35)
Chirawa Cements 130.0(137.15)163-14(244)
Cholam. Inv 274.75(274.55)292-106(40)
Chromatic India 108.55(105.5)110-59(21)
City Union Bnk 55.7(56.0)60-33(219)
Colourchem 624.0(626.75)683-556(2)
Core Project 323.05(327.4)345-245(62)
Coromandel Fert 261.7(259.7)313-234(5)
Cox And Kings(india) Ltd 141.55(138.4)207-119(71)
Crew B.o.s. Prod 20.95(19.45)40-19(189)
Cupid Trad 224.8(216.05)275-65(5)
D,E,F
D C M Shr. Con 73.25(75.05)86-37(28)
D C W 22.7(22.6)26-7(135)
D S Kulkarni 84.9(80.2)87-48(304)
Dabur Pharma 100.05(98.05)176-78(94)
Dalmia Cem 18.55(18.6)22-11(53)
Decolight Ceramics 10.25(9.81)10-2(754)
Deep Industries 51.5(52.5)75-41(100)
Deepak Fert 126.0(126.45)170-118(9)
Den Networks Ltd 203.6(188.55)206-46(117)
Development Credit Bank 50.45(50.35)52-30(1095)
Dewan Hsq Fin 187.3(190.25)279-142(48)
Dhanuka 132.0(127.55)140-80(15)
Dharani Sugars 45.65(45.2)50-18(43)
Dishman Pharma 118.5(119.45)124-32(160)
Divi's Lab 1095.7(1092.5)1233-711(19)
E I Dparry 215.1(219.3)256-165(6)
Eicher Motors 2682.1(2703.3)3240-1376(0)
Elder Pharma 411.85(397.05)474-267(34)
Elecon Eng 48.4(48.25)70-39(56)
Electrosteel C. 23.95(23.6)29-15(244)
Entertainment Network India 255.05(257.55)276-194(8)
Ess Dee Aluminium 382.3(333.5)399-114(525)
Essar Oil 68.7(67.95)73-44(299)
Eveready Ind 22.8(22.65)32-16(77)
Everest 258.4(253.85)269-102(3)
Everonn Systems India 136.8(137.35)475-133(43)
Fairfield Atlas 136.1(139.0)187-62(39)
Farry Industries 11.52(10.98)36-9(83)
Fiem Industries 186.7(184.55)216-123(32)
Fineotex Chemical Ltd 39.0(40.55)67-17(25)
Firstsource Solutions 12.05(12.06)15-5(534)
Flexituff International Limited 234.45(226.8)384-175(62)
Fortis Healthcare 115.9(116.65)119-81(242)
Four Soft 19.44(18.52)19-6(204)
Future Capital Holdings 200.8(194.7)234-101(43)
G,H
G I C Hsq Fin 128.2(128.1)131-68(56)
Gallantt Metal 29.0(28.3)32-15(125)
Gammon India 38.3(38.3)63-35(24)
Gangotri Iron 36.4(36.25)49-28(61)
Gateway Distriparks 137.2(133.75)159-117(79)
Gati 35.95(35.65)49-23(54)
Gayatri Projects 124.7(126.25)168-75(7)
Geodesic Inf 32.25(30.75)65-28(1066)
Ghcl 37.5(37.45)44-27(35)
Gitanjali Gems 489.75(484.35)534-286(281)
Glenmark Phar 486.6(491.15)498-265(691)
Globus Spirits 129.95(129.0)143-87(8)
Glodyne 27.6(26.3)434-25(206)
Godawari Power 119.7(117.4)136-69(12)
Godrej Indus 310.4(308.15)327-168(172)
Goenka Diamond & Jewels Ltd. 28.35(27.4)31-2(594)
Goodyear India 340.0(334.7)412-284(8)
Goplee Infotech 10.8(10.89)10-3(125)
Greenply Ind 344.2(327.0)346-132(6)
Gruh Fin 215.4(214.35)223-101(19)
Guj. Alkalies 150.95(151.85)154-100(30)
Guj. Fluoroch. 329.95(331.7)542-303(21)
Guj. Nre Coke 21.05(20.9)28-14(1001)
Guj. State Fert 67.7(69.0)91-64(179)
Gujapoind 128.2(125.55)158-112(7)
H F C L 10.16(10.07)16-10(299)
Hanung Toys 164.2(164.4)179-76(39)
Havell`s India 618.05(615.95)672-365(26)
Hercules Hoists 140.45(141.15)164-95(9)
Heritage Food 509.6(498.3)562-133(5)
Hind Con 18.25(17.85)33-14(672)
Hind Motors 9.98(10.03)14-7(91)
Hind Oil Exp 100.4(100.8)152-86(214)
Hind Sanitary 132.75(132.05)181-104(18)
Honeywell 2604.4(2785.5)3391-1650(57)
Hotel Leela 30.0(29.35)40-27(42)
House Of Pearl Fashions 128.0(123.0)130-46(9)
Ht Media 102.6(103.6)149-82(368)
I,J
I F C I 35.9(35.15)49-19(6466)
I V R Cons 43.95(42.55)75-27(1373)
Ibn18 33.85(34.15)36-15(2238)
Icra 1433.0(1447.6)1582-797(1)
Iid Forgings 123.55(120.35)171-111(20)
Il&fs Transportation Networks Ltd. 210.0(208.0)224-143(11)
Inabs 750.05(747.1)850-566(2)
India Glycols 181.0(181.8)226-111(7)
India Motor Parts 449.95(430.2)455-299(2)
Indiabulls Finan 270.0(268.9)284-129(792)
Indiabulls Power 14.92(13.63)20-8(6784)
Indian Infotech And Software 24.65(24.65)26-2(1343)
Indo Tech Transformers 165.4(157.55)165-69(22)
Indoco Remedies 67.2(66.3)83-50(21)
Indraprastha Gas 263.4(262.0)394-170(47)
Insecticides India 405.5(409.35)476-356(18)
Irb Infrastructure Developers 128.95(129.5)210-100(1237)
Ivrcl Infrastruc 43.95(42.55)75-27(1373)
J B F Ind 127.0(127.7)151-89(6)
J K Ind 123.75(123.2)131-58(40)
J Kumar Infraprojects 235.6(236.6)248-143(60)
Jai Corp 70.35(70.85)117-45(704)
Jain Irrigation 74.0(73.75)121-59(753)
Jaiprakash Hydro 38.7(41.55)49-24(69436)
Jay Shree Tea 110.0(111.15)123-78(12)
Jindal Drilling 271.0(275.65)360-227(9)
Jindal South West Holdings 612.05(578.7)1092-356(229)
Jindalph 126.9(126.8)176-110(9)
Jindpolyfm 177.35(174.45)240-143(43)
Jk Cement 335.4(314.1)338-96(64)
Jk Paper 41.75(40.5)43-32(133)
Jklakshmi 144.15(134.65)145-36(175)
Jubilant Org 224.4(226.4)248-154(19)
Jyothy Laboratories 170.0(170.95)208-75(15)
Jyoti Struct 45.0(44.7)58-35(34)
K,L
K R B L 26.45(26.0)28-12(40)
Kajaria Ceramic 241.05(249.35)261-90(6)
Kalpataru Pwr 88.45(87.85)134-64(63)
Kalyani Steels 57.95(53.5)70-32(256)
Kamdhenu Ispat 26.1(25.7)26-10(41)
Kanani Industries Ltd 40.95(40.7)43-18(46)
Kansanero 1078.5(1076.25)1114-801(6)
Kar Vysy Bank 505.8(505.65)526-322(14)
Karnataka Bnk 165.8(164.35)198-64(3301)
Kaveri Seed Company 1371.55(1374.6)1397-420(6)
Kecil 64.8(64.75)80-31(16)
Kemrock Ind 95.65(91.1)570-54(38)
Kesoram Ind 152.0(152.6)170-83(7)
Kirloskar Ferro 28.9(28.45)33-20(99)
Kitex Garments 66.7(65.6)69-42(21)
Kolte Patil Developers 129.35(122.45)131-28(2452)
Kpitcumm 110.05(110.65)142-68(127)
Kwality Dairy 31.25(31.45)47-25(48)
La Opala Glass 225.2(218.45)227-89(7)
Lakshmi Machine 2177.1(2150.4)2220-1426(2)
Liberty Phosp 175.1(194.5)229-45(176)
Liberty Shoes 104.75(104.1)125-57(11)
Lincoln Pharmaceuticals 44.95(44.4)47-20(30)
Lloyds Steel Ind 12.22(11.29)14-6(185)
Lords Chem 35.05(34.8)152-13(357)
Lovable Lingerie Ltd 370.65(367.05)479-278(49)
M
M And B Switchgears Limited 237.55(232.9)239-50(97)
M R F 12366.2(12202.5)12476-6471(8)
Macmillan Ind 117.45(111.9)135-27(10)
Madras Cements 220.95(218.05)226-100(64)
Mah Scooter 535.0(522.0)540-275(2)
Mahindra 1078.75(1068.95)1151-590(21)
Man Infraconstruction Ltd. 170.05(163.75)229-90(102)
Manappuram Gen 35.6(35.95)60-18(1843)
Mandhana Industries Ltd. 266.3(267.65)299-211(37)
Mangalam Cem 174.8(172.55)192-76(13)
Mangalore Chem 40.1(40.0)57-33(50)
Marg 51.7(52.9)103-47(40)
Marico Ind 222.95(222.05)250-137(62)
Mathew Easow 34.9(33.3)87-25(76)
Max India 240.45(245.5)266-140(22)
Mcleod Russel India 350.4(347.2)372-175(11)
Mcnally Bharat Engineering Company 101.1(99.05)128-79(60)
Mhril 329.3(327.5)346-255(432)
Midfield Industries Ltd 26.35(28.8)51-26(70)
Mindtree 707.7(705.4)761-371(53)
Mmtc Ltd 652.2(654.05)1009-438(20)
Monnet Ispat 299.4(297.85)560-256(8)
Motherson Sumi 200.0(199.2)204-86(43)
Mundra Port 143.05(143.0)157-105(469)
Muthoot Cap 102.1(95.95)109-51(39)
Muthoot Finance Ltd 207.15(202.1)231-105(191)
Mysore Cem 58.5(55.75)60-25(179)
N,O
N I I T 30.7(30.9)56-29(79)
Nagarjuna Con 54.25(52.05)66-28(824)
Natco Pharma 467.4(471.35)485-222(2)
Natsteel 17.5(16.3)18-12(122)
Navneet Pub 67.6(65.95)69-50(430)
Ndtv 77.05(78.05)85-24(39)
Neocorp 33.6(32.05)49-21(370)
Nesco 768.5(777.4)803-499(6)
Network 18 Media 43.25(43.0)55-26(188)
Nhpc 24.55(24.4)24-14(2088)
Nhpc Ltd 24.55(24.4)24-14(2088)
Niit Technologies 257.2(258.8)324-166(18)
Nikki Global Finance 350.0(350.0)375-121(5)
Nitesh Estates Ltd. 17.39(15.72)24-12(1576)
Nitin Fire Protection Industries 64.65(66.2)83-23(221)
Nocil 17.85(17.75)20-15(90)
Noida Toll Bridge 23.95(23.65)29-19(157)
Oil India Ltd 450.7(447.2)552-431(62)
Omkar Speciality Chemicals Ltd 122.0(120.6)131-50(22)
Onelife Capital Advisors Limited 782.55(786.45)848-194(42)
Onmobile Global 43.6(43.95)84-28(186)
Opto Circu 106.6(105.8)225-97(220)
Orbit Corporation 57.55(56.95)68-25(470)
Orient Paper 83.2(83.95)102-44(72)
Orissa Minerals Development Company Ltd 3901.35(3862.55)6039-2555(8)
P,Q,R
P.m. Telelinnks 38.6(38.55)195-27(384)
Pantaloon Ret 237.5(237.7)252-125(521)
Paper Products 71.95(73.25)77-58(16)
Persistent Systems Ltd. 491.0(481.8)514-297(102)
Petronet Lng 161.7(159.65)179-122(74)
Pg Electroplast Ltd 316.3(305.75)330-123(50)
Pidrugs 228.75(216.95)231-51(70)
Pioneer Agro Extracts 28.5(27.8)29-14(34)
Pipavav Shipyard 90.95(90.3)98-52(1334)
Piramglas 84.4(87.65)124-83(12)
Plethico Pharmaceuticals 303.0(286.95)396-156(192)
Pnb Gilts 26.65(26.9)31-23(76)
Polyplex Corp 208.95(205.8)218-143(8)
Pradip Overseas Ltd. 26.7(25.45)127-24(54)
Praj Ind 48.7(48.7)92-40(126)
Prakash Constrowell Ltd 17.0(16.2)25-8(602)
Prakash Steelage Ltd 142.55(143.1)200-115(12)
Pratibha Industries 52.65(52.7)58-27(21)
Premier Auto 124.15(120.3)138-59(32)
Prime Focus 46.25(46.3)64-33(99)
Prism Cement 51.9(52.0)60-35(142)
Provogue (india) 15.45(15.9)36-11(95)
Pslltd 55.35(55.0)71-50(24)
Ptc 74.95(72.6)79-38(176)
Ptc India Financial Services Ltd 18.2(18.1)20-9(276)
Puravankara Projects 98.55(95.85)106-54(147)
Pvr 286.05(288.15)341-115(36)
Radico Khait 143.8(144.5)154-92(11)
Raj Television Network 172.15(177.5)257-67(47)
Rajesh Exp 136.5(133.25)148-110(64)
Rallis India 152.0(149.85)168-111(56)
Rane Madras 139.0(139.45)165-90(9)
Rasoi 412.0(405.0)470-325(10)
Rasoya Proteins Ltd 100.05(100.4)102-18(18)
Redington India 89.3(90.4)94-65(40)
Rei Agro 11.69(11.31)18-7(294)
Reliance Indust 452.35(450.9)565-272(125)
Rural Electrification Corporation 245.0(233.05)251-142(322)
S
S Bk Of Bikaner 434.95(433.2)491-302(20)
S Bk Of Mysore 660.0(664.9)734-408(6)
S Bk Of Travan 560.45(559.35)671-451(9)
S R F 202.25(202.0)304-192(19)
Saintgobain 38.15(36.75)70-33(26)
Sandur Mang 404.45(414.3)590-261(2)
Sathavahana Ispat 50.0(50.75)52-24(22)
Se Investments 373.45(374.8)405-70(77)
Sesa Goa 195.2(193.05)270-148(512)
Sharp Ind 13.74(12.22)60-7(146)
Shasun Chem 158.9(160.5)185-38(35)
Shree Cement 4450.0(4496.65)4538-1881(0)
Shree Ganesh Jewellery House Ltd 118.45(117.65)132-65(27)
Shree Renuka Sugars 30.8(30.45)42-22(1404)
Shriram Trans 765.9(731.85)767-416(17)
Signet 178.0(173.0)209-76(16)
Sintex Ind 65.9(64.35)104-50(554)
Sks Microfinance Ltd 167.65(175.25)198-54(394)
Solar Explosives 971.65(985.4)1069-727(6)
Southind.bank 26.4(26.55)28-19(773)
Spicejet 46.7(47.5)50-15(2993)
Splash Mediaworks 14.27(14.23)34-13(290)
Srei Int Fin 45.2(43.6)45-18(925)
Srs Ltd 48.8(48.45)51-26(212)
State Bank Of Mysore 660.0(664.9)734-408(6)
State Trading 222.65(218.95)333-110(42)
Strides Arcolab 1075.55(1047.35)1224-369(197)
Subexltd 13.32(13.31)35-11(112)
Sudar Garments Ltd 156.5(154.65)177-43(689)
Sun Pharma Advanced Research Company 128.15(132.55)134-63(297)
Sundaram Fin 519.35(503.2)559-210(12)
Sundaram Multi Pap Ltd. 22.55(21.1)23-12(1185)
Sunflag Iron 23.5(22.5)27-19(60)
Sunteck Realty 430.0(426.1)440-242(3)
Supreme Ind 294.1(292.45)301-160(4)
Supreme Petro 60.95(61.6)70-36(35)
Suryanagri Finlease 13.05(13.7)55-13(80)
Suven 31.75(31.75)35-11(85)
Swaraj Engin 479.9(484.2)528-349(2)
T,U
T.v. Today 90.05(86.95)93-41(529)
Taksheel Solutions Limited 9.98(9.89)18-8(586)
Talwalkars Better Value Fitness Ltd. 186.25(190.7)223-108(42)
Tantia Constructions 47.55(50.6)64-31(78)
Tata Coffee 1410.15(1429.0)1562-711(24)
Tata Investment 457.3(454.1)535-410(3)
Tata Metaliks 62.45(61.55)78-51(34)
Tata Sponge 314.95(305.6)351-232(10)
Techtran Poly 23.45(23.3)29-18(102)
Thinksoft 89.85(82.55)123-35(246)
Thirumalai Chem 122.55(123.25)145-42(28)
Thomas Cook 59.8(59.8)74-32(28)
Time Technoplast 44.7(45.15)59-34(40)
Timken India 196.3(197.35)269-163(48)
Tinplate Of India 53.4(51.1)57-32(182)
Titanor Components 268.0(261.3)286-76(12)
Trent 1235.65(1213.6)1324-771(1)
Triveni Eng & Ind 18.6(18.95)24-12(117)
Ttk Prestige 3543.55(3634.65)3996-2151(6)
Ttml 11.89(11.66)18-10(327)
Tube Invest 204.05(210.6)221-96(618)
Tulip 36.1(37.15)129-34(164)
Ubholding 119.5(119.95)155-53(250)
Uco Bank 80.15(79.15)95-44(430)
Uflex 98.65(98.45)146-91(43)
Ultratech 2011.35(1978.6)2074-1093(18)
Unitdspr 1921.35(1879.35)2149-450(537)
Unitech 34.95(33.05)37-17(7989)
United Bank Of India 76.45(77.05)87-45(109)
Unity Infraprojects 46.35(46.85)56-25(134)
Ushamartin 34.45(34.0)43-21(52)
Ushdev Int 229.1(230.7)349-185(30)
Usher Agro Ltd. 60.4(60.2)102-34(39)
Uttam Steel 62.6(59.8)85-48(109)
V,W,X,Y,Z
V Guard Industries 531.0(533.8)548-141(7)
Vardhman Poly 77.5(77.55)101-41(18)
Venkys 456.8(460.4)621-322(6)
Vesuvius 331.0(337.25)464-305(4)
Videocon 225.65(227.3)246-161(83)
Vikas Wsp 50.85(50.05)76-9(256)
Viseshin 27.45(26.15)27-2(44)
Vivmed Labs 340.85(342.55)444-213(36)
Voltas 110.05(109.2)138-71(325)
W P I L 354.95(360.45)458-169(15)
Welspun India 61.4(59.15)69-22(19)
West Coast Pap 118.55(121.2)134-44(44)
Wheels India 883.4(934.3)967-233(63)
Whirlpool 274.0(275.4)289-141(11)
Wire & Wireless 23.8(22.7)26-5(518)
Yes Bank 468.0(465.95)471-230(155)
Zandu Phar 1434.65(1436.4)1905-1199(0)
Zee News 17.85(17.55)19-8(115)
Zenu Infotech 69.65(66.35)69-22(105)
Zuari Ind 115.5(116.85)196-113(24)
Zyden 43.3(41.25)43-10(33)
Zylog Systems 64.35(64.35)340-62(38)
GROUP T
A
Aarti Drugs 199.65(204.65)230-72(5)
Ace Intgr Fin 23.7(22.6)36-15(55)
Amara Raja 247.7(249.0)267-89(12)
Andrew Yule 19.1(19.45)28-12(59)
Arvind Remedies 33.0(32.4)40-19(38)
Assam Company 7.24(7.28)10-4(152)
Atlas Cycles 390.45(392.7)466-247(2)
B,C,D
B & A Ltd 201.2(195.25)255-71(10)
Binani Ind 131.8(131.8)150-88(9)
Brilliant Securities 120.25(120.85)124-39(26)
Choice International 40.6(41.0)45-28(126)
Cubical Finan. 73.15(76.9)91-21(99)
D C M 78.25(80.0)206-41(62)
Db Stock Brokers 95.75(95.7)112-90(36)
Dhanalakshmi Bk 67.4(67.0)79-42(844)
Dover Securities 145.5(138.6)153-66(9)
E,F,G,H
E P C Ind 122.7(121.9)140-63(21)
Energy Deve 30.4(28.3)52-22(131)
Financial Tech 1063.55(1067.0)1223-518(34)
Global Capit 18.56(17.83)18-6(209)
Goodricke Group 155.35(153.65)174-103(6)
Guj. Sidhee Cem 14.27(14.0)16-6(172)
Hasti Finance Ltd 76.0(78.4)89-48(16)
Hitachih 141.1(141.05)162-93(54)
I,J,K,L,M,N
I F B Ind 110.15(111.7)130-58(17)
I G Petrochem 34.25(37.0)44-13(56)
Inani Marb 508.0(512.4)630-93(16)
Intensive Air Systems 15.4(16.05)16-4(380)
Jayaswals Ne 12.67(12.14)22-9(102)
Jindal Worldwide 139.65(136.9)162-68(23)
Kotawala Ind 190.55(189.9)190-79(105)
Luminaire Technologies 45.0(44.4)45-11(1907)
Mount Ev Min 130.2(132.35)135-47(121)
O,P,Q,R
Oasis Securities 88.9(84.7)114-58(9)
Peninsula 74.25(74.35)84-27(142)
Polypro Fibrils (i) 13.52(13.75)15-8(118)
Prakash Ind 48.1(46.65)65-25(148)
R S Software 178.0(178.2)198-43(11)
Rain 37.05(36.9)48-27(36)
Rama Phos 73.15(74.85)91-37(37)
Rollatainers 334.75(328.6)338-94(12)
S,T
S Kumars 13.48(13.63)40-12(625)
Saurashtra Cem 30.9(28.0)33-8(45)
Shalibhadra Fin 51.75(53.0)79-36(86)
Shirp Gold Ref 101.25(102.0)146-65(36)
Shyam Star Gems 42.35(40.6)52-20(100)
Singer India 116.65(114.0)134-26(10)
Sri Adhikari 95.1(94.45)109-56(19)
Sunshield Chemicals 66.25(69.7)73-26(106)
Symphony Comfort 331.0(328.5)1250-173(14)
U,V,W,X,Y,Z
Umangdair 64.9(65.95)69-21(17)
Venus Remedies 279.85(283.55)327-141(14)
Viceroy Hotels 25.85(25.3)34-14(64)
Walchand Cap 71.75(73.75)93-56(15)
Walchandnagar 89.85(92.05)111-57(166)
Ybrant Digital 68.0(69.55)138-65(50)
GROUP S
A
Abc India 129.35(124.1)165-98(7)
Ador Fontech 84.7(81.5)102-73(12)
Amrutanj 156.25(154.8)178-122(16)
Amrutanjan Health Care 156.25(154.8)178-122(16)
Amtek Auto 70.1(69.45)146-69(143)
Amtek India 114.2(106.95)121-79(103)
Apw President Systems 216.5(214.35)261-182(8)
Atul Auto 174.0(173.95)181-66(36)
B
Bajaj Elect 210.3(211.5)234-132(7)
Balaji Amines 56.0(55.65)66-31(22)
Balkrishna Ind 268.0(266.4)303-151(4)
Bf Utilities 351.55(353.25)490-259(82)
Bi 224.15(226.7)267-132(38)
C,D
Camson Bio Technologies 65.75(63.6)68-36(114)
Carnation Nutra 494.0(492.6)499-320(2)
Cheviot 338.0(341.55)371-249(6)
Cmifpe 699.95(664.95)880-600(20)
Compucom Soft 27.5(25.05)27-9(3395)
Deepak Nitrite 275.0(273.35)325-139(4)
Diamond Power Infrastructure Ltd 109.95(110.85)144-74(23)
Dolphin Off Ent 113.65(117.5)124-57(23)
E,F,G,H
Ece Industries 127.75(124.5)148-64(8)
Emami 605.0(601.75)654-320(3)
Emco 28.85(28.8)42-20(49)
Erainfra 137.25(136.9)147-91(60)
Granules Ind 168.9(171.6)234-56(27)
Gulf Oil Corp 81.6(81.45)103-52(48)
Hawkins Cook 2201.05(2233.15)2395-1215(3)
Helios & Matheson 56.2(54.3)61-18(130)
I,J,K,L
I.c.s.a. 15.0(15.0)37-12(103)
India Gelat 85.1(79.5)107-25(12)
Ion Exchange 134.4(132.75)159-84(10)
Jmfinan 22.75(21.75)22-11(2971)
K Sera Prod 11.0(11.0)11-2(289)
Kennamet 872.0(860.05)1247-640(2)
Krone Comm 182.95(179.5)184-110(11)
Lambodhara Textile 125.5(122.5)178-29(27)
M
Madhucon Projects 34.1(34.5)74-27(26)
Mayur Uniquo 468.0(459.0)505-155(2)
Mazdaltd 125.0(127.15)148-70(18)
Mercator Lines 20.3(20.65)33-15(92)
Micro Tech 47.05(48.4)91-38(143)
Minda Industries 234.95(222.85)284-130(4)
Mohit Industries 54.9(54.3)68-21(37)
N,O,P,Q,R
N C L Ind 42.05(40.35)53-31(1114)
Nakoda Tex 12.81(12.27)13-7(294)
Orient Ceramic 99.75(102.55)108-42(8)
Ortin Laboratories 33.9(33.3)34-13(57)
Patel Eng 81.35(79.85)127-62(38)
Rainbow Papers 81.85(82.0)91-58(64)
Riga Sugar Company 27.45(27.85)29-13(45)
S
Sanwaria Agro 37.9(37.05)49-9(105)
Sarda Energy & Minerals Ltd 128.0(129.1)155-72(11)
Sardaen 128.0(129.1)155-72(11)
Shahi Shipping 128.2(128.4)153-58(11)
Sharon Bio-medicine 344.0(343.0)460-288(8)
Shivvani 114.45(115.6)224-114(14)
Sukhjit Starch 239.5(236.65)248-145(3)
Sumeet Ind 21.95(22.4)28-12(56)
T,U,V,W,X,Y
Taneja Aerosp 26.1(25.95)64-21(102)
Tilaknagar Industries 77.75(75.95)83-30(436)
Ugar Sugar 14.0(13.78)17-9(177)
Ugar Sugar Works Ltd. 14.0(13.78)17-9(177)
Unitedbrew 932.1(916.6)1023-339(211)
V I P Ind 86.0(84.6)127-68(135)
Vadilal Ind 232.15(228.45)306-87(20)
Wim Plast 394.65(384.35)419-170(7)
Zydus Wellness Ltd 494.0(492.6)499-320(2)
GROUP Z
A
Aarey Drugs 69.1(68.5)71-9(244)
Aci Infocom 154.8(157.25)176-45(61)
Agarwal Holdings 36.7(38.4)73-31(151)
Amulya Leas 23.0(23.1)42-20(50)
Apeego 195.6(194.15)199-20(183)
Arcadia Mercantile Capital 15.25(14.55)16-6(62)
Ashutosh Paper Mills 49.15(49.35)172-20(132)
Associated Finlease 40.4(38.95)44-10(112)
B,C
Banas Finance 22.13(21.74)56-9(520)
Barasia Holding & Trading Company 204.0(204.35)254-151(13)
Beryl Drugs 30.85(29.0)33-14(48)
Blue Circle Services 62.0(62.2)85-59(1073)
Centron Ind 202.7(200.0)209-23(22)
Clarus 49.55(47.25)64-19(247)
Confidence Trading Company 269.05(274.5)279-11(4)
Country Club 9.15(9.05)10-5(111)
D,E,F,G,H
Dhvanil Chemicals 76.6(74.9)86-26(490)
Esaar 56.95(57.05)64-10(32)
Finalysis Credit & Guarantee Company 125.1(122.65)125-30(42)
Gemstone Investment 15.5(15.75)20-7(2194)
Global Securities 76.25(78.95)82-10(47)
Grenada Investment & Trading Comapny 114.5(112.0)142-11(21)
Hind. Copper 141.15(142.2)320-141(197)
I,J
Imp Finance 40.95(40.7)43-18(46)
Insul Elec 430.0(426.1)440-242(3)
Intec Secur. 75.95(75.0)90-27(28)
Interlink Petro 30.7(30.05)37-15(78)
Ispat Alloys 15.54(14.95)24-8(62)
Jalan Metallurgical 367.0(360.5)367-52(86)
Jalgaon Reroll 95.0(99.9)128-46(44)
K,L,M
Kalefilms 28.15(28.8)49-17(556)
Kosha Cubidor 27.0(27.8)28-5(98)
Krishnadeep Trade 62.95(61.35)185-35(55)
Lesha Steels 77.0(73.5)145-66(33)
Mahanivesh 319.6(399.45)466-250(107)
Margltd 51.7(52.9)103-47(40)
Midland Polymers 94.85(93.0)94-25(25)
Mppolyprole 227.5(227.45)227-88(19)
N,O,P,Q
National Min 162.55(163.25)206-136(718)
Natraj Comm 114.6(115.55)130-35(122)
Ncl Research And Financial Services 919.0(917.0)999-94(8)
P I Industries 579.1(564.45)595-424(4)
Polytex India 252.0(250.85)281-126(129)
R
Rajath Finance 311.0(299.45)314-187(7)
Rajesh Strips 24.95(23.8)37-20(56)
Rajkamal Synth 32.3(31.7)32-6(83)
Ram Kaashyap 20.95(20.15)36-16(79)
Rasoya Proteins 100.05(100.4)102-18(18)
Ravinay Trading Company 205.8(200.9)423-111(8)
Regency Trust 28.7(29.0)59-15(32)
Rosebud Commercial 59.55(56.75)59-17(41)
S,T
Sawaca Finance 187.45(186.15)234-24(153)
Shree Nath 72.15(72.0)73-8(603)
Shubham Granites 19.0(19.05)50-7(182)
Sulabh Eng 411.95(413.0)423-12(2)
Swan Mills 133.0(133.05)147-56(98)
Toshika Chemicals 177.05(176.65)180-47(101)
Trendy Knitwear 13.03(13.03)19-4(344)
Tuni Textile Mills 195.55(198.55)284-34(504)
U,V,W,X,Y,Z
Unisys Software And Holding Industries 265.9(262.2)300-75(89)
Unno Ind 19.05(18.95)19-1(216)
Veerenrgy 13.25(13.97)17-1(409)
Venusvent 11.4(11.69)26-6(248)
Vishal Cotspin 142.5(141.75)190-122(7)
Vision Tech 9.55(9.6)11-5(653)
Wyn Aqua Exp 20.3(20.8)21-5(161)
Zparicin 28.3(27.75)258-27(84)

Comments (+)