Stock Prices as on Dec 28, 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 698.25(692.15)915-571(6)
A C C 1408.85(1404.9)1514-1083(10)
Abg Shipyard 361.95(366.35)463-295(4)
Abirlanuv 1070.6(1061.15)1143-710(17)
Acl 200.95(199.65)220-135(225)
Adani Enter 272.0(270.65)455-151(287)
Allahabad Bank 168.55(167.2)211-103(127)
Alok Industr 11.13(11.17)23-10(952)
Alstom Proje 399.55(395.55)441-286(4)
Andhra Bank 117.5(115.95)138-79(57)
Apollo Hosps 789.8(793.65)902-539(8)
Apollo Tyres 86.4(85.3)102-57(175)
Arvind 100.95(101.45)107-59(547)
Ashok Leyland 26.9(26.85)32-20(243)
Asian Paints 4390.55(4351.95)4494-2555(2)
Aurobindo Phar 190.8(189.65)201-83(125)
Aventis Pharma 2299.0(2290.0)2429-2002(20)
Axis Bank 1353.3(1364.4)1377-784(262)
B
B A S F India 725.0(726.95)769-441(2)
B H E L 227.45(226.15)328-195(238)
Bajajhoin 1000.45(960.75)1022-625(21)
Balaji Tele. 50.5(50.8)58-30(26)
Ballarpur Ind 22.15(22.15)26-17(134)
Bank Of India 338.95(337.6)408-253(91)
Bharat Earth. 279.65(279.55)702-270(28)
Bharat Elec 1265.05(1226.35)1665-1124(5)
Bharat Forge 253.25(255.1)347-243(36)
Bhartiartl 318.35(318.65)400-238(388)
Birla Corp 296.15(294.0)312-202(6)
Bk Of Baroda 859.4(859.95)881-606(28)
Bombay Dye 132.85(132.5)138-67(144)
Boschl 9340.05(9114.55)9405-6600(1)
Bpcl 353.05(345.35)394-229(122)
Brigade Enterprises 94.4(96.9)112-40(123)
Britannia Ind 493.55(492.65)599-400(3)
C,D
C E S C 316.9(305.2)345-188(73)
Cadila Health 904.0(892.0)964-629(4)
Cairn India 320.0(316.1)400-296(958)
Canara Bank 492.8(487.75)566-306(51)
Castrol India 298.95(296.2)338-193(28)
Central Bank Of India 83.75(83.6)111-62(123)
Century Tex 418.6(417.35)470-215(39)
Chambal Fert 67.3(66.0)94-62(152)
Chennai Petro 137.1(137.25)184-117(9)
Cipla 416.4(415.6)430-286(69)
Coal India Ltd 354.0(353.9)386-297(209)
Colgatepalm. 1541.35(1525.4)1549-932(15)
Corp Bank 453.8(448.15)528-343(8)
Crompton Gr. 115.55(112.7)167-102(246)
Cummins India 521.7(514.25)524-336(16)
Dabur India 129.1(127.75)140-92(55)
Dena Bank 114.85(114.55)122-47(206)
Dish Tv India 75.9(75.4)84-52(182)
Dlf 224.6(225.0)261-169(301)
Dr Reddy`s Lab 1824.45(1826.85)1912-1528(9)
E,F
E I H 69.85(69.7)103-69(13)
Edelweiss Capital 36.8(35.4)45-25(120)
Educomp Sol 141.7(143.0)262-128(92)
Eng India 224.45(220.95)288-199(18)
Escorts 73.15(70.3)93-55(574)
Exide Ind 140.65(139.05)166-100(79)
F D C 93.75(91.6)105-75(82)
Federal Bank 538.85(535.2)544-323(79)
Finolex Cables 57.0(57.4)64-29(67)
Finolex Ind 61.8(62.1)76-45(35)
G
G E Shipping 266.8(263.95)291-183(12)
Gail 351.55(347.85)401-303(26)
Geometric 98.6(100.2)125-44(42)
Glaxo Smithk. 2122.1(2108.6)2338-1890(1)
Glaxocon 3791.3(3816.25)3894-2179(6)
Global Tele 27.4(27.6)61-23(118)
Gmr Infra 18.85(18.5)34-16(1028)
Godrej Cp 721.9(727.9)767-370(8)
Grasim Ind 3135.0(3140.75)3511-2216(3)
Great Offshore 94.35(94.5)140-70(14)
Guj. Min Deve 207.55(205.85)221-157(28)
Gujarat Gas 305.5(305.45)437-270(14)
Gujarat Narmada 82.0(81.7)92-73(12)
Gujarat St Petronet 77.6(75.8)89-62(193)
H
H C L Infosys 37.75(37.8)51-34(31)
H C L Tech 625.95(625.25)658-380(13)
H D F C Bank 677.0(679.35)705-419(50)
Hdfc 832.55(827.6)882-610(65)
Hdil 109.9(109.6)135-52(1476)
Hero Honda 1894.0(1868.75)2278-1702(13)
Hexaware Tec 84.45(84.3)142-73(337)
Hind Petro 292.9(281.0)356-238(200)
Hind Zinc 136.4(135.35)149-113(47)
Hindalco Ind 129.45(128.2)164-100(961)
Hindujav 566.15(560.6)570-286(1)
Hpcl 292.9(281.0)356-238(200)
Hsng Dev Infra 109.9(109.6)135-52(1476)
Hsq Dev Fin 832.55(827.6)882-610(65)
Hul 520.7(518.15)579-375(107)
Hul 520.7(518.15)579-375(107)
I
I C I India 950.0(937.25)983-765(1)
I T C 289.15(288.7)306-197(350)
Icici Bank 1142.25(1137.45)1159-680(132)
Idbi 110.2(109.0)121-77(278)
Idea Cellular 103.95(105.25)106-71(461)
Idfc 172.8(170.7)179-90(386)
India Cements 88.6(87.5)118-65(69)
India Infoline 84.25(83.1)93-42(49)
Indiabulls Real Est 72.8(71.3)83-41(928)
Indian Bank 194.0(192.2)265-152(14)
Indian Hotels 63.0(61.9)80-51(75)
Indian Ovrsea 85.15(84.2)119-66(48)
Indo Rama Sy 26.1(24.6)36-19(292)
Indusind Bank 414.9(416.05)436-221(735)
Infosys Tech 2318.4(2286.85)2990-2101(49)
Ingersollrand 499.7(499.4)543-368(4)
Ingvysya 520.7(519.3)525-277(44)
Ioc 268.8(260.9)291-239(78)
Ipca Lab 521.75(518.75)537-268(31)
Ispat Ind 10.48(10.55)15-9(4081)
J,K,L
J & K Bank 1306.3(1303.6)1473-661(7)
J B Chem 91.4(92.8)96-58(28)
Jaiprakash Ass 96.8(96.85)106-50(727)
Jaypee Infratech Limited 52.05(51.55)61-34(50)
Jet Airways 565.4(567.6)639-167(473)
Jindal 126.55(124.95)180-101(1480)
Jindal Stainless 71.55(71.6)88-55(23)
Jindal Steel 445.45(446.9)663-321(139)
Jsw Steel 812.2(805.65)885-502(114)
Kfa 15.28(15.56)30-7(2196)
Kotakbank 650.95(649.35)676-418(94)
L I C Hsq Fin 293.0(288.85)295-214(337)
L&t 1618.15(1614.9)1719-991(96)
Lanco Infratech 13.47(13.42)25-8(2569)
Lupin 613.05(614.15)631-412(27)
M,N,O
M & M 924.45(931.0)973-621(48)
M&m 924.45(931.0)973-621(48)
Mangalore Ref 60.3(60.3)74-49(106)
Maruti 1500.15(1481.85)1537-912(32)
Mphasis Bfl 386.85(379.4)439-295(5)
Mtnl 26.45(26.35)45-20(523)
Mtnl 26.45(26.35)45-20(523)
N T P C 156.35(155.45)190-138(88)
Nation.ferti 76.0(76.65)96-48(13)
National Alum 49.3(50.0)68-44(41)
Nestle Ind 4960.7(4946.6)5024-3930(2)
Neyveli Lignite 80.3(80.0)105-70(18)
Novartis India 671.0(672.7)934-616(1)
O N G C 265.85(259.4)303-240(359)
Omaxe 161.9(165.05)171-134(85)
Oracle Fin 3280.15(3198.4)3299-1738(22)
Orchid Chem 101.0(100.9)197-95(103)
Oriental Bank 345.3(336.2)367-190(40)
P,Q,R
P & G Hygiene 2675.0(2645.15)2675-1600(1)
Parsvnath Dev 38.6(38.9)64-35(131)
Pfizer 1187.7(1180.25)1410-1071(1)
Pidilite Ind 214.65(216.15)224-133(14)
Piramalhe 535.75(546.95)617-372(11)
Pnb 843.5(845.2)1091-659(28)
Polaris Soft 115.4(113.9)175-102(28)
Power Fin Corp 202.85(198.05)223-131(120)
Power Grid Corp 113.4(113.65)124-98(174)
Punj Lloyd 60.15(59.55)65-38(497)
Ranbaxy Lab 502.45(500.9)578-395(30)
Rashtriya Chem 54.5(55.25)73-44(256)
Raymond 459.05(453.45)488-300(46)
Rcom 73.2(73.4)109-46(976)
Reliance Capital 478.25(478.5)492-225(424)
Reliance Ind 840.35(818.05)881-671(549)
Reliance Power 93.4(92.95)139-69(1042)
Relinfra 518.1(516.7)679-328(172)
Rolta India 61.05(61.5)108-54(78)
S
S A I L 90.55(89.2)115-75(388)
Satyam Comp 105.05(104.45)116-63(204)
Sbi 2377.75(2388.8)2474-1590(206)
Shipping Corp 54.35(54.25)81-46(73)
Siemens 668.5(665.25)838-630(17)
Sobha Developers 384.0(379.85)398-186(4)
Sterlite Ind 116.85(114.25)138-87(513)
Sterlite Optical 30.9(30.8)46-27(141)
Sun Pharma 738.3(746.15)775-488(27)
Suntv 421.25(422.2)434-176(57)
Suzlon Energy 19.3(17.95)32-14(22526)
Syndicate Bnk 127.95(127.8)136-67(52)
T,U,V
Tata Chem 349.65(340.5)374-295(90)
Tata Elxsi 229.0(231.45)254-172(6)
Tata Power 109.05(108.6)121-83(190)
Tata Tea 160.5(159.7)181-86(434)
Tatacomm 236.6(222.95)266-190(86)
Tatamotors 309.65(309.5)320-176(1027)
Tcs 1265.3(1250.15)1438-1046(46)
Tech Mahindra 920.75(920.2)1043-567(21)
Thermax 616.05(614.75)639-392(2)
Tisco 428.35(430.9)500-332(539)
Titan Ind 280.95(281.7)313-168(166)
Torrent Pharma 720.0(709.45)727-504(3)
Torrent Power 189.9(186.35)252-146(218)
Tvs Motor 41.55(42.5)55-31(82)
Union Bank 274.15(270.45)278-150(133)
Unitedphos 128.8(123.25)168-105(476)
Vijaya Bank 61.9(61.35)68-43(148)
W,X,Y,Z
Welspunguj 104.0(103.95)156-81(229)
Wipro 391.25(386.2)452-325(82)
Wockhardt 1544.95(1550.3)1827-251(6)
Wyeth 907.9(895.25)1044-794(3)
Zeeenter 219.7(220.4)247-113(124)
GROUP B
A
Agarind 139.05(139.15)154-85(15)
3i Infotech 8.81(8.67)22-7(229)
3m India Ltd 4000.0(4000.0)4529-3200(0)
A P Paper 277.85(279.8)373-120(5)
Aarti Ind 98.2(97.95)104-43(18)
Aban Offsho 378.4(378.7)571-320(56)
Action Construction Equipment 24.2(24.15)41-15(41)
Adani Power Ltd 61.85(62.45)96-36(490)
Adani Power Ltd 61.85(62.45)96-36(490)
Adhunik Metaliks 44.3(45.95)59-24(78)
Adlabs Films 78.05(76.05)103-49(28)
Ador Welding 147.45(133.5)164-111(92)
Advanta India 965.7(943.35)973-222(5)
Aegis Logis 177.8(177.55)210-100(11)
Aftek Ltd 9.02(7.52)14-5(2582)
Agro Tech Foods 502.3(481.05)517-354(14)
Ahmednagar Forg 151.65(148.35)197-84(49)
Ajanta Pharma 382.1(381.25)505-145(6)
Akar Tools 27.0(26.85)43-19(42)
Alchemist 70.4(68.8)105-48(12)
Alembic Pharmaceuticals Ltd 68.95(68.55)78-34(41)
Alstom 188.2(190.85)230-139(4)
Amar Remedies 33.25(33.15)163-28(27)
Andhra Sugars 143.1(138.75)160-104(6)
Anikinds 36.0(36.6)40-24(82)
Ankit Metal 17.9(18.7)23-11(62)
Ankush Finstock Ltd 17.62(17.08)20-5(210)
Ansal Properties 37.75(37.4)41-21(47)
Aptech 67.6(68.0)102-64(82)
Archies 26.65(26.55)34-20(52)
Arrow Webtex 74.05(75.15)87-52(437)
Arshiya International Ltd. 117.5(117.15)171-111(15)
Asal 49.25(50.45)64-39(28)
Ashapura Mine. 51.1(52.5)57-8(43)
Ashika Credit Capital Ltd 100.3(95.6)150-37(37)
Astra Micro 39.95(38.95)49-33(102)
Astra Zeneca 1340.55(1345.9)2649-1209(4)
Astral Poly Technik 360.35(355.55)418-124(2)
Atlanta 39.0(38.95)70-32(123)
Atul Chem 423.05(413.4)472-135(10)
Auto. Axles 373.8(363.5)560-309(2)
Autoline Industries 142.1(144.6)211-92(56)
B,C,D
B O C India 377.95(382.8)530-268(2)
Bajaj Auto Fin 1348.7(1340.0)1409-585(106)
Bajaj Hind 25.1(25.35)37-23(483)
Balmer Lawri. 650.5(639.9)709-463(3)
Balrampur Chini 49.15(49.7)74-33(128)
Bank Of Maha 59.15(59.55)62-37(27)
Bartronics India 25.7(26.35)46-18(35)
Bata India 863.85(857.75)989-519(30)
Bayer 1273.0(1295.55)1341-686(6)
Berger Paints 155.8(157.55)164-82(48)
Bgr Energy Systems 259.65(260.0)373-172(37)
Bhandari Hos. 43.2(43.75)59-21(31)
Bharati Shipyard 64.9(64.8)114-61(15)
Bhartiya Int 182.0(174.9)185-45(6)
Bhussteel 473.65(462.2)513-305(65)
Biocon Ltd 283.65(282.0)321-208(28)
Bl Kashyap 12.43(11.88)15-7(145)
Blue Dart Ex. 2029.0(2020.0)2205-1450(0)
Blue Star 180.35(181.85)230-152(4)
Bombay Bur Trdg 120.05(118.8)137-67(15)
Bombay Rayon Fashions 242.5(243.05)286-220(26)
Brescon Crp Adv 118.25(116.8)132-48(22)
C R I S I L 1055.35(1037.65)1261-750(1)
Can Fin Homes 153.0(150.15)161-87(6)
Carbon Everflow 82.1(81.0)99-65(22)
Ceat 107.45(108.45)125-71(39)
Chemfab Alkalis 71.5(72.85)74-37(12)
Chettinad Cem 978.05(946.1)997-501(5)
Chirawa Cements 139.2(144.75)163-14(348)
Cholam. Inv 269.6(270.1)292-110(13)
Chromatic India 117.15(115.85)118-59(55)
City Union Bnk 56.55(57.3)60-35(182)
Colourchem 649.55(635.25)683-556(35)
Core Project 318.15(319.5)345-245(149)
Coromandel Fert 264.0(262.5)313-234(6)
Cox And Kings(india) Ltd 134.65(134.75)207-119(28)
Crew B.o.s. Prod 19.1(19.45)40-18(42)
D C W 21.4(21.3)26-7(145)
Dabur Pharma 104.05(103.8)176-78(64)
Decolight Ceramics 10.86(10.45)10-2(303)
Deepak Fert 123.1(124.2)170-120(9)
Den Networks Ltd 196.6(198.75)210-47(9)
Development Credit Bank 48.55(48.65)52-30(219)
Dewan Hsq Fin 178.3(177.05)279-142(76)
Dhampur Sugar 51.8(52.75)75-28(19)
Dhanuka 129.4(128.85)140-80(19)
Dishman Pharma 115.0(114.85)124-36(48)
Divi's Lab 1077.2(1084.5)1233-711(589)
E,F,G
E I Dparry 208.5(210.15)256-165(4)
Eicher Motors 2793.3(2757.5)3240-1456(2)
Elder Pharma 403.55(400.25)474-267(5)
Elecon Eng 47.05(47.5)70-39(45)
Electrosteel C. 25.55(25.7)29-16(494)
Elgi Equip. 90.0(88.2)98-63(27)
Empee Distilleries 74.0(71.65)96-52(10)
Entertainment Network India 245.1(239.45)276-194(4)
Ess Dee Aluminium 359.35(367.95)410-114(16)
Essar Oil 70.4(69.15)73-44(819)
Eveready Ind 22.1(22.05)32-16(69)
Everonn Systems India 132.55(134.1)475-132(54)
Excel Crop 211.0(214.15)242-85(4)
Fag Bearings 1682.75(1695.35)1826-1015(0)
Fairfield Atlas 141.0(139.1)187-63(7)
Fiem Industries 185.0(185.5)216-123(76)
Fineotex Chemical Ltd 33.3(33.6)67-17(23)
Firstsource Solutions 12.07(12.07)15-5(224)
Flexituff International Limited 202.9(204.15)384-175(18)
Fortis Healthcare 115.8(115.6)119-81(65)
Four Soft 19.84(18.9)22-6(78)
Future Capital Holdings 189.85(186.0)234-114(8)
G I C Hsq Fin 126.1(121.75)131-68(103)
Gallantt Metal 28.7(28.95)32-15(75)
Gangotri Iron 36.45(36.05)49-28(127)
Gateway Distriparks 138.8(135.4)159-124(8)
Gati 35.35(34.75)49-27(74)
Gayatri Projects 115.25(115.2)168-79(6)
Gei Industrial Systems Ltd. 60.65(63.8)141-52(14)
Geodesic Inf 23.25(24.45)65-23(195)
Gitanjali Gems 510.9(480.4)534-286(462)
Glenmark Phar 532.05(533.9)550-275(60)
Globus Spirits 138.15(130.35)143-87(43)
Glodyne 25.1(25.95)434-24(98)
Godfrey Phi. 3450.0(3432.85)3944-2410(0)
Godrej Indus 311.0(304.75)327-168(59)
Goenka Diamond & Jewels Ltd. 27.15(26.95)31-2(180)
Goodyear India 350.1(344.9)412-284(23)
Greave 79.5(79.1)99-60(42)
Greenply Ind 318.0(315.95)349-132(5)
Gruh Fin 239.7(233.95)245-101(676)
Guj. Alkalies 144.75(143.85)154-100(50)
Guj. Fluoroch. 334.45(327.35)542-303(11)
Guj. Nre Coke 20.35(20.75)28-15(390)
Guj. State Fert 66.15(65.45)91-64(33)
Gujapoind 119.2(121.95)158-112(7)
H,I,J
H E G 229.0(229.95)262-145(3)
H F C L 9.86(9.92)16-9(316)
Hanung Toys 160.05(159.75)179-92(18)
Havell`s India 638.4(629.55)672-380(12)
Hesterbio 102.9(102.05)108-67(7)
Hikal 489.8(477.25)508-226(4)
Himatsingka S. 41.0(41.0)45-23(55)
Hind Con 17.95(17.9)33-14(536)
Hind Motors 9.65(9.66)14-7(128)
Hind Oil Exp 102.3(104.45)152-87(592)
Hind Sanitary 134.25(134.75)181-104(28)
Honeywell 2709.0(2726.05)3391-1687(3)
Hotel Leela 30.1(29.95)40-27(106)
Hyderabad Ind 495.95(493.1)547-260(2)
I F C I 33.1(33.4)49-20(1382)
I V R Cons 44.85(45.0)75-27(673)
Ibn18 32.85(32.9)36-15(1763)
Icra 1457.8(1451.05)1582-797(3)
Iid Forgings 117.5(117.15)171-111(15)
Il&fs Transportation Networks Ltd. 199.4(201.2)224-143(11)
Inabs 740.55(752.85)850-566(1)
India Glycols 164.4(166.25)226-112(18)
Indiabulls Finan 268.95(266.9)284-131(212)
Indiabulls Power 14.57(14.8)20-8(3365)
Indian Infotech And Software 22.4(22.15)26-3(1735)
Indo Tech Transformers 160.05(156.3)174-69(22)
Indoco Remedies 65.35(67.1)83-50(14)
Indraprastha Gas 248.9(249.4)394-170(40)
Innov. Tech Pk. 17.2(15.65)28-6(81)
Insecticides India 407.3(407.3)476-356(5)
Irb Infrastructure Developers 126.2(125.7)210-100(200)
Ivrcl Infrastruc 44.85(45.0)75-27(673)
J K Ind 120.0(119.85)131-59(7)
J Kumar Infraprojects 233.05(230.85)248-143(41)
Jai Corp 67.55(66.6)117-50(392)
Jain Irrigation 75.15(74.95)121-59(605)
Jaiprakash Hydro 37.75(37.65)49-24(413)
Jay Shree Tea 109.05(109.5)123-78(11)
Jhaveri Weld 41.65(41.75)44-4(19)
Jindal South West Holdings 596.45(589.45)1092-362(25)
Jindpolyfm 173.5(173.15)240-153(13)
Jk Cement 357.0(361.0)369-96(14)
Jk Paper 39.05(39.05)46-32(24)
Jklakshmi 162.35(159.95)165-36(78)
Jubilant Org 221.4(223.0)248-154(24)
Jyothy Laboratories 163.95(156.0)208-77(160)
Jyoti Struct 44.25(44.15)58-36(30)
K,L
K C P 41.1(39.5)46-22(65)
Kajaria Ceramic 237.95(236.45)261-96(3)
Kalpataru Pwr 91.9(92.2)134-64(28)
Kalyani Steels 57.35(57.55)70-33(56)
Kamdhenu Ispat 32.15(31.35)33-10(129)
Kanani Industries Ltd 44.3(42.2)44-18(71)
Kanoria Chem 39.0(38.85)40-24(63)
Kar Vysy Bank 561.0(542.4)565-340(66)
Karnataka Bnk 167.6(162.85)198-64(1499)
Kaveri Seed Company 1291.55(1270.1)1418-438(7)
Kecil 67.5(67.1)80-34(21)
Kirloskar Ferro 28.15(27.4)33-20(101)
Kitex Garments 65.1(65.65)69-42(77)
Kolte Patil Developers 115.15(112.15)131-29(347)
Kpitcumm 106.3(107.4)142-71(52)
Kpr Mill 128.35(129.45)148-75(10)
Kwality Credit & Leasing 99.15(100.2)151-24(9)
Kwality Dairy 32.1(30.6)47-25(176)
L K P Mer Fin 61.3(61.35)78-52(56)
La Opala Glass 269.65(249.25)284-89(135)
Lakshmi Machine 2255.0(2242.1)2324-1455(2)
Liberty Phosp 184.95(176.75)229-49(448)
Liberty Shoes 101.65(101.3)125-58(12)
Lincoln Pharmaceuticals 45.1(45.85)47-22(22)
Lloyds Steel Ind 13.71(11.51)14-6(2338)
Lovable Lingerie Ltd 355.8(359.3)479-292(40)
M
M And B Switchgears Limited 24.45(24.75)25-5(383)
M R F 12710.7(12532.1)12817-6471(1)
Macmillan Ind 124.6(122.7)135-27(15)
Madras Cements 249.4(244.2)253-101(44)
Mahforg 49.25(49.45)73-46(21)
Mahindra 1126.55(1126.55)1172-591(13)
Mahinlife 410.05(410.85)452-235(2)
Man Infraconstruction Ltd. 175.0(172.6)229-90(23)
Manaksia 57.1(50.35)66-36(457)
Manappuram Gen 34.0(34.4)60-18(154)
Mandhana Industries Ltd. 270.6(272.95)299-211(23)
Mangalam Cem 178.35(181.05)192-76(10)
Mangalore Chem 37.7(38.45)57-35(41)
Marg 48.6(49.1)103-47(65)
Marico Ind 218.85(221.0)250-143(11)
Mathew Easow 34.65(33.0)87-25(59)
Max India 238.45(237.25)266-140(28)
Mcleod Russel India 352.15(349.0)372-175(15)
Mhril 338.25(346.05)358-255(10)
Midfield Industries Ltd 24.55(26.0)51-22(175)
Mindtree 690.0(697.85)761-371(5)
Mmtc Ltd 628.65(632.15)1009-465(28)
Monnet Ispat 283.0(278.55)560-256(63)
Monsanto India 646.9(639.6)792-599(2)
Motherson Sumi 197.0(197.4)208-86(28)
Mukand 29.8(30.45)38-24(30)
Mundra Port 132.9(134.2)157-105(135)
Munjal Showa 67.25(65.1)88-61(11)
Muthoot Cap 100.1(96.65)109-51(41)
Muthoot Finance Ltd 200.65(197.35)231-105(9)
Mysore Cem 56.05(53.55)60-25(130)
N,O
N I I T 28.55(28.8)56-28(123)
Nagarjuna Con 55.3(52.2)66-28(272)
Natco Pharma 451.4(457.7)505-226(5)
National Pero 527.35(536.3)557-332(7)
Navneet Pub 65.25(66.3)70-51(135)
Nectar Lifescn 20.9(20.35)26-15(65)
Neocorp 30.2(31.25)49-21(295)
Nesco 741.85(744.45)803-499(1)
Network 18 Media 40.75(41.05)55-26(96)
Nhpc 25.6(25.55)26-14(4872)
Nhpc Ltd 25.6(25.55)26-14(4872)
Niit Technologies 241.85(245.15)324-176(6)
Nikki Global Finance 378.6(360.6)378-121(4)
Nitco Tiles 24.55(23.7)53-18(143)
Nitesh Estates Ltd. 18.4(18.75)24-12(225)
Nitin Fire Protection Industries 65.4(66.2)83-25(40)
Nocil 17.8(17.6)20-15(138)
Noida Toll Bridge 22.65(22.6)29-19(43)
Oil India Ltd 466.15(459.15)552-431(20)
Omkar Speciality Chemicals Ltd 136.0(130.65)137-50(159)
Omnitech Infosolutions 194.15(190.45)200-105(112)
Onelife Capital Advisors Limited 734.35(752.55)848-194(10)
Onmobile Global 41.65(42.6)84-28(423)
Opto Circu 106.25(104.5)225-97(173)
Orbit Corporation 54.3(54.45)68-26(178)
Orient Paper 79.85(79.5)102-47(17)
Orissa Minerals Development Company Ltd 3743.3(3735.05)6039-2555(3)
P,Q,R
P.m. Telelinnks 39.25(37.4)195-27(271)
Page Industries 3415.0(3382.05)3610-2278(0)
Pantaloon Ret 253.8(237.3)254-125(2110)
Paper Products 72.65(74.05)77-58(12)
Persistent Systems Ltd. 512.1(513.25)530-301(3)
Petronet Lng 159.05(158.9)179-122(67)
Pg Electroplast Ltd 349.8(351.25)358-123(154)
Phoenix Mills 255.8(247.05)261-155(34)
Pidrugs 225.85(228.5)257-51(15)
Pipavav Shipyard 90.65(90.5)98-52(1024)
Plethico Pharmaceuticals 303.9(305.8)396-156(108)
Pnb Gilts 28.0(27.75)31-23(28)
Polyplex Corp 213.5(210.05)218-143(5)
Praj Ind 48.15(48.15)92-40(75)
Prakash Steelage Ltd 141.0(138.8)200-115(11)
Pratibha Industries 52.25(51.8)58-30(34)
Premier Auto 137.05(141.9)145-59(125)
Prime Focus 44.1(45.1)64-41(95)
Provogue (india) 15.3(14.75)36-11(278)
Pslltd 57.2(57.55)71-50(15)
Ptc 73.15(73.0)79-38(35)
Ptc India Financial Services Ltd 17.7(17.75)20-9(123)
Puravankara Projects 95.4(97.4)106-54(31)
Pvr 279.15(283.65)341-126(25)
Radico Khait 152.45(149.65)154-92(21)
Raj Television Network 185.95(182.25)257-74(38)
Rajesh Exp 141.65(140.6)150-110(91)
Rallis India 149.95(151.05)168-111(31)
Rasoya Proteins Ltd 99.5(99.6)103-18(21)
Redington India 88.05(86.05)94-65(47)
Rei Agro 10.6(10.61)17-7(223)
Reliance Indust 444.4(435.85)565-280(119)
Rswmltd 105.0(103.5)111-60(11)
Ruchi Soya Ind 64.4(65.6)107-59(12)
Rural Electrification Corporation 241.9(239.45)251-142(112)
S
S Bk Of Bikaner 447.5(439.1)491-302(28)
S Bk Of Mysore 670.0(663.65)734-408(3)
S Bk Of Travan 569.7(561.6)671-451(6)
S R F 201.1(201.25)304-192(7)
Sabero Org Guj 123.05(109.5)174-55(24)
Sanghvi Movers 94.7(95.7)125-84(48)
Saregama Ind 87.6(85.5)120-56(25)
Sasken Comm 118.1(118.1)151-92(11)
Sathavahana Ispat 48.0(48.3)52-24(17)
Se Investments 379.0(380.35)405-70(66)
Sesa Goa 194.4(192.2)270-153(154)
Sh Precoated St 122.9(128.1)145-85(6)
Shanthi Gears 59.4(59.8)76-32(32)
Shasun Chem 134.95(131.9)185-44(127)
Shlakshmi 78.1(79.15)156-58(38)
Shree Ganesh Jewellery House Ltd 115.9(116.3)132-65(36)
Shree Renuka Sugars 31.15(30.9)42-23(678)
Shriram City 955.0(913.0)960-471(2)
Shriram Trans 750.2(734.85)784-416(634)
Signet 190.75(191.75)209-76(8)
Simplexin 245.0(230.45)258-156(5)
Sintex Ind 65.25(64.0)104-50(548)
Sks Microfinance Ltd 153.05(149.5)198-54(199)
Solar Explosives 969.9(974.9)1069-736(37)
Sona Koyo St 13.11(12.61)15-9(69)
Sonata Soft 24.3(23.95)27-17(38)
South India 65.1(65.0)78-64(15)
Southind.bank 25.35(25.4)28-19(533)
Speciality Papers 8.0(7.95)12-4(202)
Spicejet 44.65(43.5)50-15(3864)
Splash Mediaworks 13.96(14.08)34-13(168)
Srei Int Fin 42.2(42.2)48-18(275)
Srs Ltd 44.25(43.95)51-26(206)
State Bank Of Mysore 670.0(663.65)734-408(3)
State Trading 218.15(219.5)333-120(21)
Strides Arcolab 1074.95(1085.0)1224-372(178)
Suashish Dia 150.0(151.3)197-94(6)
Subexltd 13.13(13.37)35-11(117)
Sudar Garments Ltd 157.05(173.75)179-43(650)
Sun Pharma Advanced Research Company 133.65(134.55)141-65(111)
Sundaram Fin 515.0(512.4)559-210(11)
Sundaram Multi Pap Ltd. 22.4(23.15)24-12(99)
Sundclayton 350.0(338.9)357-142(2)
Sundram Fast 52.0(52.0)60-42(18)
Sunteck Realty 473.7(479.4)504-242(14)
Supreme Infrastructure India 252.0(252.7)346-155(16)
Surya Roshni 77.35(80.2)82-43(87)
Suven 30.4(30.1)35-11(131)
T,U,V,W,X
T.v. Today 83.9(83.3)93-44(36)
Talwalkars Better Value Fitness Ltd. 195.5(191.1)223-117(77)
Tantia Constructions 47.1(48.5)64-34(57)
Tata Coffee 1401.75(1397.7)1562-753(15)
Tata Investment 463.9(454.7)535-413(3)
Tata Metaliks 62.1(61.1)78-51(21)
Texmaco 32.95(32.85)41-23(26)
Thinksoft 85.2(84.65)123-37(26)
Thirumalai Chem 114.3(114.85)145-42(7)
Thomas Cook 56.9(58.05)74-32(14)
Tide Water 7825.25(7809.05)8539-5676(0)
Time Technoplast 44.4(44.45)59-34(135)
Timken India 190.8(192.0)269-166(7)
Titanor Components 264.35(263.55)286-86(3)
Tplplast 112.15(110.85)205-59(11)
Trent 1282.05(1255.2)1333-771(10)
Ttk Prestige 3249.6(3306.45)3996-2151(9)
Ttml 12.11(11.93)18-10(311)
Tube Invest 196.65(199.95)221-105(15)
Tulip 33.95(34.55)129-33(112)
Ubholding 117.5(118.35)155-53(80)
Uco Bank 78.0(77.35)95-44(186)
Uflex 96.8(96.9)146-91(28)
Ultratech 1970.0(1968.55)2074-1093(2)
Unitdspr 1899.05(1898.85)2149-450(199)
Unitech 33.65(33.7)37-18(2463)
United Bank Of India 76.0(75.65)87-45(16)
Unity Infraprojects 45.65(43.55)56-30(123)
Ushdev Int 227.5(228.55)349-185(31)
Usher Agro Ltd. 60.85(60.15)68-34(50)
Uttam Steel 64.15(63.8)85-49(91)
V Guard Industries 502.0(501.8)590-152(9)
V S T Ind 1920.0(1853.4)2025-1056(1)
Vaibhav Gems 120.5(114.8)124-28(12)
Venkys 458.1(460.3)621-322(3)
Videocon 216.05(208.65)246-161(263)
Vikas Wsp 44.9(44.55)76-13(313)
Vinati Organics 151.05(151.6)164-67(8)
Visaka Ind 134.6(138.85)142-58(24)
Viseshin 28.7(27.9)28-2(96)
Vivmed Labs 338.75(340.0)444-227(17)
Voltas 105.15(103.7)138-71(120)
Welspun India 61.9(58.25)69-23(27)
West Coast Pap 104.4(106.95)134-44(156)
Wheels India 816.6(806.9)967-263(27)
Whirlpool 267.95(270.25)289-141(2)
Winsome Yarns 18.2(17.05)33-15(64)
Wire & Wireless 23.9(24.15)26-5(184)
Y,Z
Yes Bank 463.0(466.3)475-230(88)
Zee News 16.9(17.1)19-9(90)
Zenu Infotech 72.8(70.95)73-22(62)
Zuari Ind 106.25(107.95)196-101(14)
Zylog Systems 60.2(61.3)340-55(70)
GROUP T
A
Amara Raja 241.4(245.4)267-89(7)
Andrew Yule 18.6(18.9)28-13(74)
Arvind Remedies 31.65(31.5)40-19(25)
B
B & A Ltd 198.55(195.35)255-72(10)
Binani Ind 136.15(137.7)157-88(46)
Blissgvs 41.0(40.6)44-20(32)
Brilliant Securities 123.65(121.25)125-39(22)
C
Cerebra Int 22.65(21.4)37-16(107)
Choice International 46.35(40.0)48-28(486)
Commitment Cap 45.2(43.05)61-16(126)
Compulearn 9.53(10.07)25-9(110)
Cubical Finan. 71.0(69.9)91-21(26)
D,E
D C M 72.9(73.95)206-41(18)
Db Stock Brokers 95.9(95.8)112-90(40)
Decngold 19.75(19.65)26-15(44)
Dhanalakshmi Bk 66.25(66.35)79-42(223)
Dover Securities 154.0(159.25)180-66(14)
F,G
Financial Tech 1114.4(1089.85)1223-518(35)
G E I Hamon In. 60.65(63.8)141-52(14)
Global Capit 17.8(16.96)19-6(157)
Goodricke Group 148.95(148.75)174-103(6)
Guj. Sidhee Cem 13.71(14.05)16-6(239)
H,I,J
Hitachih 150.45(150.95)162-93(12)
Inani Marb 444.95(456.7)630-93(16)
Ind. Hume Pipe 114.15(115.75)134-82(8)
Intensive Air Systems 17.55(16.96)17-4(529)
Jindal Worldwide 144.9(139.75)162-68(17)
K,L,M
Kinetic Eng 90.5(87.55)102-52(13)
Kotawala Ind 193.8(192.7)193-79(119)
Luminaire Technologies 49.0(49.0)49-11(1405)
Mount Ev Min 139.75(136.55)142-52(106)
Mukand Eng 37.5(38.45)40-20(66)
N,O,P,Q
Nelco 51.25(50.25)60-38(25)
Noida Medicare Centre 25.1(20.95)25-11(95)
Peninsula 70.3(71.4)84-27(62)
Prakash Ind 49.7(50.5)65-28(51)
R
R S Software 186.25(183.7)198-43(43)
Rain 39.25(39.05)48-29(22)
Rubfila Int 21.5(22.1)25-6(45)
S,T
S Kumars 12.65(13.73)40-12(4106)
Shalibhadra Fin 51.0(51.05)79-36(25)
Shyam Star Gems 42.0(40.25)52-20(63)
Singer India 106.0(109.2)134-26(11)
Sri Adhikari 91.35(93.7)109-59(11)
U,V,W,X
Umangdair 60.7(60.95)69-22(25)
Upsurge Invest 38.7(36.9)83-22(79)
Venus Remedies 284.05(285.0)327-151(9)
Vikas Gran 17.15(18.0)42-11(88)
Walchandnagar 85.45(85.0)111-60(93)
Y,Z
Ybrant Digital 65.45(68.85)131-65(97)
GROUP S
A
Ador Fontech 83.8(83.35)102-73(9)
Amrutanj 154.75(155.9)178-127(10)
Amrutanjan Health Care 154.75(155.9)178-127(10)
Amtek Auto 87.8(87.55)146-69(170)
Amtek India 106.5(112.2)126-79(17)
Apw President Systems 210.8(209.0)261-182(18)
Atul Auto 169.25(165.8)181-67(41)
B,C
Bajaj Elect 208.2(206.95)234-139(24)
Balkrishna Ind 288.55(280.6)303-155(102)
Bf Utilities 336.25(335.1)490-268(66)
Bi 223.3(219.3)267-132(26)
Camson Bio Technologies 62.2(62.35)68-36(49)
Carnation Nutra 497.0(494.9)506-320(3)
Cheviot 331.0(327.0)371-254(7)
Compucom Soft 25.0(25.05)29-9(2405)
D,E,F,G
Dolphin Off Ent 104.25(104.95)124-60(12)
Emami 600.25(588.95)654-320(8)
Emco 29.95(28.35)42-20(217)
Erainfra 136.1(135.6)145-91(87)
Forcemot 458.4(457.25)579-405(2)
Gabriel India 28.0(28.25)33-19(155)
Granules Ind 159.0(158.75)234-60(8)
Gulf Oil Corp 82.45(83.05)103-55(38)
H,I,J
Hawkins Cook 2305.65(2264.15)2395-1220(2)
Helios & Matheson 56.7(56.0)61-18(90)
I.c.s.a. 15.0(15.05)37-12(153)
Ion Exchange 133.2(132.0)159-90(7)
J.k. Agri Genetics 475.55(500.55)562-242(2)
Jmfinan 22.25(22.5)23-11(562)
K,L
K Sera Prod 12.2(11.63)12-2(1059)
Kennamet 822.0(841.05)1247-640(1)
Krone Comm 187.55(182.0)193-110(9)
Linc Pen & Plastics 51.1(50.05)66-39(15)
M,N
Madhucon Projects 33.35(34.1)74-27(32)
Man Indus 133.55(131.35)238-91(5)
Mercator Lines 20.4(20.35)33-15(61)
Micro Tech 41.9(42.45)91-38(59)
Minda Industries 223.3(221.2)284-145(7)
Mohit Industries 60.95(63.15)68-21(75)
Nakoda Tex 13.0(12.36)13-7(229)
O,P,Q,R
Oriental Cont 21.9(19.7)38-17(97)
Ortin Laboratories 33.0(32.9)36-13(44)
Patel Eng 80.7(80.85)127-62(22)
Rainbow Papers 82.0(82.0)91-59(88)
S
Sanwaria Agro 36.3(36.1)49-9(115)
Sarda Energy & Minerals Ltd 132.8(133.65)155-72(9)
Sardaen 132.8(133.65)155-72(9)
Sharon Bio-medicine 390.1(398.1)460-288(11)
Shivvani 107.9(108.85)224-107(11)
Steel Exchange India 89.15(90.75)104-83(68)
Sukhjit Starch 236.0(227.05)248-145(10)
Sumeet Ind 22.0(22.0)28-12(56)
T,U,V,W,X,Y
Tilaknagar Industries 75.9(75.75)83-32(223)
Timex 19.6(19.0)29-16(52)
Unitedbrew 949.95(947.4)1023-339(53)
V I P Ind 83.95(83.65)127-68(65)
Vadilal Ind 216.5(215.75)306-87(17)
Valecha Eng 61.75(61.75)83-43(150)
Vinati Organics 151.05(151.6)164-67(8)
Wim Plast 380.5(384.8)419-170(2)
Zydus Wellness Ltd 497.0(494.9)506-320(3)
GROUP Z
A
Aarey Drugs 62.25(62.8)71-9(192)
Aci Infocom 154.9(156.2)176-45(36)
Agarwal Holdings 32.75(34.1)73-31(114)
Amulya Leas 24.15(23.0)42-20(49)
Apeego 199.5(199.2)205-20(169)
Arcotech 46.6(44.4)46-24(34)
Ashutosh Paper Mills 50.8(53.45)161-20(223)
Associated Finlease 41.5(41.6)44-10(195)
B,C,D
Barasia Holding & Trading Company 209.0(204.1)254-151(23)
Beryl Drugs 32.65(32.85)37-14(62)
Blue Circle Services 56.25(57.1)85-53(545)
Centron Ind 199.0(202.25)212-23(39)
Clarus 43.0(42.8)64-19(26)
Confidence Trading Company 304.8(300.0)304-11(24)
Dhvanil Chemicals 74.55(75.45)86-28(465)
E,F,G,H
Elpro Packaging 9.93(9.74)47-9(144)
Esaar 57.0(58.0)64-10(206)
Eurogold Jewellery 95.8(91.95)119-13(16)
Finalysis Credit & Guarantee Company 137.05(136.1)138-30(72)
Gemstone Investment 15.45(15.25)20-7(1154)
Grenada Investment & Trading Comapny 114.5(115.0)142-11(51)
Hind. Copper 136.95(136.45)320-136(198)
I,J
Imp Finance 44.3(42.2)44-18(71)
Insul Elec 473.7(479.4)504-242(14)
Intec Secur. 75.0(76.5)90-30(18)
Jain Marble Udhyog 21.3(20.9)26-9(204)
Jalan Metallurgical 376.5(375.5)390-52(30)
Jayant Mercantile Co. 8.23(7.84)8-1(124)
K,L,M
Kalefilms 15.9(17.65)49-15(247)
Kosha Cubidor 29.9(29.15)30-7(35)
Krishnadeep Trade 62.7(65.95)167-35(33)
Mahanivesh 321.1(305.85)466-207(4)
Margltd 48.6(49.1)103-47(65)
Monotype India 241.9(239.0)245-53(10)
Mppolyprole 224.85(224.65)243-88(26)
N,O,P,Q
National Min 164.25(160.05)206-149(620)
Natraj Comm 120.95(120.35)130-36(18)
Ncl Research And Financial Services 970.0(950.0)999-133(17)
New Bom Prtg 9.33(9.52)43-7(92)
Odyssey Corporation 53.9(54.15)85-21(27)
Polytex India 252.8(252.5)281-127(153)
R
Rajath Finance 386.0(392.9)405-187(395)
Ram Kaashyap 21.45(20.9)36-16(56)
Rasoya Proteins 99.5(99.6)103-18(21)
Ravinay Trading Company 211.9(203.9)423-111(15)
Regency Trust 30.05(29.5)59-15(61)
Riba Textiles 29.0(27.45)30-13(58)
S
S V Electricals 7.62(7.29)13-3(716)
Sawaca Finance 178.2(171.55)234-29(256)
Secunderabad Healthcare 21.7(20.95)30-6(735)
Shree Nath 77.0(73.9)77-8(861)
Shubham Granites 18.95(18.94)50-10(72)
Sulabh Eng 413.0(413.0)423-13(2)
Surya Industrial Corporation 86.75(84.75)88-64(15)
Swan Mills 133.1(136.2)147-56(86)
T,U
Thakker`s Dev 164.9(160.9)164-78(10)
Tilak Finance 91.0(89.55)95-9(95)
Toshika Chemicals 177.4(176.95)180-56(102)
Trendy Knitwear 13.49(13.02)19-4(344)
Tuni Textile Mills 159.75(156.75)284-35(524)
Unisys Software And Holding Industries 264.0(264.05)300-84(21)
Unno Ind 19.25(19.2)19-1(113)
V,W,X,Y,Z
Veerenrgy 13.28(13.82)17-1(453)
Venusvent 12.5(11.98)26-7(250)
Vishal Cotspin 139.75(139.45)190-122(27)
Vision Tech 8.69(9.06)11-5(96)
Vsfproj 34.95(35.0)48-24(94)
Wyn Aqua Exp 20.15(19.75)21-5(213)
 

Comments (+)