Stocks as on Sep 25, 2013

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 564.3(552.75)830-448(22)
A C C 1095.5(1095.6)1514-912(13)
Abbot 1380.3(1362.35)1620-1300(0)
Abg Shipyard 250.05(257.1)415-227(340)
Abirlanuv 1208.0(1192.1)1271-876(14)
Acl 188.85(189.55)220-147(46)
Adani Enter 142.85(146.55)296-126(261)
Akruti City 137.6(136.2)232-119(15)
Allahabad Bank 80.6(79.35)190-64(199)
Alok Industr 7.99(7.45)13-5(3904)
Alstom Proje 331.8(325.7)433-285(2)
Andhra Bank 53.55(53.3)130-47(181)
Apollo Hosps 921.25(875.8)1096-678(39)
Apollo Tyres 68.5(69.0)101-54(202)
Arvind 80.65(81.6)107-65(145)
Asahi Glass 37.1(38.05)65-27(7)
Ashok Leyland 14.78(14.98)28-11(2288)
Asian Paints 478.5(485.85)524-376(63)
Aurobindo Phar 192.2(191.9)204-127(172)
Aventis Pharma 2532.55(2474.75)2899-2060(0)
Axis Bank 1032.9(1026.35)1549-764(364)
B
B A S F India 517.0(515.0)769-490(1)
B H E L 141.45(131.35)272-100(3084)
Bajajhoin 779.25(779.6)1058-743(0)
Ballarpur Ind 10.89(10.93)24-8(64)
Bank Of India 163.6(163.9)392-126(437)
Bharat Earth. 144.45(143.5)338-126(15)
Bharat Elec 1087.15(1076.1)1375-1054(0)
Bharat Forge 253.0(253.25)315-185(7)
Bhartiartl 336.25(330.0)370-256(272)
Bk Of Baroda 509.6(504.75)899-429(153)
Bombay Dye 51.2(51.1)139-37(153)
Boschl 8600.1(8600.0)9590-8000(0)
Bpcl 305.1(315.85)449-256(216)
Brigade Enterprises 52.6(52.5)112-45(4)
Britannia Ind 752.25(752.15)778-400(9)
C
C E S C 333.6(326.75)367-252(136)
C M C 1252.9(1262.9)1523-1055(1)
Cadila Health 683.95(688.1)924-631(2)
Cairn India 320.15(318.15)349-267(139)
Canara Bank 222.35(224.35)550-189(189)
Castrol India 311.75(312.9)371-285(32)
Central Bank Of India 51.8(53.0)95-48(118)
Century Enka 108.75(111.2)144-92(3)
Century Tex 249.75(245.0)470-195(107)
Chambal Fert 34.6(34.95)76-30(84)
Chennai Petro 56.7(56.9)162-56(8)
Cipla 438.7(431.4)450-353(92)
Coal India Ltd 295.05(296.95)374-238(184)
Colgatepalm. 1239.2(1274.7)1580-1165(25)
Container Corp 734.25(734.1)820-594(0)
Corp Bank 253.05(258.25)494-239(13)
Crompton Gr. 87.8(86.65)141-71(342)
Cummins India 401.15(404.75)550-365(5)
D,E,F
Dabur India 167.25(168.6)177-120(68)
Dena Bank 47.6(47.95)128-41(484)
Dish Tv India 49.7(49.15)84-39(609)
Dlf 136.7(140.5)289-120(1569)
Dr Reddy`s Lab 2431.2(2397.0)2444-1617(19)
Dredging Corp 241.35(243.6)332-152(1)
E I H 54.5(54.2)83-43(9)
Educomp Sol 19.15(18.95)182-17(82)
Eng India 173.65(170.45)257-121(23)
Escorts 83.45(83.6)95-48(161)
Essel Propack 37.05(37.1)46-29(17)
Exide Ind 129.8(128.5)166-115(56)
Federal Bank 299.45(300.5)550-221(49)
Finolex Cables 51.9(52.7)65-39(36)
Finolex Ind 113.35(114.35)142-58(18)
G
G E Shipping 274.5(266.25)291-199(9)
Gail 334.65(336.7)396-273(21)
Geometric 75.85(75.6)125-61(3)
Gillette Ind 2038.7(2010.0)2600-1951(1)
Glaxo Smithk. 2429.95(2405.05)2899-1931(8)
Glaxocon 4208.3(4228.85)6020-2875(1)
Global Tele 11.88(12.21)34-11(60)
Gmr Infra 21.72(21.86)27-10(751)
Godrej Cp 828.3(828.0)977-655(2)
Grasim Ind 2733.95(2751.6)3511-2121(6)
Great Offshore 49.1(50.4)124-36(141)
Guj. Ind Power 58.45(57.75)82-53(7)
Guj. Min Deve 91.75(92.45)221-76(26)
Gujarat Gas 242.6(236.45)352-159(6)
Gujarat Narmada 59.65(60.25)90-59(12)
Gujarat St Petronet 50.2(50.55)84-46(40)
H
H C L Infosys 26.2(26.1)46-20(37)
H C L Tech 1056.85(1074.0)1104-551(35)
H D F C Bank 621.55(639.3)727-528(364)
H M T 25.35(26.15)50-20(14)
Hdfc 779.9(787.85)931-632(75)
Hdil 39.65(38.15)123-26(1855)
Hero Honda 2035.15(2004.55)2127-1434(17)
Hexaware Tec 128.0(126.8)133-72(1787)
Hind Petro 187.45(193.9)381-158(197)
Hind Zinc 130.7(131.55)146-94(636)
Hindalco Ind 116.8(112.1)137-83(1097)
Hindujav 283.95(280.65)595-242(1)
Hpcl 187.45(193.9)381-158(197)
Hsng Dev Infra 39.65(38.15)123-26(1855)
Hsq Dev Fin 779.9(787.85)931-632(75)
Htmt Global Sol 288.9(291.2)345-218(1)
Hul 633.5(643.3)725-432(150)
Hul 633.5(643.3)725-432(150)
I
I C I India 808.6(801.5)1195-750(0)
I T C 345.05(349.8)380-255(576)
Icici Bank 937.2(945.45)1236-758(413)
Idbi 60.7(61.35)118-52(307)
Idea Cellular 168.55(164.8)177-78(421)
Idfc 90.1(92.2)185-76(2063)
India Cements 50.65(50.7)104-43(145)
India Infoline 48.5(47.65)93-40(27)
Indiabulls Real Est 55.8(55.4)87-50(784)
Indian Bank 69.95(70.7)218-60(70)
Indian Hotels 46.15(45.25)71-37(75)
Indian Ovrsea 46.35(45.85)94-37(98)
Indusind Bank 383.05(388.15)530-318(302)
Infosys Tech 3007.8(3014.8)3172-2190(25)
Ingersollrand 324.1(326.1)514-301(0)
Ingvysya 489.8(495.3)667-392(416)
Ioc 216.05(219.35)375-186(80)
Ipca Lab 688.55(697.05)730-401(5)
J,K,L,M
J & K Bank 1137.05(1115.9)1473-913(3)
J B Chem 87.05(87.1)96-67(12)
Jaiprakash Ass 37.3(37.35)106-28(1617)
Jaypee Infratech Limited 15.85(16.3)58-14(341)
Jet Airways 349.45(348.05)688-280(408)
Jindal 45.5(46.45)137-37(16)
Jindal Stainless 38.75(38.6)88-36(183)
Jindal Steel 245.05(247.65)473-181(146)
Jsw Steel 756.65(742.7)893-451(292)
Kotakbank 709.25(719.6)804-588(49)
L I C Hsq Fin 198.5(196.25)300-152(282)
L&t 831.6(826.2)1146-678(284)
Lupin 858.15(854.3)908-540(56)
M & M 849.7(872.55)1026-741(112)
M&m 849.7(872.55)1026-741(112)
Mah Seamless 181.0(182.0)351-177(144)
Mangalore Ref 33.45(34.2)70-26(46)
Maruti 1392.7(1410.7)1773-1217(40)
Mphasis Bfl 434.05(424.5)513-335(5)
Mtnl 16.62(15.32)40-9(3663)
Mtnl 16.62(15.32)40-9(3663)
N,O,P,Q
N T P C 149.0(145.25)173-122(329)
Nation.ferti 19.65(19.95)87-17(33)
National Alum 32.15(32.4)52-24(35)
Nestle Ind 4927.6(4933.55)5864-4305(0)
Neyveli Lignite 56.15(55.3)89-49(6)
Novartis India 390.0(390.15)693-361(3)
O N G C 279.45(274.35)354-234(449)
Omaxe 143.2(143.85)171-136(530)
Oracle Fin 2996.2(3008.7)3414-2350(0)
Orchid Chem 45.35(45.45)119-35(53)
Oriental Bank 157.1(158.5)367-121(164)
P & G Hygiene 2563.35(2630.0)3180-2319(1)
Parsvnath Dev 26.05(26.35)44-25(8)
Pfizer 1046.05(1051.55)1298-985(0)
Pidilite Ind 258.0(257.75)302-188(34)
Piramalhe 595.35(582.85)648-395(4)
Pnb 485.65(483.85)922-402(186)
Polaris Soft 117.6(116.05)144-96(27)
Power Fin Corp 132.95(132.55)227-97(283)
Power Grid Corp 100.6(99.25)122-86(190)
Punj Lloyd 22.65(23.05)64-20(490)
R,S
Ranbaxy Lab 332.15(332.75)559-253(383)
Rashtriya Chem 30.65(30.9)64-26(26)
Raymond 211.45(221.1)488-176(123)
Rcom 160.8(154.85)164-50(3024)
Reliance Capital 341.45(346.6)508-290(727)
Reliance Ind 848.7(874.35)954-761(568)
Reliance Power 71.7(72.25)106-58(2299)
Relinfra 407.65(409.75)572-308(527)
Rolta India 56.35(58.05)75-50(69)
S A I L 52.1(52.4)101-37(384)
Sbi 1686.35(1647.05)2550-1452(432)
Shipping Corp 36.55(35.1)60-26(332)
Siemens 476.8(477.1)749-414(25)
Skf 508.85(505.85)690-432(0)
Sobha Developers 294.0(283.0)472-214(6)
Sterlite Optical 18.55(18.7)37-15(63)
Sun Pharma 568.6(556.55)583-328(83)
Suntv 397.95(399.0)493-311(27)
Syndicate Bnk 69.5(69.3)145-61(164)
T,U,V,W,X,Y
Tata Chem 243.0(243.35)381-234(20)
Tata Elxsi 169.95(170.5)252-156(7)
Tata Power 81.25(80.85)113-68(505)
Tata Tea 145.65(143.3)181-122(221)
Tatacomm 184.5(185.0)257-136(23)
Tatamotors 342.8(336.4)354-245(1563)
Tcs 1958.05(1940.15)2075-1197(150)
Tech Mahindra 1336.05(1336.6)1434-865(50)
Thermax 597.95(589.65)684-526(1)
Tisco 291.15(292.6)448-195(695)
Titan Ind 244.35(243.65)313-200(218)
Torrent Pharma 440.65(442.25)464-315(3)
Torrent Power 71.25(71.15)198-67(109)
Tvs Motor 34.55(34.85)50-28(68)
Union Bank 115.45(114.45)288-97(650)
Unitedphos 141.05(142.15)167-108(125)
Vijaya Bank 37.85(37.8)67-33(91)
Welspunguj 29.0(30.05)112-26(65)
Wipro 475.65(478.1)501-298(254)
Wockhardt 582.25(583.8)2166-344(105)
Wyeth 579.55(581.0)1018-553(1)
Zeeenter 240.15(228.75)267-173(407)
GROUP B
A
A P Paper 289.35(294.85)355-179(7)
A.k.capital Services 115.85(117.95)273-99(3)
Aarti Ind 68.6(66.95)108-62(5)
Aban Offsho 213.3(214.55)486-200(42)
Acrysil 118.0(119.6)127-81(13)
Adani Power Ltd 34.1(34.1)70-29(308)
Adani Power Ltd 34.1(34.1)70-29(308)
Adhunik Metaliks 28.85(28.9)49-18(49)
Adlabs Films 41.75(41.6)93-36(21)
Advanta India 114.75(117.9)235-79(2)
Aegis Logis 127.4(127.4)210-100(8)
Agro Tech Foods 505.1(494.7)584-400(2)
Ahmednagar Forg 87.9(88.0)164-73(56)
Aia Engineering 321.15(324.95)394-275(1)
Ajanta Pharma 737.95(756.95)793-235(17)
Ajcon Global 14.59(15.55)20-11(22)
Aksh Optifibre 15.95(15.75)20-13(21)
Alang Industrial Gases 53.1(50.6)158-26(62)
Alembic 27.25(27.8)29-14(90)
Alembic Pharmaceuticals Ltd 148.15(147.55)167-61(54)
Allied Digital Services 21.12(21.13)26-7(42)
Alstom 141.95(141.75)230-110(1)
Ansal Properties 16.05(15.79)42-12(18)
Anukaran 69.45(69.85)80-5(276)
Aptech 62.1(62.0)80-40(19)
Arrow Webtex 68.9(69.4)84-38(250)
Arshiya International Ltd. 11.89(11.99)148-9(19)
Ashapura Mine. 38.6(39.95)57-26(31)
Ashika Credit Capital Ltd 137.0(136.55)144-52(63)
Astra Micro 35.7(35.35)49-30(30)
Astra Zeneca 845.4(830.45)1723-595(7)
Atul Chem 332.0(329.35)472-280(4)
Autoline Industries 67.45(68.55)202-46(7)
Avt Natural P 38.7(39.65)45-25(9)
Avt Natural Products 38.7(39.65)45-25(9)
B,C
Bajaj Auto Fin 1190.3(1183.6)1591-965(2)
Bajaj Hind 11.97(12.03)33-11(419)
Balmer Law 184.65(188.25)238-170(1)
Balmer Lawri. 309.25(310.35)410-308(2)
Balrampur Chini 42.6(41.45)74-34(40)
Bank Of Maha 37.3(37.55)66-35(53)
Bata India 817.95(821.5)989-688(13)
Bayer 1533.2(1527.65)1775-995(1)
Bengal&assam 286.0(290.0)330-205(1)
Berger Paints 231.0(232.15)256-136(30)
Bgr Energy Systems 105.2(103.05)297-70(102)
Bharati Shipyard 25.55(25.4)83-20(20)
Bhartiya Int 178.85(180.8)244-49(2)
Bhussteel 480.3(479.55)505-420(145)
Biocon Ltd 329.3(330.75)359-255(20)
Blue Dart Ex. 2521.65(2475.05)2755-1605(0)
C R I S I L 1203.4(1208.8)1270-881(0)
Cambridge 8.85(8.56)23-6(36)
Carbon Everflow 75.5(75.0)90-57(15)
Cclpr 26.55(26.8)37-21(13)
Ceat 115.0(113.0)133-87(54)
Celestial Labs 18.35(18.75)20-8(70)
Chirawa Cements 75.05(75.15)163-30(18)
City Union Bnk 42.9(43.25)65-37(21)
Colourchem 490.35(496.7)674-371(4)
Compuage Infocom 55.1(54.8)63-35(11)
Core Project 21.61(20.61)345-12(451)
Coromandel Fert 228.2(220.9)302-162(2)
Cox And Kings(india) Ltd 89.7(89.65)153-84(2)
Cupid Trad 234.7(232.9)275-77(15)
D,E,F
D C W 9.83(9.83)26-8(28)
D S Kulkarni 53.75(53.8)88-49(7)
Daawat 71.8(67.8)80-45(9)
Dabur Pharma 130.5(130.45)154-78(20)
Deep Industries 28.85(26.6)55-21(155)
Deepak Fert 106.65(106.45)143-81(8)
Den Networks Ltd 167.95(169.25)238-141(5)
Development Credit Bank 45.1(45.75)54-38(62)
Dewan Hsq Fin 103.95(108.95)224-101(39)
Dhampur Sugar 31.35(30.5)75-27(9)
Dhan.invest 377.55(370.15)437-13(5)
Dhanuka 135.2(135.05)162-96(14)
Dic 239.0(241.15)271-152(4)
Dishman Pharma 49.4(50.55)124-37(97)
Divi's Lab 979.05(988.75)1233-905(6)
Dq Entertainment (international) Ltd 13.39(13.94)23-5(62)
E I Dparry 131.45(127.3)256-103(4)
Easun Reyrolle 68.25(69.7)83-34(7)
Eclerx Services 860.25(849.0)870-599(0)
Eicher Motors 3505.1(3585.7)3980-2205(1)
Elder Pharma 324.8(328.8)474-202(20)
Elecon Eng 24.75(23.85)54-18(31)
Electrosteel C. 11.74(11.65)29-9(30)
Entertainment Network India 273.05(262.0)277-198(12)
Esab India 357.0(350.4)499-310(1)
Ess Dee Aluminium 581.4(587.75)617-157(24)
Essar Oil 56.95(57.15)96-46(145)
Essar Shipping Ltd 17.46(15.6)31-13(32)
Eveready Ind 19.05(19.45)26-14(46)
Everest Kanto Cylinder 8.34(8.09)37-7(44)
Excel Crop 232.0(235.65)253-133(1)
Fag Bearings 1230.0(1228.5)1826-1100(0)
Fiem Industries 216.5(236.9)239-161(105)
Financial Eyes (i) 38.75(37.55)49-25(7)
First Leasing 17.45(18.85)76-15(79)
Firstsource Solutions 16.36(15.55)16-9(842)
Flexituff International Limited 219.35(219.1)258-132(12)
Fortis Healthcare 97.4(97.45)119-84(15)
Four Soft 34.1(32.85)34-8(67)
G,H
G G Dandekar 70.0(70.0)73-33(6)
G I C Hsq Fin 96.25(96.45)156-78(11)
Gammon India 11.85(11.9)54-8(22)
Gandhimathi Appliances 292.55(295.35)400-240(2)
Garwarewall 48.0(49.0)54-37(16)
Gateway Distriparks 105.85(105.15)150-98(2)
Gati 24.25(24.75)45-22(22)
Ghcl 30.0(29.7)44-29(30)
Gitanjali Gems 58.0(60.3)649-56(385)
Glenmark Phar 503.7(499.85)612-386(18)
Globus Spirits 75.5(76.95)150-66(3)
Godawari Power 81.25(83.3)130-61(5)
Godrej Indus 287.1(288.25)331-218(11)
Goenka Diamond & Jewels Ltd. 20.52(21.29)35-13(691)
Goodyear India 302.85(306.0)376-237(2)
Greave 56.1(56.25)87-53(5)
Greenply Ind 386.35(389.85)524-189(4)
Gruh Fin 213.9(219.85)249-178(6)
Guj. Fluoroch. 233.35(232.55)398-190(1)
Guj. Nre Coke 12.89(12.76)23-12(48)
Guj. State Fert 51.05(50.05)81-44(12)
Gujapoind 85.3(88.05)158-76(3)
Gujarat Pipavav Port Ltd 45.3(44.65)54-41(22)
H F C L 7.55(7.54)12-6(79)
Hanung Toys 30.94(29.47)179-12(270)
Harrisons Malay 39.0(40.0)71-29(6)
Havell`s India 634.6(626.05)817-556(27)
Hikal 435.2(434.0)517-360(0)
Himatsingka S. 32.35(32.5)45-25(14)
Hind Con 10.04(10.09)20-7(190)
Hind Motors 8.57(8.55)13-6(202)
Hind Oil Exp 35.95(36.15)122-22(44)
Hind Sanitary 77.1(78.75)154-70(3)
Hondasiel 371.55(358.95)707-295(6)
Hotel Leela 14.75(14.85)35-14(30)
House Of Pearl Fashions 150.3(150.0)157-93(25)
I,J
I F C I 22.65(23.2)40-17(1151)
I T I 15.31(15.82)27-12(19)
I V R Cons 11.98(11.98)52-9(687)
Ibn18 21.6(21.55)38-15(1067)
Ibretails 36.55(32.95)56-22(36)
Iid Forgings 11.89(11.99)148-9(19)
Il&fs Transportation Networks Ltd. 106.3(106.35)227-98(3)
Ilfs Venture 15.36(15.03)27-14(48)
India Glycols 90.05(91.45)226-84(12)
Indian Infotech And Software 41.3(41.8)48-13(1778)
Indoco Remedies 66.0(65.8)74-55(3)
Indraprastha Gas 279.35(278.15)328-236(31)
Indswift Lab 27.55(30.5)61-19(33)
Infotech Ent 190.0(187.0)211-157(12)
Inox Leisure 71.0(75.3)96-50(17)
Irb Infrastructure Developers 80.55(79.45)161-51(413)
Ivrcl Infrastruc 11.98(11.98)52-9(687)
J B F Ind 88.3(89.1)151-82(3)
J K Ind 89.55(90.6)131-80(41)
J Kumar Infraprojects 148.0(149.25)248-137(10)
Jai Corp 42.65(42.8)87-35(125)
Jain Irrigation 58.85(59.95)86-46(156)
Jaiprakash Hydro 15.44(16.03)46-8(647)
Jayant Agro Org 81.85(82.25)156-68(3)
Jindal South West Holdings 352.8(345.5)659-250(26)
Jindpolyfm 136.5(136.85)219-105(23)
Jk Cement 189.5(192.9)369-148(2)
Jklakshmi 70.05(72.75)171-49(73)
Jubilant Org 82.0(83.25)248-65(7)
Jyothy Laboratories 166.6(168.55)211-140(11)
Jyoti Struct 20.95(21.1)53-15(16)
K,L
K R B L 24.2(24.3)28-19(34)
Kajaria Ceramic 242.4(236.95)261-174(18)
Kale Consult 579.2(572.35)675-201(1)
Kalyani Steels 45.5(46.6)63-31(42)
Kansanero 1116.45(1120.0)1300-891(1)
Kar Vysy Bank 319.25(322.25)592-297(19)
Karnataka Bnk 86.95(87.8)198-69(479)
Kaveri Seed Company 1461.2(1491.5)1720-977(2)
Kecil 25.9(25.55)80-23(12)
Kesoram Ind 58.0(57.95)126-50(8)
Kirloskar Ferro 17.15(17.25)33-15(13)
Knr Constructions 53.15(55.9)126-53(7)
Kohinoor 32.8(32.5)57-22(11)
Kolte Patil Developers 64.0(61.4)136-43(111)
Kpitcumm 134.15(132.1)160-92(95)
Kwality Dairy 24.2(24.25)47-23(28)
La Opala Glass 486.3(479.8)512-136(0)
Lakshmi Machine 2049.6(2011.85)2330-1725(1)
Lakshmi Over 25.75(25.85)47-16(45)
Lg Balakrishnan 171.0(170.55)273-152(1)
Liberty Phosp 131.5(125.25)229-75(11)
Liberty Shoes 79.8(82.05)125-67(3)
Lloyd Elect 34.1(35.3)74-24(15)
Lovable Lingerie Ltd 278.05(277.15)403-219(4)
M
M And B Switchgears Limited 23.95(22.85)27-12(1081)
M R F 12838.9(12839.0)15499-9775(0)
Madras Cements 185.2(182.6)269-136(4)
Mahforg 65.7(65.35)72-35(30)
Mahindra 264.25(264.7)287-167(140)
Mahindra Ugine 81.6(81.75)100-40(10)
Manappuram Gen 14.9(14.9)46-9(157)
Mandhana Industries Ltd. 233.3(233.95)309-195(11)
Mangalam Cem 100.05(99.3)192-88(2)
Mangalore Chem 51.45(53.45)73-27(80)
Manjushree Extrusions 132.9(132.75)145-76(2)
Marico Ind 221.35(222.35)251-190(28)
Mathew Easow 32.5(31.1)51-23(28)
Max India 185.45(184.45)266-150(14)
Mcdowell Holdings 24.8(22.55)99-16(23)
Mcleod Russel India 255.9(256.3)386-240(2)
Mcnally Bharat Engineering Company 53.0(54.05)121-37(11)
Mhril 220.1(221.1)358-206(2)
Mindtree 1190.45(1154.65)1195-635(18)
Mmtc Ltd 50.15(50.65)780-37(97)
Monnet Ispat 118.9(120.9)324-92(4)
Monsanto India 600.35(600.75)746-560(0)
Motherson Sumi 228.35(225.6)241-143(10)
Mundra Port 140.25(138.65)175-117(67)
Muthoot Finance Ltd 96.9(97.75)246-73(37)
Mysore Cem 33.45(34.25)60-27(17)
N,O
N I I T 19.15(18.85)36-14(26)
Nagarjuna Con 18.05(17.65)61-16(153)
Nahar Spin 79.6(79.15)90-63(3)
Nandan Exim 30.35(30.35)33-24(112)
Natco Pharma 615.25(614.0)650-362(67)
National Pero 371.8(366.1)557-350(1)
Navneet Pub 52.75(53.1)70-50(6)
Nectar Lifescn 12.21(11.89)23-9(20)
Network 18 Media 28.25(28.25)47-25(14)
Nhpc 19.6(19.0)29-14(1089)
Nhpc Ltd 19.6(19.0)29-14(1089)
Niit Technologies 286.1(277.2)307-234(4)
Nikki Global Finance 845.0(840.1)845-204(9)
Nilkamal Plast 97.55(99.0)274-94(64)
Nitin Fire Protection Industries 56.1(56.05)83-48(26)
Nocil 13.11(13.22)20-12(21)
Noida Toll Bridge 20.4(20.35)29-18(20)
Nucleus Soft 86.55(87.5)97-65(7)
Oil India Ltd 470.1(465.4)629-415(22)
Omkar Speciality Chemicals Ltd 73.1(74.1)150-70(18)
Omnitech Infosolutions 27.64(26.33)204-13(132)
Onelife Capital Advisors Limited 285.9(294.15)848-124(17)
Onmobile Global 27.4(26.25)50-19(142)
Opto Circu 21.75(22.15)141-17(281)
Orbit Corporation 15.18(15.19)65-10(48)
Orbit Exp 90.45(88.4)104-48(13)
Orissa Minerals Development Company Ltd 1859.15(1894.25)4970-1615(0)
Oswal Agro 11.07(11.6)19-9(45)
P,Q,R
Page Industries 4404.15(4399.6)4670-2680(1)
Panacea Biotec 116.5(119.8)158-82(9)
Pantaloon Ret 71.05(70.25)193-63(324)
Paper Products 60.5(61.25)81-56(13)
Pasupati Fincap 8.39(8.5)30-3(50)
Persistent Systems Ltd. 623.15(605.95)626-408(6)
Petronet Lng 123.4(122.95)175-106(35)
Pg Electroplast Ltd 142.0(140.9)394-54(1)
Phoenix Mills 216.05(208.05)293-181(4)
Pipavav Shipyard 51.05(48.8)98-40(780)
Piramglas 103.05(102.15)104-74(3)
Pnb Gilts 15.85(15.95)23-15(30)
Pokarna 126.25(120.25)126-67(3)
Poly Medicure 242.35(241.9)287-150(5)
Poly Medicure Ltd 242.35(241.9)287-150(5)
Praj Ind 36.4(36.2)54-30(37)
Prakash Steelage Ltd 89.4(90.0)179-78(12)
Precision Pipes 33.5(33.5)73-23(8)
Premier Auto 49.1(50.0)151-46(4)
Pricol 16.95(17.6)21-14(16)
Prism Cement 28.55(29.0)60-22(14)
Provogue (india) 8.3(8.54)19-5(30)
Ptc 44.7(44.25)81-34(56)
Ptc India Financial Services Ltd 10.33(10.32)20-9(30)
Puravankara Projects 70.35(69.9)122-58(3)
Pvr 439.1(433.7)470-186(24)
Radico Khait 121.5(115.75)155-88(113)
Raj Television Network 436.15(433.95)443-135(69)
Rajesh Exp 95.15(95.4)150-93(4)
Rallis India 151.5(152.0)168-110(14)
Rasoya Proteins Ltd 14.28(14.54)16-2(677)
Redington India 54.5(57.2)92-50(7)
Rei Agro 7.92(7.98)15-7(77)
Reliance Indust 306.5(307.95)508-278(45)
Reliance Media World Ltd 51.85(52.05)53-23(20)
Religare Enterprises 345.95(344.6)366-250(38)
Ricoh India 55.3(56.35)91-32(30)
Rswmltd 120.05(121.15)140-86(2)
Ruby Mills 149.65(139.6)433-131(3)
Ruchi Soya Ind 36.75(37.4)83-26(9)
Rural Electrification Corporation 199.4(199.75)267-146(220)
S
S Bk Of Bikaner 330.8(329.5)501-307(1)
S Bk Of Travan 429.9(428.55)648-401(0)
Sabero Org Guj 121.75(118.6)165-70(3)
Sakuma Exports 17.29(14.74)18-12(17)
Sandur Mang 513.0(516.8)597-301(2)
Sangam 28.3(29.0)66-26(16)
Saregama Ind 58.4(54.25)100-50(9)
Se Investments 394.5(394.2)468-313(24)
Sesa Goa 188.7(181.9)205-119(1836)
Shakti Press 16.5(16.6)23-6(34)
Shakti Pumps (india) Limited 40.45(41.65)73-38(23)
Shasun Chem 73.05(73.5)184-45(23)
Shree Cement 4036.95(4084.5)5210-3412(0)
Shree Ganesh Jewellery House Ltd 56.85(58.0)139-54(15)
Shree Renuka Sugars 18.05(18.2)38-14(487)
Shrenuj & Co 101.25(102.2)128-54(47)
Shriram City 1064.5(1052.65)1230-747(2)
Shriram Trans 579.95(599.85)841-465(25)
Signet 305.75(307.25)328-160(3)
Sintex Ind 21.35(21.1)75-16(866)
Sks Microfinance Ltd 130.1(133.1)198-95(68)
Solar Explosives 919.25(920.05)1099-740(5)
Sonata Soft 27.0(27.05)30-20(28)
Southind.bank 20.1(20.15)30-18(74)
Spicejet 21.7(21.95)50-18(5489)
Srei Int Fin 18.25(18.4)51-17(51)
Srs Ltd 31.15(33.8)51-25(131)
State Trading 141.3(143.75)264-68(48)
Strides Arcolab 895.2(903.05)1224-552(23)
Sun Pharma Advanced Research Company 131.9(120.9)174-79(401)
Sundaram Multi Pap Ltd. 23.15(22.05)24-14(185)
Sundram Fast 35.2(34.9)58-30(7)
Sunil Hitech 44.7(43.95)90-35(9)
Sunteck Realty 303.6(304.8)563-297(38)
Supreme Ind 339.2(330.45)379-270(9)
Supreme Petro 52.5(55.05)71-52(27)
Surya Roshni 76.55(76.75)84-53(60)
Suryanagri Finlease 23.45(24.65)55-11(33)
Suven 45.35(43.65)49-22(365)
Swaraj Engin 453.15(465.0)535-382(0)
Swaraj Mazda 240.95(242.0)501-214(2)
T,U,V
T A S C Pharma 7.69(7.7)11-1(120)
T.v. Today 78.25(79.45)93-53(15)
Tata Coffee 992.8(1007.65)1675-880(8)
Tata Investment 378.0(378.45)499-347(0)
Td Power Systems Limited 206.4(201.25)281-180(3)
Texmaco Rail & Engineering Ltd 29.45(29.6)74-26(8)
Themis Medicare 42.0(42.0)120-40(12)
Thinksoft 108.3(109.1)123-57(11)
Thirumalai Chem 93.25(89.6)145-68(92)
Thomas Cook 59.5(57.6)65-47(25)
Tide Water 6769.15(6787.05)8585-6556(0)
Timken India 155.55(155.6)220-128(2)
Tplplast 83.25(85.25)205-64(2)
Transport Co 48.9(46.7)89-44(6)
Trent 935.7(937.55)1345-915(1)
Ttk Prestige 3577.85(3631.3)3996-2870(0)
Tube Invest 138.15(138.55)221-123(1)
Tulip 7.48(7.23)50-6(183)
Ubholding 28.15(27.0)155-17(599)
Uco Bank 60.8(60.55)86-46(305)
Uflex 57.4(57.65)117-47(28)
Ultratech 1793.85(1816.05)2074-1404(8)
Unichem Lab 167.25(162.75)216-138(18)
Unitdspr 2472.8(2483.7)2815-990(78)
Unitech 16.65(16.7)40-14(3378)
United Bank Of India 31.4(31.05)84-27(42)
Ushamartin 21.55(21.7)35-20(11)
Ushdev Int 300.25(310.0)387-221(2)
Usher Agro Ltd. 25.2(26.15)68-25(9)
Uttam Steel 54.1(56.7)125-39(33)
V Guard Industries 488.75(492.1)590-381(1)
Vaibhav Gems 220.05(220.0)226-62(2)
Vardhtext 318.9(318.55)337-218(1)
Varun Shipping 7.39(7.2)17-5(77)
Videocon 169.8(173.35)246-163(18)
Vikas Wsp 19.35(20.2)62-13(458)
Vikasglo 130.0(142.5)255-75(1)
Vinati Organics 93.85(93.4)180-74(23)
Vivmed Labs 148.35(151.4)367-96(1)
Voltamp Transformers 354.65(359.25)523-330(3)
Voltas 73.05(72.3)138-62(59)
W,X,Y,Z
Welspun India 60.5(61.8)82-46(9)
West Coast Pap 48.6(49.55)134-37(9)
Wheels India 669.8(680.5)967-584(0)
Whirlpool 150.3(153.7)289-141(7)
Wire & Wireless 17.24(17.28)30-13(57)
Yes Bank 314.5(318.95)547-216(3374)
Zensar Tech 230.2(225.35)302-180(9)
Zenu Infotech 67.3(66.85)100-34(54)
Zyden 25.2(23.45)50-19(28)
Zylog Systems 11.59(12.08)309-10(134)
GROUP T
A,B
Amara Raja 306.85(310.75)328-204(7)
Andrew Yule 11.1(10.78)22-7(46)
Arvind Remedies 46.65(47.7)54-24(33)
Aryaman Fin 12.0(11.88)23-10(200)
Binani Ind 66.05(67.15)157-52(4)
Blissgvs 37.95(37.95)44-25(7)
Brilliant Securities 79.1(87.85)138-53(22)
C,D,E,F
Choice International 35.55(35.85)58-33(77)
Commitment Cap 26.05(24.2)57-16(28)
Cressanda Solutions 503.1(503.05)509-106(17)
D C M 68.5(68.0)141-59(4)
Db Stock Brokers 98.3(98.2)99-94(49)
Decngold 23.0(21.95)26-13(152)
Dhanalakshmi Bk 40.95(41.4)73-24(48)
E P C Ind 104.0(102.0)166-84(15)
Financial Tech 150.2(167.35)1223-102(2918)
G,H,I,J,K,L
G M Breweries 75.5(65.75)101-55(25)
Global Boards 32.75(32.75)55-28(10)
Global Capit 154.0(153.0)273-104(23)
Goodricke Group 111.65(112.55)174-106(4)
Hitachih 110.65(112.3)171-99(1)
Inani Marb 122.25(122.25)630-115(6)
Kotawala Ind 265.2(267.1)287-140(101)
Lancorhol 35.0(35.0)54-32(13)
Luminaire Technologies 53.3(53.15)56-37(115)
M,N,O,P,Q
Manoj Housing Finance 53.95(53.85)64-36(9)
Nelco 33.6(34.35)58-27(17)
Nfl Infotech 29.7(29.25)48-24(136)
Nirlon 45.0(44.6)52-32(12)
Onward Tech 44.65(44.5)51-35(6)
Peninsula 28.15(28.45)84-28(38)
Prakash Ind 31.8(32.1)58-24(14)
R
R S Software 131.2(132.05)208-102(13)
Rain 38.05(39.45)51-29(11)
Rander Fin 403.6(404.0)428-63(6)
Rollatainers 212.95(223.45)299-37(15)
S,T
S P L 77.65(77.1)114-46(5)
Saya Housing 7.15(7.05)9-3(118)
Shalibhadra Fin 22.15(22.95)64-18(13)
Sharyans Res 30.95(30.85)64-28(11)
Shyam Star Gems 44.85(44.0)53-28(25)
Singer India 93.5(95.7)134-67(2)
Som Distilleries 281.75(281.3)304-156(54)
Sri Adhikari 76.6(76.6)109-73(13)
Symphony Comfort 297.7(298.0)473-270(1)
U,V,W,X,Y,Z
Umangdair 31.5(31.95)69-22(8)
Venus Remedies 191.7(194.85)358-140(1)
Vikas Globalone Ltd 130.0(142.5)255-75(1)
Walchandnagar 48.4(49.1)99-40(12)
GROUP S
A
Amrutanj 110.6(113.45)178-96(8)
Amrutanjan Health Care 110.6(113.45)178-96(8)
Amtek Auto 60.45(60.1)96-58(4)
Amtek India 60.6(62.1)126-49(6)
Asil Ind 8.0(7.71)8-3(28)
Avanti Feeds 225.2(226.55)238-83(1)
B,C
Bajaj Elect 164.45(165.8)233-149(11)
Balaji Amines 32.75(33.6)66-28(6)
Balkrishna Ind 238.65(230.0)317-199(77)
Bf Utilities 141.6(138.1)427-118(143)
Bi 45.0(45.7)267-36(13)
Camson Bio Technologies 43.9(45.1)75-38(25)
Carnation Nutra 535.3(542.7)748-395(1)
D,E,F
Denso India 131.65(133.1)135-36(20)
Diamond Power Infrastructure Ltd 46.65(48.0)97-28(6)
Dolphin Off Ent 62.35(63.5)129-56(3)
Emami 497.9(495.3)539-319(3)
Erainfra 128.2(134.9)160-127(15)
Forcemot 292.95(303.0)525-225(1)
G,H
Gandhi Spl Tube 130.0(132.0)194-122(9)
Granules Ind 142.0(141.6)200-90(1)
Grindwell Nort. 231.8(239.0)280-217(2)
Gulf Oil Corp 79.95(77.9)103-56(33)
Hawkins Cook 1749.5(1727.35)2485-1602(0)
Helios & Matheson 77.8(78.05)79-32(89)
I,J,K,L
India Gelat 54.8(57.3)107-53(7)
Indsil Elect 23.0(22.25)36-16(9)
Ion Exchange 87.25(86.65)159-80(3)
Jmfinan 22.75(22.9)31-15(206)
K Sera Prod 13.04(13.04)16-2(1554)
Kirloskar Bro 144.0(147.95)184-132(2)
Lambodhara Textile 90.5(90.3)178-76(3)
Linc Pen & Plastics 31.0(30.0)58-28(6)
M
Mahincomp 70.1(70.5)71-21(7)
Man Indus 66.65(67.0)238-57(4)
Manugrap 24.0(23.5)51-22(10)
Mayur Uniquo 238.25(225.0)252-186(1)
Mazdaltd 93.35(93.15)148-80(17)
Mercator Lines 13.03(12.75)23-9(214)
Mohit Industries 27.0(25.1)68-24(19)
N,O,P,Q,R
N C L Ind 24.3(21.2)45-16(23)
Navin 183.45(180.4)333-148(1)
Orient Abrasive 16.98(17.87)22-8(40)
Patel Eng 35.35(35.7)90-27(14)
Rainbow Papers 74.25(74.55)87-70(99)
Relaxo Footwear 830.0(820.3)916-497(0)
S
Schenectady 388.25(400.0)1485-356(6)
Shahi Shipping 56.2(57.75)153-48(18)
Shakti Pumps 40.45(41.65)73-38(23)
Sharon Bio-medicine 300.75(309.0)439-275(2)
Sinclair 320.0(327.05)419-225(1)
Spicemobi 36.3(35.0)49-22(21)
Subros 23.5(23.55)33-17(36)
Sumeet Ind 26.9(27.25)28-16(23)
T,U,V,W,X,Y,Z
Tilaknagar Industries 55.3(57.8)86-44(229)
Unitedbrew 836.3(832.0)1023-580(56)
V I P Ind 51.1(52.05)97-38(63)
V S T Tillers Tr 431.3(425.55)525-330(1)
Vimta Labs 31.5(31.55)32-14(23)
Vinati Organics 93.85(93.4)180-74(23)
Yuken India 94.5(94.5)188-81(3)
Zydus Wellness Ltd 535.3(542.7)748-395(1)
GROUP Z
A,B,C
Agarwal Holdings 44.6(45.45)70-20(172)
Akai Asian 507.5(509.15)510-63(218)
Arcotech 240.3(240.95)267-24(21)
Asianlak Capital And Finance 91.05(91.05)91-2(488)
Associated Textile Rubber Products 342.2(344.15)353-3(133)
Banas Finance 52.8(50.3)52-10(13)
Barasia Holding & Trading Company 45.45(48.3)241-40(11)
Beryl Drugs 20.75(20.85)37-15(28)
Bonanza Ind 191.0(187.95)234-135(12)
Bubna Stock Broking Services 16.54(16.22)16-4(38)
Centron Ind 137.1(134.5)214-56(24)
Confidence Trading Company 259.0(264.45)332-103(2)
D,E,F,G,H,I
Dahyabhai Sons 160.0(158.0)160-7(80)
Dintex Dyechem 8.5(8.53)14-4(45)
Emed.com Technologies 292.5(287.0)292-145(22)
Esaar 55.5(54.75)65-11(213)
First Financial Services 285.3(287.85)300-35(38)
Gomti Finlease 244.0(244.0)262-50(3)
Govindji Tri 547.0(543.0)551-126(115)
Grandma Trading & Agencies 276.0(280.0)280-21(28)
Grenada Investment & Trading Comapny 34.2(34.25)135-34(12)
Hind. Copper 65.2(66.75)276-42(159)
Insul Elec 303.6(304.8)563-297(38)
Intec Secur. 106.6(106.5)107-57(97)
Intellcap 50.0(50.0)100-43(300)
J,K,L,M
Jalan Metallurgical 45.7(48.1)390-42(50)
Jalgaon Reroll 24.0(23.5)126-17(100)
Jayant Mercantile Co. 32.35(31.6)34-4(355)
Jolly Plastic Ind 300.0(300.0)305-31(33)
Kailash Auto Finance 38.1(38.3)44-10(2045)
Lordschlo 15.7(15.05)22-8(2746)
Mandsaur Ferro 232.0(232.0)237-10(1)
Mediaone 44.1(44.95)79-18(9)
Memory Polymers 37.95(37.0)144-33(6)
Midland Polymers 34.65(35.35)66-1(175)
Mppolyprole 96.0(92.05)243-46(105)
N,O,P,Q
National Min 124.95(123.8)199-92(329)
Ncl Research And Financial Services 1551.0(1500.5)2200-652(26)
New Bom Prtg 16.8(18.0)25-7(25)
O K Play 25.0(26.1)43-16(25)
Odyssey Corporation 51.75(51.4)101-29(21)
P I Industries 147.1(147.1)154-95(15)
Pankaj Piyush Trade & Investment 99.65(94.95)99-28(3)
Parikh Herbals 10.22(10.02)54-8(574)
Pflinfotc 173.0(170.0)174-18(2)
Polytex India 9.04(9.22)281-9(210)
R
Rajesh Strips 117.3(111.75)117-19(9)
Rasoya Proteins 14.28(14.54)16-2(677)
Ravinay Trading Company 133.0(139.3)147-16(130)
Regency Hospital 48.75(48.6)56-40(8)
Regency Trust 14.0(14.02)35-11(17)
Responind 87.65(87.85)116-72(21)
Riba Textiles 18.05(18.05)57-15(15)
Rosebud Commercial 74.8(74.05)93-20(4)
Rosette Resorts 21.05(21.45)86-8(295)
Rutron International 263.75(264.15)270-31(91)
S
S P Capital Financing 40.75(41.0)116-29(11)
Sanyei Mediquip 42.35(42.4)43-41(6)
Secunderabad Healthcare 15.14(14.42)33-11(308)
Shaktiman Mercantile 37.1(37.25)60-36(25)
Sharp Trading & Finance 872.8(918.7)969-234(0)
Shree Global Tradefin 50.15(52.25)70-24(8)
Shree Shaleen Investments 64.05(64.3)65-2(245)
Shubham Granites 23.3(22.45)26-8(74)
Sirdar Carbonic 278.55(265.3)387-227(1)
Suditi Ind 19.35(19.8)21-6(24)
Sulabh Eng 162.0(162.0)169-29(61)
Surabhi Chem 48.6(47.75)48-0(430)
Swan Mills 100.7(100.05)141-96(211)
T,U,V,W,X,Y,Z
Tilak Finance 185.1(179.0)191-34(22)
Toshika Chemicals 145.35(145.2)205-117(175)
Trendy Knitwear 25.55(25.95)28-8(149)
Turbo 180.05(176.85)518-37(172)
Unisys Software And Holding Industries 221.0(223.0)313-104(13)
Unno Ind 37.2(37.1)40-7(839)
Vax Housing Finance Corporation 11.1(11.0)14-6(108)
Vishal Cotspin 109.6(108.55)169-94(5)
Vision Tech 8.01(8.01)12-4(43)

Comments (+)