Stocks as on September 26, 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 559.35(564.3)830-448(15)
A C C 1095.5(1095.5)1514-912(14)
Abg Shipyard 300.05(250.05)415-227(608)
Abirlanuv 1210.8(1208.0)1271-876(13)
Acl 184.7(188.85)220-147(152)
Adani Enter 142.55(142.85)296-126(152)
Akruti City 136.55(137.6)232-119(5)
Allahabad Bank 79.35(80.6)190-64(261)
Alok Industr 8.17(7.99)13-5(998)
Alstom Proje 337.6(331.8)433-285(4)
Andhra Bank 53.75(53.55)130-47(262)
Apollo Hosps 937.0(921.25)1096-699(36)
Apollo Tyres 67.9(68.5)101-54(122)
Arvind 79.85(80.65)107-65(139)
Ashok Leyland 15.15(14.78)28-11(3121)
Asian Paints 478.5(478.5)524-376(45)
Aurobindo Phar 194.55(192.2)204-127(275)
Aventis Pharma 2545.5(2532.55)2899-2060(0)
Axis Bank 1030.55(1032.9)1549-764(277)
B
B A S F India 515.45(517.0)769-490(0)
B H E L 150.4(141.45)272-100(3301)
Bajajhoin 771.35(779.25)1058-743(2)
Ballarpur Ind 11.03(10.89)24-8(177)
Bank Of India 164.85(163.6)392-126(221)
Bharat Earth. 145.4(144.45)338-126(34)
Bharat Elec 1103.5(1087.15)1375-1054(0)
Bharat Forge 252.8(253.0)315-185(21)
Bhartiartl 334.6(336.25)370-256(206)
Bk Of Baroda 509.3(509.6)899-429(151)
Bombay Dye 51.55(51.2)139-37(81)
Boschl 8754.3(8600.1)9590-8000(0)
Bpcl 309.75(305.1)449-256(273)
Britannia Ind 755.75(752.25)778-400(48)
C
C E S C 339.45(333.6)367-252(13)
C M C 1248.2(1252.9)1523-1055(0)
Cadila Health 683.45(683.95)924-631(0)
Cairn India 319.6(320.15)349-267(105)
Canara Bank 225.6(222.35)550-189(106)
Castrol India 310.15(311.75)371-285(36)
Central Bank Of India 51.8(51.8)95-48(73)
Century Tex 251.7(249.75)470-195(83)
Chambal Fert 35.3(34.6)76-30(344)
Chennai Petro 55.4(56.7)162-54(23)
Cipla 436.5(438.7)450-353(85)
Coal India Ltd 303.65(295.05)374-238(186)
Colgatepalm. 1220.25(1239.2)1580-1170(36)
Container Corp 731.9(734.25)820-594(0)
Corp Bank 250.15(253.05)494-239(15)
Crompton Gr. 88.8(87.8)141-71(209)
Cummins India 411.55(401.15)550-365(8)
D,E,F
Dabur India 167.2(167.25)177-120(60)
Dena Bank 47.0(47.6)128-41(515)
Dish Tv India 49.6(49.7)84-39(849)
Dlf 135.55(136.7)289-120(1496)
Dlink 43.0(43.3)63-39(9)
Dr Reddy`s Lab 2455.9(2431.2)2471-1617(24)
Dredging Corp 243.75(241.35)332-152(4)
E I H 55.0(54.5)83-43(12)
Edelweiss Capital 30.4(31.3)45-27(8)
Educomp Sol 19.1(19.15)182-17(62)
Eng India 171.25(173.65)257-121(13)
Escorts 82.75(83.45)95-48(88)
Essel Propack 37.15(37.05)46-29(8)
Exide Ind 133.45(129.8)166-115(171)
Federal Bank 300.3(299.45)550-221(53)
Finolex Cables 53.6(51.9)65-40(86)
Finolex Ind 113.3(113.35)142-58(8)
G
G E Shipping 297.0(274.5)325-199(426)
Gail 327.35(334.65)396-273(31)
Geometric 75.6(75.85)125-61(65)
Gillette Ind 2249.45(2038.7)2600-1951(25)
Glaxo Smithk. 2418.95(2429.95)2899-1931(3)
Glaxocon 4192.4(4208.3)6020-2875(0)
Global Tele 12.0(11.88)34-11(30)
Gmr Infra 22.24(21.72)27-10(1941)
Godrej Cp 839.95(828.3)977-655(310)
Grasim Ind 2672.05(2733.95)3511-2121(10)
Great Offshore 55.6(49.1)124-36(371)
Guj. Ind Power 59.75(58.45)82-53(5)
Guj. Min Deve 92.4(91.75)221-76(15)
Gujarat Gas 251.55(242.6)352-159(17)
Gujarat Narmada 60.6(59.65)90-59(17)
Gujarat St Petronet 51.5(50.2)84-46(64)
H
H C L Infosys 26.5(26.2)46-20(15)
H C L Tech 1052.8(1056.85)1104-556(34)
H D F C Bank 620.8(621.55)727-528(250)
H M T 25.8(25.35)50-20(45)
Hdfc 792.75(779.9)931-632(104)
Hdil 37.95(39.65)123-26(1393)
Hero Honda 2015.2(2035.15)2127-1434(19)
Hexaware Tec 126.95(128.0)133-72(186)
Hind Petro 186.6(187.45)381-158(206)
Hind Zinc 132.4(130.7)146-94(90)
Hindalco Ind 117.05(116.8)137-83(1339)
Hpcl 186.6(187.45)381-158(206)
Hsng Dev Infra 37.95(39.65)123-26(1393)
Hsq Dev Fin 792.75(779.9)931-632(104)
Htmt Global Sol 292.5(288.9)345-218(0)
Hul 628.9(633.5)725-432(95)
Hul 628.9(633.5)725-432(95)
I
I C I India 822.25(808.6)1195-750(0)
I T C 349.25(345.05)380-259(345)
Icici Bank 945.15(937.2)1236-758(334)
Idbi 60.85(60.7)118-52(148)
Idea Cellular 173.15(168.55)177-78(758)
Idfc 90.85(90.1)185-76(1216)
India Cements 50.55(50.65)104-43(150)
India Infoline 47.65(48.5)93-40(12)
Indiabulls Real Est 54.75(55.8)87-50(553)
Indian Bank 69.95(69.95)218-60(70)
Indian Hotels 49.2(46.15)71-37(368)
Indian Ovrsea 46.2(46.35)94-37(48)
Indusind Bank 383.45(383.05)530-318(585)
Infosys Tech 3013.35(3007.8)3172-2190(147)
Ingvysya 500.55(489.8)667-394(3)
Ioc 207.75(216.05)375-186(80)
Ipca Lab 695.95(688.55)730-401(6)
J,K,L
J & K Bank 1125.65(1137.05)1473-913(7)
J B Chem 87.5(87.05)96-67(17)
Jaiprakash Ass 38.4(37.3)106-28(2116)
Jaypee Infratech Limited 15.95(15.85)58-14(365)
Jet Airways 351.95(349.45)688-280(160)
Jindal 45.6(45.5)137-37(15)
Jindal Stainless 38.1(38.75)88-36(38)
Jindal Steel 235.9(245.05)473-181(270)
Jsw Steel 744.7(756.65)893-451(208)
Kotakbank 703.1(709.25)804-588(43)
L I C Hsq Fin 198.2(198.5)300-152(296)
L&t 830.15(831.6)1146-678(204)
Lupin 856.3(858.15)908-540(59)
M,N
M & M 852.05(849.7)1026-741(69)
M&m 852.05(849.7)1026-741(69)
Mah Seamless 182.0(181.0)349-177(6)
Mangalore Ref 33.15(33.45)70-26(27)
Maruti 1385.8(1392.7)1773-1217(66)
Mastek 124.3(125.8)166-103(16)
Merck 560.0(558.5)685-522(0)
Mphasis Bfl 427.4(434.05)513-335(4)
Mtnl 16.15(16.62)40-9(983)
Mtnl 16.15(16.62)40-9(983)
N T P C 149.6(149.0)173-122(496)
Nation.ferti 20.15(19.65)87-17(237)
National Alum 32.25(32.15)52-24(54)
Nestle Ind 5017.8(4927.6)5864-4305(6)
Neyveli Lignite 55.8(56.15)89-49(5)
Novartis India 388.35(390.0)693-361(5)
O,P,Q
O N G C 276.8(279.45)354-234(401)
Omaxe 141.85(143.2)171-136(153)
Oracle Fin 3052.1(2996.2)3414-2350(4)
Orchid Chem 45.35(45.35)119-35(64)
Oriental Bank 155.9(157.1)367-121(136)
P & G Hygiene 2581.15(2563.35)3180-2319(1)
Pfizer 1041.8(1046.05)1298-985(8)
Pidilite Ind 255.25(258.0)302-188(9)
Piramalhe 580.75(595.35)648-395(4)
Pnb 476.65(485.65)922-402(162)
Polaris Soft 126.05(117.6)144-96(454)
Power Fin Corp 133.85(132.95)227-97(154)
Power Grid Corp 99.25(100.6)122-86(77)
Punj Lloyd 23.85(22.65)64-20(568)
R,S
Ranbaxy Lab 336.5(332.15)559-253(694)
Rashtriya Chem 31.85(30.65)64-26(324)
Raymond 221.7(211.45)488-176(386)
Rcom 155.0(160.8)164-50(2925)
Reliance Capital 337.75(341.45)508-290(535)
Reliance Ind 838.55(848.7)954-761(419)
Reliance Power 71.45(71.7)106-58(2365)
Relinfra 402.2(407.65)572-308(455)
Rolta India 56.45(56.35)75-50(55)
S A I L 52.35(52.1)101-37(467)
Sbi 1675.2(1686.35)2550-1452(304)
Shipping Corp 40.65(36.55)60-26(1340)
Siemens 478.7(476.8)749-414(42)
Skf 519.75(508.85)690-432(0)
Sobha Developers 283.8(294.0)472-214(4)
Sterlite Optical 19.5(18.55)37-15(265)
Sun Pharma 581.3(568.6)586-328(155)
Suntv 400.1(397.95)493-311(183)
Syndicate Bnk 69.4(69.5)145-61(110)
T,U,V
Tata Chem 241.75(243.0)381-234(72)
Tata Elxsi 189.55(169.95)252-156(256)
Tata Power 82.35(81.25)113-68(313)
Tata Tea 145.7(145.65)181-122(165)
Tatacomm 187.25(184.5)257-136(52)
Tatamotors 343.25(342.8)354-245(842)
Tcs 1941.1(1958.05)2075-1197(73)
Tech Mahindra 1314.05(1336.05)1434-865(78)
Thermax 591.4(597.95)684-526(2)
Tisco 299.5(291.15)448-195(1013)
Titan Ind 240.95(244.35)313-200(120)
Torrent Pharma 438.7(440.65)464-315(5)
Torrent Power 71.55(71.25)198-67(97)
Tvs Motor 35.85(34.55)50-28(278)
Union Bank 116.45(115.45)288-97(548)
Unitedphos 144.3(141.05)167-108(150)
Vijaya Bank 37.6(37.85)67-33(79)
W,X,Y,Z
Welspunguj 28.55(29.0)112-26(85)
Wipro 477.5(475.65)501-298(458)
Wockhardt 578.75(582.25)2166-344(63)
Zeeenter 240.05(240.15)267-173(231)
GROUP B
A
Agarind 72.65(71.25)185-61(3)
3m India Ltd 3080.0(3125.0)4250-2880(0)
A P Paper 297.0(289.35)355-179(23)
A.k.capital Services 117.75(115.85)273-99(3)
Aban Offsho 223.95(213.3)486-200(326)
Acrysil 117.0(118.0)127-81(27)
Action Construction Equipment 8.32(8.42)29-7(37)
Adani Power Ltd 33.25(34.1)70-29(570)
Adani Power Ltd 33.25(34.1)70-29(570)
Adhunik Metaliks 29.6(28.85)49-18(76)
Adlabs Films 41.5(41.75)93-36(60)
Aegis Logis 127.0(127.4)210-100(1)
Agro Tech Foods 515.6(505.1)584-400(2)
Ahmednagar Forg 87.35(87.9)164-73(53)
Ajanta Pharma 735.4(737.95)793-235(17)
Ajcon Global 15.0(14.59)20-11(20)
Alang Industrial Gases 54.5(53.1)158-26(57)
Alembic 26.7(27.25)29-14(69)
Alembic Pharmaceuticals Ltd 144.15(148.15)167-61(32)
Allied Digital Services 20.1(21.12)26-7(68)
Alpha Graphic India 44.85(44.1)50-14(41)
Ambika Cotton Mills 212.0(211.15)232-174(18)
Andhra Petroch 12.0(11.95)18-9(45)
Ansal Properties 16.5(16.05)42-12(23)
Anukaran 67.6(69.45)80-5(100)
Apl Apollo Tubes Ltd 164.9(154.45)231-128(5)
Aptech 62.1(62.1)80-40(124)
Archies 14.58(13.64)34-13(37)
Arrow Webtex 67.25(68.9)84-38(216)
Ashapura Mine. 38.7(38.6)57-26(14)
Ashika Credit Capital Ltd 139.15(137.0)144-52(86)
Astra Micro 35.35(35.7)49-30(6)
Astra Zeneca 837.45(845.4)1723-595(2)
Atul Chem 329.4(332.0)472-280(1)
Auto. Axles 206.8(202.05)421-188(2)
Autoline Industries 67.1(67.45)202-46(21)
Avt Natural P 19.6(19.35)22-12(24)
Avt Natural Products 19.6(19.35)22-12(24)
B,C
Bajaj Auto Fin 1172.3(1190.3)1591-965(1)
Bajaj Hind 12.37(11.97)33-11(320)
Balmer Lawri. 307.55(309.25)410-306(2)
Balrampur Chini 42.85(42.6)74-34(37)
Bank Of Maha 37.5(37.3)66-35(31)
Bata India 820.55(817.95)989-688(13)
Bayer 1532.55(1533.2)1775-995(0)
Berger Paints 224.3(231.0)256-136(50)
Bgr Energy Systems 106.3(105.2)297-70(68)
Bhandari Hos. 20.05(19.9)57-16(37)
Bharati Shipyard 30.65(25.55)83-20(405)
Bhartiya Int 176.75(178.85)244-49(4)
Bhussteel 481.05(480.3)505-420(45)
Biocon Ltd 330.85(329.3)359-255(28)
Blue Star 141.2(145.05)230-130(2)
Bombay Bur Trdg 99.3(97.3)158-83(23)
Bombay Rayon Fashions 206.35(204.8)278-180(49)
C R I S I L 1196.35(1203.4)1270-881(0)
Carbon Everflow 74.5(75.5)90-57(13)
Carborun. Univ 102.5(101.4)161-97(7)
Cclpr 25.75(26.55)37-21(17)
Ceat 116.3(115.0)133-87(67)
Cerasan 515.4(506.0)567-330(0)
Chirawa Cements 75.4(75.05)163-30(20)
City Union Bnk 43.1(42.9)65-37(18)
Colourchem 489.75(490.35)674-371(3)
Compuage Infocom 55.5(55.1)63-35(11)
Core Project 22.69(21.61)345-12(271)
Coromandel Fert 234.4(228.2)302-162(4)
Cox And Kings(india) Ltd 90.4(89.7)153-84(7)
Cupid Trad 233.0(234.7)275-77(20)
D,E,F
D C M Shr. Con 59.8(59.5)86-49(5)
D C W 9.76(9.83)26-8(35)
D S Kulkarni 54.55(53.75)88-49(7)
Dabur Pharma 129.8(130.5)154-78(24)
Deep Industries 29.1(28.85)55-21(31)
Deepak Fert 108.0(106.65)143-81(25)
Den Networks Ltd 168.0(167.95)238-141(8)
Development Credit Bank 45.05(45.1)54-38(43)
Dewan Hsq Fin 103.5(103.95)224-101(15)
Dhampur Sugar 31.35(31.35)75-27(9)
Dhan.invest 385.1(377.55)437-13(1)
Dhanuka 135.1(135.2)162-96(11)
Dil 426.3(406.0)710-397(1)
Dishman Pharma 50.7(49.4)124-37(209)
Divi's Lab 977.2(979.05)1233-905(5)
E I Dparry 130.6(131.45)256-103(7)
Easun Reyrolle 74.65(68.25)83-34(20)
Eclerx Services 856.85(860.25)870-599(0)
Eicher Motors 3476.4(3505.1)3980-2205(0)
Elder Pharma 333.4(324.8)474-202(49)
Elecon Eng 24.25(24.75)54-18(13)
Electrosteel C. 12.32(11.74)29-9(134)
Elgi Equip. 78.0(77.8)99-70(8)
Entertainment Network India 281.65(273.05)284-198(8)
Ess Dee Aluminium 577.35(581.4)617-157(8)
Essar Oil 57.15(56.95)96-46(84)
Essar Shipping Ltd 20.03(17.46)31-13(134)
Essarship 65.2(64.7)106-55(15)
Eveready Ind 18.75(19.05)26-14(49)
Everest 140.85(141.75)282-121(1)
Everest Kanto Cylinder 8.31(8.34)37-7(87)
Excel Info 18.25(17.95)32-16(13)
Fedmoggoe 197.1(199.3)240-166(65)
Fiem Industries 215.9(216.5)239-161(12)
Financial Eyes (i) 39.5(38.75)49-25(8)
First Leasing 17.7(17.45)76-15(75)
Firstsource Solutions 16.8(16.36)17-9(1443)
Flexituff International Limited 218.95(219.35)258-132(16)
Fortis Healthcare 97.05(97.4)119-84(14)
Four Soft 32.65(34.1)35-8(32)
Future Capital Holdings 169.9(163.35)234-109(1)
G,H
G G Dandekar 70.0(70.0)73-33(6)
G I C Hsq Fin 96.35(96.25)156-78(18)
Gandhimathi Appliances 290.2(292.55)400-240(1)
Garware Poly 71.0(71.0)119-58(3)
Garwarewall 48.55(48.0)54-37(6)
Gati 24.2(24.25)45-22(44)
Ghcl 29.55(30.0)44-29(11)
Gitanjali Gems 56.65(58.0)649-56(302)
Glenmark Phar 522.35(503.7)612-386(65)
Godfrey Phi. 2603.65(2625.0)3598-2250(0)
Godrej Indus 277.7(287.1)331-218(27)
Goenka Diamond & Jewels Ltd. 20.89(20.52)35-13(185)
Goodyear India 305.85(302.85)376-237(1)
Greave 55.45(56.1)87-53(6)
Greenply Ind 371.8(386.35)524-192(1)
Gruh Fin 211.5(213.9)249-178(6)
Guj. Fluoroch. 229.05(233.35)398-190(5)
Guj. Nre Coke 12.87(12.89)23-12(69)
Guj. State Fert 51.75(51.05)81-44(14)
Gujarat Pipavav Port Ltd 45.2(45.3)54-41(22)
H F C L 7.62(7.55)12-6(158)
H K Finechem 40.5(39.2)67-39(7)
Hanung Toys 32.48(30.94)179-12(132)
Havell`s India 620.65(634.6)817-556(45)
Hind Con 10.05(10.04)20-7(309)
Hind Motors 8.64(8.57)13-6(126)
Hind Oil Exp 34.6(35.95)122-22(24)
Hind Sanitary 78.9(77.1)154-70(4)
Honeywell 2495.7(2499.0)3391-2201(0)
Hotel Leela 14.85(14.75)35-14(28)
House Of Pearl Fashions 149.4(150.3)179-93(1)
Hov Services 26.95(27.45)43-20(12)
I,J
I F C I 23.05(22.65)40-17(1070)
I T I 15.24(15.31)27-12(23)
I V R Cons 11.96(11.98)52-9(654)
Ibn18 21.7(21.6)38-15(891)
Ibretails 34.2(36.55)56-22(98)
Icra 1150.0(1153.6)1582-938(0)
Il&fs Transportation Networks Ltd. 105.5(106.3)227-98(2)
Ilfs Venture 15.07(15.36)27-14(52)
India Glycols 89.85(90.05)226-84(6)
Indian Infotech And Software 40.35(41.3)48-13(930)
Indoco Remedies 66.25(66.0)74-55(4)
Indraprastha Gas 277.65(279.35)328-236(24)
Indswift Lab 28.65(27.55)61-19(61)
Infotech Ent 191.9(190.0)211-157(4)
Inox Leisure 72.1(71.0)96-50(9)
Irb Infrastructure Developers 82.2(80.55)161-51(378)
Ismt 10.5(11.03)27-8(22)
Ivrcl Infrastruc 11.96(11.98)52-9(654)
J B F Ind 87.15(88.3)151-82(2)
J K Ind 90.0(89.55)131-80(10)
J Kumar Infraprojects 150.5(148.0)248-137(12)
Jagatjit Ind 52.5(53.0)74-38(4)
Jai Corp 42.35(42.65)87-35(86)
Jain Irrigation 59.7(58.85)86-46(148)
Jaiprakash Hydro 16.17(15.44)46-8(1023)
Jay Shree Tea 82.0(82.3)128-73(3)
Jenburkt Pharma 64.9(67.35)82-64(10)
Jindal Drilling 160.35(147.8)317-142(7)
Jindal South West Holdings 349.55(352.8)659-250(10)
Jindalph 101.1(99.7)153-63(5)
Jindpolyfm 136.95(136.5)219-105(39)
Jk Cement 190.05(189.5)369-148(2)
Jklakshmi 72.2(70.05)171-49(47)
Jubilant Org 80.1(82.0)248-65(7)
Jyothy Laboratories 167.8(166.6)211-140(3)
Jyoti Struct 21.1(20.95)53-15(34)
K,L
K R B L 24.1(24.2)28-19(41)
K S B Pumps 204.55(207.0)240-177(1)
Kajaria Ceramic 248.6(242.4)261-174(8)
Kale Consult 578.4(579.2)675-201(3)
Kalpataru Pwr 58.8(58.05)105-56(5)
Kalyani Steels 45.1(45.5)63-31(30)
Kar Vysy Bank 315.2(319.25)592-297(10)
Karnataka Bnk 86.25(86.95)198-69(1066)
Kaveri Seed Company 1460.1(1461.2)1720-1000(0)
Kecil 25.75(25.9)80-23(28)
Kesoram Ind 57.7(58.0)126-50(20)
Kewal Kiran Clothing 740.1(721.5)899-645(1)
Knr Constructions 54.0(53.15)126-50(15)
Kolte Patil Developers 64.2(64.0)136-43(67)
Kpitcumm 132.45(134.15)160-92(96)
Kpr Mill 122.95(125.75)148-100(2)
Kwality Dairy 28.7(24.2)47-23(594)
Lakshmi Machine 2060.7(2049.6)2330-1725(2)
Lakshmi Over 25.45(25.75)47-16(18)
Liberty Phosp 138.05(131.5)229-75(15)
Liberty Shoes 81.9(79.8)125-67(8)
Lloyd Elect 33.15(34.1)74-24(32)
Lovable Lingerie Ltd 277.85(278.05)403-219(4)
M
M And B Switchgears Limited 24.0(23.95)27-12(111)
M R F 12797.9(12838.9)15499-9775(1)
Madras Cements 180.75(185.2)269-136(6)
Mahforg 66.25(65.7)72-35(191)
Mahindra 260.95(264.25)287-170(121)
Mahindra Ugine 81.05(81.6)100-40(6)
Mahinlife 412.5(405.6)472-327(1)
Manappuram Gen 14.75(14.9)46-9(70)
Mandhana Industries Ltd. 234.2(233.3)309-195(12)
Mangalam Cem 99.15(100.05)192-88(2)
Mangalore Chem 52.3(51.45)73-27(47)
Manjushree Extrusions 133.75(132.9)145-77(1)
Marico Ind 219.3(221.35)251-190(14)
Mathew Easow 30.9(32.5)51-23(28)
Max India 188.75(185.45)266-150(9)
Maxwell Industries 14.62(14.02)29-9(21)
Mcdowell Holdings 23.15(24.8)99-16(20)
Mcleod Russel India 259.3(255.9)386-240(10)
Mcnally Bharat Engineering Company 54.1(53.0)121-37(5)
Mhril 219.65(220.1)358-206(3)
Midpoint Software & Electro Systems 33.9(33.95)58-26(14)
Mindtree 1188.25(1190.45)1205-635(8)
Mmtc Ltd 49.75(50.15)780-37(111)
Monnet Ispat 118.4(118.9)324-92(2)
Monsanto India 605.5(600.35)746-560(0)
Motherson Sumi 226.45(228.35)241-143(112)
Motilal Oswal Financial Services 71.0(71.0)137-64(10)
Mukand 23.9(23.0)33-16(10)
Mundra Port 140.95(140.25)175-117(83)
Muthoot Finance Ltd 95.7(96.9)246-73(36)
Mysore Cem 32.15(33.45)60-27(55)
N,O
N I I T 18.85(19.15)36-14(25)
Nagarjuna Con 18.65(18.05)61-16(723)
Nahar Spin 80.2(79.6)90-63(4)
Nandan Exim 29.5(30.35)33-24(59)
Natco Pharma 612.15(615.25)650-362(52)
Navneet Pub 52.9(52.75)70-50(109)
Ndtv 83.6(83.2)100-51(3)
Nectar Lifescn 12.94(12.21)23-9(41)
Network 18 Media 28.35(28.25)47-25(112)
Nhpc 19.6(19.6)29-14(1267)
Nhpc Ltd 19.6(19.6)29-14(1267)
Niit Technologies 286.1(286.1)307-234(4)
Nikki Global Finance 865.0(845.0)865-204(8)
Nitesh Estates Ltd. 10.1(10.01)20-8(24)
Nitin Fire Protection Industries 55.35(56.1)83-48(109)
Nocil 13.05(13.11)20-12(33)
Noida Toll Bridge 20.3(20.4)29-18(21)
Nucleus Soft 86.15(86.55)97-65(7)
Oil India Ltd 451.85(470.1)629-415(59)
Omkar Speciality Chemicals Ltd 74.4(73.1)150-70(30)
Omnitech Infosolutions 27.68(27.64)204-13(119)
Onelife Capital Advisors Limited 286.0(285.9)848-124(54)
Onmobile Global 26.85(27.4)50-19(55)
Opto Circu 21.5(21.75)141-17(455)
Orbit Corporation 14.88(15.18)65-10(23)
Orbit Exp 85.1(90.45)104-48(13)
Orient Paper 7.63(7.29)19-4(120)
Oriental Hotels 16.0(16.8)25-14(16)
Orissa Minerals Development Company Ltd 1875.25(1859.15)4970-1615(1)
Oswal Agro 11.48(11.07)19-9(32)
P,Q,R
Page Industries 4363.0(4404.15)4670-2680(0)
Panacea Biotec 117.65(116.5)158-82(16)
Pantaloon Ret 71.7(71.05)193-63(344)
Paper Products 61.8(60.5)81-56(4)
Pearl Org 18.9(19.7)37-15(24)
Persistent Systems Ltd. 609.75(623.15)630-408(3)
Petronet Lng 121.4(123.4)175-106(41)
Pg Electroplast Ltd 144.0(142.0)394-54(102)
Phoenix Mills 225.0(216.05)293-181(9)
Phoenixlamp 54.7(57.05)62-26(9)
Pioneer Agro Extracts 33.0(31.5)33-16(20)
Pipavav Shipyard 50.7(51.05)98-40(340)
Poly Medicure 243.0(242.35)287-150(6)
Poly Medicure Ltd 243.0(242.35)287-150(6)
Praj Ind 36.15(36.4)54-30(26)
Prakash Steelage Ltd 89.5(89.4)179-78(11)
Precision Pipes 35.15(33.5)73-23(9)
Prism Cement 28.3(28.55)60-22(16)
Ptc 45.65(44.7)81-34(155)
Ptc India Financial Services Ltd 10.35(10.33)20-9(39)
Puravankara Projects 73.15(70.35)122-58(6)
Pvr 452.6(439.1)470-186(4)
Radico Khait 123.75(121.5)155-88(92)
Raj Television Network 435.3(436.15)443-135(51)
Rajesh Exp 96.15(95.15)150-93(7)
Rallis India 149.35(151.5)168-110(11)
Rasoya Proteins Ltd 14.36(14.28)16-2(775)
Redington India 52.25(54.5)92-50(5)
Rei Agro 8.02(7.92)15-7(122)
Reliance Indust 303.05(306.5)508-278(42)
Reliance Media World Ltd 51.85(51.85)53-23(7)
Religare Enterprises 344.95(345.95)366-250(30)
Ricoh India 53.9(55.3)91-32(8)
Rswmltd 125.8(120.05)140-86(8)
Rural Electrification Corporation 195.0(199.4)267-146(225)
S
S Bk Of Bikaner 326.3(330.8)501-307(3)
S R F 149.15(149.8)240-125(3)
Sabero Org Guj 122.5(121.75)165-70(8)
Sandur Mang 504.45(513.0)597-301(2)
Sanghi Ind 14.65(14.5)28-12(753)
Se Investments 395.75(394.5)468-313(25)
Seamecltd 44.2(42.25)98-38(27)
Sesa Goa 186.95(188.7)205-119(3367)
Shakti Press 16.5(16.5)23-6(26)
Shasun Chem 74.45(73.05)184-45(144)
Shree Cement 4061.0(4036.95)5210-3412(0)
Shree Ganesh Jewellery House Ltd 56.35(56.85)139-54(12)
Shree Renuka Sugars 18.75(18.05)38-14(520)
Shrenuj & Co 102.6(101.25)128-54(50)
Shriram City 1066.35(1064.5)1230-747(2)
Shriram Epc 32.75(31.95)86-31(16)
Shriram Trans 574.9(579.95)841-465(66)
Signet 307.95(305.75)328-160(4)
Simplexin 59.3(57.2)263-39(18)
Sintex Ind 21.3(21.35)75-16(398)
Sirpur Paper 19.5(19.0)51-17(39)
Sks Microfinance Ltd 129.45(130.1)198-95(43)
Solar Explosives 894.35(919.25)1099-740(5)
Sonata Soft 27.15(27.0)30-20(40)
Southind.bank 20.05(20.1)30-18(135)
Spicejet 21.0(21.7)50-18(4049)
Srei Int Fin 18.1(18.25)51-17(46)
Srs Ltd 30.05(31.15)51-25(32)
State Trading 140.05(141.3)264-68(48)
Strides Arcolab 892.65(895.2)1224-552(14)
Sun Pharma Advanced Research Company 127.55(131.9)174-79(186)
Sundaram Multi Pap Ltd. 23.1(23.15)24-14(185)
Sundram Fast 34.75(35.2)58-30(310)
Sunil Hitech 43.55(44.7)90-35(7)
Sunteck Realty 295.65(303.6)563-292(21)
Superhouse Le 49.15(49.0)67-42(11)
Supreme Ind 339.8(339.2)379-270(6)
Supreme Petro 54.5(52.5)71-52(6)
Surya Roshni 76.75(76.55)84-54(51)
Suven 44.55(45.35)49-22(174)
Swaraj Mazda 233.45(240.95)501-214(50)
T,U
T A S C Pharma 7.75(7.69)11-1(165)
T I L 104.65(98.6)240-83(2)
T.v. Today 77.8(78.25)93-53(7)
Talwalkars Better Value Fitness Ltd. 121.8(122.85)223-110(1)
Tata Coffee 1005.7(992.8)1675-880(8)
Tata Investment 372.05(378.0)499-347(3)
Tata Metaliks 40.3(39.45)69-25(12)
Tata Sponge 270.0(268.0)346-217(1)
Td Power Systems Limited 204.8(206.4)281-180(3)
Technocraft Industries India 78.0(73.0)90-57(8)
Texmaco Rail & Engineering Ltd 28.6(29.45)74-26(8)
Thinksoft 108.3(108.3)123-57(6)
Thirumalai Chem 89.25(93.25)145-68(14)
Thomas Cook 57.0(59.5)65-47(6)
Tide Water 6742.5(6769.15)8585-6556(0)
Timken India 154.35(155.55)220-128(3)
Tinplate Of India 35.8(35.35)56-29(12)
Transport Co 46.9(48.9)89-44(6)
Trent 931.1(935.7)1345-915(0)
Ttk Prestige 3494.35(3577.85)3996-2870(0)
Tulip 7.13(7.48)48-6(156)
Ubholding 26.6(28.15)155-17(384)
Uco Bank 60.6(60.8)86-46(342)
Uflex 56.05(57.4)117-47(22)
Ultratech 1805.65(1793.85)2074-1404(5)
Unichem Lab 168.0(167.25)216-138(8)
Unitdspr 2460.55(2472.8)2815-990(68)
Unitech 16.55(16.65)40-14(1867)
United Bank Of India 30.95(31.4)84-27(49)
Ushdev Int 304.0(300.25)387-221(2)
Usher Agro Ltd. 25.1(25.2)68-24(10)
Uttam Steel 56.15(54.1)125-39(32)
V,W,X,Y,Z
V Guard Industries 488.1(488.75)590-381(0)
Vaibhav Gems 220.1(220.05)226-62(1)
Vardhtext 318.9(318.9)337-218(1)
Varun Industries 8.08(7.37)28-5(38)
Varun Shipping 8.86(7.39)17-5(235)
Videocon 169.9(169.8)246-163(14)
Vikas Wsp 18.45(19.35)62-13(445)
Vikasglo 129.7(130.0)255-75(23)
Vivmed Labs 151.7(148.35)367-96(40)
Voltas 75.7(73.05)138-62(225)
Welspun India 60.4(60.5)82-46(11)
West Coast Pap 48.4(48.6)134-37(17)
Wheels India 683.6(669.8)967-584(2)
Whirlpool 150.8(150.3)289-141(4)
Winsome Yarns 21.95(22.2)30-14(44)
Wire & Wireless 17.06(17.24)30-13(23)
Yes Bank 315.7(314.5)547-216(2350)
Zandu Phar 844.05(854.9)1700-789(0)
Zee News 11.18(11.1)19-10(27)
Zensar Tech 224.9(230.2)302-180(2)
Zenu Infotech 69.5(67.3)100-34(149)
Zylog Systems 12.16(11.59)309-10(113)
GROUP T
A,B
Aarti Drugs 181.85(195.85)262-129(18)
Amara Raja 305.8(306.85)328-207(5)
Andrew Yule 11.29(11.1)22-7(24)
Arvind Remedies 44.75(46.65)54-24(24)
Bharat Ferti 73.1(73.0)150-64(3)
Binani Ind 65.05(66.05)157-52(5)
Blissgvs 38.5(37.95)44-25(9)
C
Choice International 35.7(35.55)58-33(56)
Commitment Cap 25.25(26.05)57-16(234)
Cressanda Solutions 503.0(503.1)509-111(24)
Cybertech Sys 13.65(13.75)16-10(19)
D,E,F
D C M 67.1(68.5)141-59(7)
Db Stock Brokers 98.1(98.3)99-94(48)
Decngold 24.15(23.0)26-13(24)
Dhanalakshmi Bk 41.05(40.95)73-24(36)
E P C Ind 104.95(104.0)166-84(14)
Financial Tech 157.85(150.2)1223-102(2198)
G,H,I,J
G M Breweries 79.7(75.5)101-55(44)
Global Capit 154.0(154.0)273-104(5)
Guj. Sidhee Cem 15.28(15.25)27-7(20)
Hind Dorr 11.37(11.23)31-7(50)
Hitachih 112.75(110.65)171-99(4)
Jayaswals Ne 7.06(6.96)16-5(55)
Jvlagro 11.35(10.81)18-5(60)
K,L,M,N,O
Kotawala Ind 267.15(265.2)287-140(105)
Luminaire Technologies 53.45(53.3)56-37(500)
Manoj Housing Finance 54.1(53.95)64-36(11)
Mount Ev Min 107.15(106.6)150-97(4)
Nelco 33.05(33.6)58-27(14)
Nfl Infotech 29.5(29.7)48-24(113)
P,Q,R
Peninsula 27.35(28.15)84-27(56)
Prakash Ind 31.5(31.8)58-24(9)
R S Software 132.95(131.2)208-102(14)
Rain 37.1(38.05)51-29(34)
Rander Fin 404.85(403.6)428-65(8)
Rich Capital 56.3(59.25)63-15(16)
Rollatainers 212.85(212.95)299-37(22)
S
Saya Housing 7.5(7.15)9-3(105)
Sharyans Res 31.05(30.95)64-28(10)
Shyam Star Gems 44.7(44.85)53-28(97)
Singer India 104.65(93.5)134-67(68)
Som Distilleries 280.15(281.75)304-156(54)
Sri Adhikari 76.05(76.6)109-73(31)
Symphony Comfort 292.55(297.7)473-270(0)
T,U,V,W,X,Y,Z
Tci 820.0(820.0)1179-589(20)
Umangdair 30.9(31.5)69-22(10)
Venus Remedies 188.65(191.7)358-140(3)
Vikas Globalone Ltd 129.7(130.0)255-75(23)
Walchandnagar 48.45(48.4)99-40(28)
GROUP S
A,B
Amrutanj 112.85(110.6)178-96(15)
Amrutanjan Health Care 112.85(110.6)178-96(15)
Amtek Auto 60.55(60.45)96-58(7)
Avanti Feeds 222.0(225.2)238-83(2)
Bajaj Elect 162.5(164.45)233-149(3)
Balkrishna Ind 238.75(238.65)317-199(2)
Bf Utilities 140.6(141.6)427-118(74)
Bi 44.0(45.0)267-36(15)
C,D,E,F
Camson Bio Technologies 43.5(43.9)75-38(14)
Carnation Nutra 531.2(535.3)748-398(1)
Deepak Nitrite 240.45(230.0)325-173(1)
Denso India 131.7(131.65)135-36(6)
Dolphin Off Ent 74.8(62.35)129-56(43)
Emami 494.85(497.9)539-320(2)
Flex Foods 24.25(23.5)29-21(10)
G,H,I,J
Gandhi Spl Tube 130.0(130.0)194-122(7)
Garwoffs 60.25(59.75)94-50(19)
Granules Ind 140.2(142.0)200-90(5)
Gulf Oil Corp 78.25(79.95)103-56(38)
Hawkins Cook 1772.6(1749.5)2485-1602(0)
Helios & Matheson 77.1(77.8)79-34(47)
India Gelat 57.0(54.8)107-53(19)
Ion Exchange 89.35(87.25)159-80(2)
Jmfinan 22.6(22.75)31-15(160)
K,L,M,N,O
K Sera Prod 13.08(13.04)16-2(1162)
Mahincomp 70.75(70.1)71-21(10)
Man Indus 66.25(66.65)238-57(108)
Mayur Uniquo 240.0(238.25)252-186(1)
Mazdaltd 96.95(93.35)148-80(14)
Mercator Lines 14.43(13.03)23-9(1252)
N C L Ind 24.6(24.3)45-16(62)
Neuland Lab 213.9(212.4)281-86(1)
Ortin Laboratories 13.81(14.46)36-10(19)
P,Q,R
Patel Eng 34.9(35.35)90-27(13)
Rainbow Papers 74.45(74.25)87-70(104)
Relaxo Footwear 841.35(830.0)916-497(1)
S
Sarda Energy & Minerals Ltd 92.85(91.05)155-72(3)
Sardaen 92.85(91.05)155-72(3)
Sarla Polyester 170.0(174.0)198-111(2)
Schenectady 389.65(388.25)1485-356(3)
Shahi Shipping 56.3(56.2)153-48(5)
Sharon Bio-medicine 301.75(300.75)439-275(2)
Shivvani 10.99(10.47)149-8(61)
Spicemobi 38.1(36.3)49-22(21)
Sumeet Ind 26.65(26.9)28-16(25)
T,U,V,W,X,Y,Z
Tilaknagar Industries 55.8(55.3)86-44(60)
Unitedbrew 823.55(836.3)1023-580(80)
V I P Ind 52.7(51.1)97-38(333)
V S T Tillers Tr 436.75(431.3)525-330(2)
Vadilal Ind 134.65(130.7)281-101(9)
Yuken India 95.0(94.5)188-81(8)
Zicom Elec Sec 43.25(43.2)100-42(10)
Zydus Wellness Ltd 531.2(535.3)748-398(1)
GROUP Z
A,B,C
Agarwal Holdings 44.9(44.6)70-20(5)
Akai Asian 508.75(507.5)510-63(223)
Arcotech 240.0(240.3)267-24(11)
Asianlak Capital And Finance 91.2(91.05)91-2(762)
Associated Textile Rubber Products 342.1(342.2)353-3(133)
Banas Finance 55.4(52.8)55-10(30)
Barasia Holding & Trading Company 45.9(45.45)241-40(15)
Beryl Drugs 21.7(20.75)37-15(28)
Bonanza Ind 187.2(191.0)234-135(25)
Centron Ind 140.0(137.1)214-56(8)
Century 21st Portfolio 17.0(17.0)37-16(20)
Confidence Trading Company 246.1(259.0)332-105(15)
D,E,F,G,H
Dahyabhai Sons 165.0(160.0)165-7(138)
Emed.com Technologies 298.35(292.5)298-145(5)
Esaar 55.8(55.5)65-11(28)
First Financial Services 285.35(285.3)300-35(66)
Global Securities 12.76(12.51)156-10(31)
Gomti Finlease 255.0(244.0)262-51(56)
Govindji Tri 555.0(547.0)555-126(139)
Goyal Financials 47.0(45.65)55-13(7)
Grandma Trading & Agencies 278.5(276.0)280-21(12)
Grenada Investment & Trading Comapny 34.4(34.2)134-34(13)
Hind. Copper 65.5(65.2)276-42(125)
I,J,K,L
Insul Elec 295.65(303.6)563-292(21)
Intec Secur. 106.0(106.6)107-57(66)
Jain Marble Udhyog 8.0(8.26)26-5(73)
Jalan Metallurgical 43.45(45.7)390-42(100)
Jayant Mercantile Co. 32.95(32.35)34-4(264)
Jolly Plastic Ind 300.0(300.0)305-33(36)
Kailash Auto Finance 38.4(38.1)44-10(1987)
Kosha Cubidor 10.95(11.25)34-5(76)
Lesha Steels 90.9(88.0)110-48(5)
M,N,O,P,Q
Mediaone 43.25(44.1)79-18(12)
Memory Polymers 38.0(37.95)144-33(6)
Mppolyprole 98.3(96.0)243-46(6)
Mudit Finlease 322.0(308.0)322-66(14)
National Min 127.4(124.95)199-92(190)
Ncl Research And Financial Services 1553.8(1551.0)2200-652(21)
New Bom Prtg 17.25(16.8)23-7(39)
O K Play 24.4(25.0)43-16(50)
Odyssey Corporation 51.9(51.75)101-29(19)
P I Industries 146.65(147.1)154-95(3)
Parikh Herbals 10.41(10.22)54-8(869)
Pro Fin Capital Services 69.0(68.35)99-38(22)
R
Rajesh Strips 123.15(117.3)123-19(17)
Ram Kaashyap 15.0(15.2)24-13(104)
Rasoya Proteins 14.36(14.28)16-2(775)
Ravinay Trading Company 128.95(133.0)147-16(112)
Regency Hospital 48.75(48.75)54-40(4)
Responind 86.3(87.65)116-72(37)
Riba Textiles 18.15(18.05)57-15(22)
Rutron International 264.6(263.75)270-31(105)
S
S P Capital Financing 43.05(40.75)108-29(52)
Sanyei Mediquip 42.4(42.35)43-41(6)
Sawaca Finance 23.3(22.2)234-13(22)
Secunderabad Healthcare 15.89(15.14)33-11(59)
Setco 75.0(82.75)130-65(55)
Shaktiman Mercantile 36.95(37.1)60-36(25)
Shree Shaleen Investments 64.5(64.05)65-3(73)
Shubham Granites 22.75(23.3)26-8(144)
Sudarshan Chem 292.5(290.0)488-256(35)
Sulabh Eng 163.0(162.0)169-29(38)
Surabhi Chem 49.5(48.6)49-0(434)
Swan Mills 100.2(100.7)141-96(173)
T,U,V,W,X,Y,Z
Tgf Media Systems 9.37(9.86)19-4(31)
Tilak Finance 193.95(185.1)193-34(1)
Toshika Chemicals 145.55(145.35)205-117(204)
Trade Wings Hotels 82.75(86.0)153-68(7)
Trendy Knitwear 24.3(25.55)28-8(102)
Turbo 183.6(180.05)518-37(110)
Unisys Software And Holding Industries 218.5(221.0)313-104(15)
Unno Ind 37.25(37.2)40-7(737)
Vax Housing Finance Corporation 10.55(11.1)14-6(109)
Vishal Cotspin 107.75(109.6)169-94(15)

Comments (+)