Data for 800 companies from Bombay Stock Exchange. Values are: days closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.GROUP AA A B B 552.75(556.9)830-448(8) A C C 1095.6(1110.6)1514-912(14) Abg Shipyard 257.1(253.45)415-227(103) Abirlanuv 1192.1(1198.0)1271-856(9) Acl 189.55(190.05)220-147(61) Adani Enter 146.55(144.95)296-126(206) Akruti City 136.2(136.0)232-119(6) Allahabad Bank 79.35(78.9)190-64(225) Alok Industr 7.45(7.56)13-5(651) Alstom Proje 325.7(319.5)433-285(22) Andhra Bank 53.3(53.55)130-47(173) Apollo Hosps 875.8(878.8)1096-674(6) Apollo Tyres 69.0(68.3)101-54(358) Arvind 81.6(82.25)107-65(53) Asahi Glass 38.05(37.9)65-27(8) Ashok Leyland 14.98(13.88)28-11(3299) Asian Paints 485.85(486.15)524-376(133) Aurobindo Phar 191.9(188.5)204-127(274) Aventis Pharma 2474.75(2469.9)2899-2060(0) Axis Bank 1026.35(1030.05)1549-764(468) B B A S F India 515.0(518.9)769-490(0) B H E L 131.35(129.9)272-100(1151) Bajajhoin 779.6(778.45)1058-743(0) Ballarpur Ind 10.93(10.9)24-8(31) Bank Of India 163.9(171.5)392-126(525) Bharat Earth. 143.5(144.1)338-126(12) Bharat Elec 1076.1(1090.2)1375-1054(73) Bharat Forge 253.25(254.55)315-185(24) Bhartiartl 330.0(335.05)370-256(284) Bk Of Baroda 504.75(511.4)899-429(256) Bombay Dye 51.1(51.35)139-37(67) Boschl 8600.0(8637.5)9590-8000(0) Bpcl 315.85(323.3)449-256(65) Brigade Enterprises 52.5(53.45)112-45(4) Britannia Ind 752.15(744.7)778-400(4) C C E S C 326.75(329.8)367-252(2) C M C 1262.9(1253.05)1523-1055(23) Cadila Health 688.1(682.4)924-631(1) Cairn India 318.15(320.35)354-267(192) Canara Bank 224.35(225.35)550-189(176) Castrol India 312.9(315.95)371-285(34) Central Bank Of India 53.0(55.25)95-48(127) Century Enka 111.2(111.1)144-92(7) Century Tex 245.0(240.85)470-195(79) Chambal Fert 34.95(35.3)76-30(72) Chennai Petro 56.9(58.0)162-56(11) Cipla 431.4(426.25)450-352(87) Coal India Ltd 296.95(304.75)374-238(249) Colgatepalm. 1274.7(1265.45)1580-1165(16) Container Corp 734.1(718.2)820-594(2) Corp Bank 258.25(264.4)494-239(21) Crompton Gr. 86.65(88.95)141-71(162) Cummins India 404.75(403.35)550-365(11) D,E,F Dabur India 168.6(167.15)177-120(30) Dena Bank 47.95(47.8)128-41(611) Dish Tv India 49.15(49.4)84-39(533) Dlf 140.5(141.8)289-120(1472) Dr Reddy`s Lab 2397.0(2380.85)2418-1617(28) E I H 54.2(55.1)83-43(15) Educomp Sol 18.95(18.75)182-17(68) Eng India 170.45(170.7)257-121(11) Escorts 83.6(83.95)95-48(68) Essel Propack 37.1(37.55)46-29(8) Exide Ind 128.5(126.85)166-115(103) F D C 83.5(83.8)105-79(4) Federal Bank 300.5(295.95)550-221(49) Finolex Cables 52.7(52.8)65-39(43) Finolex Ind 114.35(114.85)142-58(46) G G E Shipping 266.25(268.7)291-199(3) Gail 336.7(335.05)396-273(47) Geometric 75.6(74.9)125-61(14) Gillette Ind 2010.0(2021.2)2600-1951(0) Glaxo Smithk. 2405.05(2403.1)2899-1931(9) Glaxocon 4228.85(4335.9)6020-2875(2) Global Tele 12.21(12.06)34-11(40) Gmr Infra 21.86(21.13)27-10(742) Godrej Cp 828.0(817.1)977-655(3) Grasim Ind 2751.6(2769.1)3511-2121(4) Great Offshore 50.4(44.35)124-36(108) Guj. Ind Power 57.75(58.25)82-53(3) Guj. Min Deve 92.45(91.6)221-76(66) Gujarat Gas 236.45(237.7)352-159(2) Gujarat Narmada 60.25(60.55)90-59(13) Gujarat St Petronet 50.55(50.7)84-46(32) H H C L Infosys 26.1(26.3)46-20(24) H C L Tech 1074.0(1092.7)1104-548(56) H D F C Bank 639.3(642.25)727-528(494) H M T 26.15(26.9)50-20(9) Hdfc 787.85(774.95)931-632(123) Hdil 38.15(38.0)123-26(818) Hero Honda 2004.55(1999.6)2127-1434(33) Hexaware Tec 126.8(125.5)133-72(188) Hind Petro 193.9(196.4)381-158(120) Hind Zinc 131.55(127.8)146-94(66) Hindalco Ind 112.1(116.35)137-83(765) Hindujav 280.65(291.45)595-242(1) Hpcl 193.9(196.4)381-158(120) Hsng Dev Infra 38.15(38.0)123-26(818) Hsq Dev Fin 787.85(774.95)931-632(123) Htmt Global Sol 291.2(286.35)345-218(1) Hul 643.3(644.25)725-432(73) Hul 643.3(644.25)725-432(73) I I C I India 801.5(813.2)1195-750(2) I T C 349.8(349.85)380-254(326) Icici Bank 945.45(944.0)1236-758(326) Idbi 61.35(61.0)118-52(237) Idea Cellular 164.8(164.8)177-78(376) Idfc 92.2(93.3)185-76(1158) India Cements 50.7(50.65)104-43(148) India Infoline 47.65(48.45)93-40(15) Indiabulls Real Est 55.4(56.3)87-50(737) Indian Bank 70.7(73.65)218-60(160) Indian Hotels 45.25(45.9)71-37(76) Indian Ovrsea 45.85(46.2)94-37(109) Indusind Bank 388.15(386.45)530-318(277) Infosys Tech 3014.8(3018.65)3172-2190(63) Ingersollrand 326.1(329.4)514-301(1) Ingvysya 495.3(489.15)667-390(6) Ioc 219.35(220.9)375-186(18) Ipca Lab 697.05(682.9)730-401(4) J,K,L J & K Bank 1115.9(1120.9)1473-911(2) J B Chem 87.1(84.0)96-67(50) Jaiprakash Ass 37.35(37.75)106-28(2302) Jaypee Infratech Limited 16.3(16.9)58-14(371) Jet Airways 348.05(353.05)688-280(172) Jindal 46.45(47.45)137-37(30) Jindal Stainless 38.6(37.3)88-36(852) Jindal Steel 247.65(252.65)473-181(200) Jsw Steel 742.7(729.4)893-451(191) Kotakbank 719.6(719.85)804-588(37) L I C Hsq Fin 196.25(194.7)300-152(329) L&t 826.2(811.45)1146-678(220) Lupin 854.3(854.1)908-540(57) M,N,O M & M 872.55(860.65)1026-741(93) M&m 872.55(860.65)1026-741(93) Mah Seamless 182.0(182.0)351-177(22) Mangalore Ref 34.2(33.95)70-26(82) Maruti 1410.7(1402.05)1773-1217(47) Mastek 125.7(125.4)166-103(3) Mphasis Bfl 424.5(431.6)513-335(4) Mtnl 15.32(13.93)40-9(1000) Mtnl 15.32(13.93)40-9(1000) N T P C 145.25(142.8)173-122(79) Nation.ferti 19.95(20.15)87-17(37) National Alum 32.4(32.15)54-24(31) Nestle Ind 4933.55(4948.35)5864-4305(0) Neyveli Lignite 55.3(55.65)89-49(7) Novartis India 390.15(383.35)693-361(11) O N G C 274.35(276.25)354-234(254) Omaxe 143.85(143.8)171-136(157) Oracle Fin 3008.7(2998.75)3414-2350(1) Orchid Chem 45.45(46.55)119-35(67) Oriental Bank 158.5(157.9)367-121(174) P,Q,R Parsvnath Dev 26.35(26.3)44-25(19) Pfizer 1051.55(1054.65)1298-985(0) Pidilite Ind 257.75(249.75)302-188(648) Piramalhe 582.85(589.8)648-395(9) Pnb 483.85(484.05)922-402(400) Polaris Soft 116.05(116.8)144-96(19) Power Fin Corp 132.55(132.0)227-97(102) Power Grid Corp 99.25(99.2)122-86(119) Punj Lloyd 23.05(23.0)64-20(295) Ranbaxy Lab 332.75(336.35)559-253(504) Rashtriya Chem 30.9(30.6)64-26(85) Raymond 221.1(224.6)488-176(56) Rcom 154.85(155.35)164-50(1709) Reliance Capital 346.6(345.95)508-290(480) Reliance Ind 874.35(874.6)954-761(258) Reliance Power 72.25(72.25)106-58(2563) Relinfra 409.75(408.85)572-308(590) Rolta India 58.05(58.75)76-50(40) S S A I L 52.4(52.7)101-37(445) Sbi 1647.05(1652.45)2550-1452(731) Shipping Corp 35.1(33.5)60-26(303) Siemens 477.1(476.35)749-414(20) Skf 505.85(505.0)690-432(1) Sobha Developers 283.0(276.3)472-214(405) Sterlite Optical 18.7(18.7)37-15(86) Sun Pharma 556.55(558.8)583-328(133) Suntv 399.0(401.15)493-311(24) Syndicate Bnk 69.3(69.25)145-61(195) T,U,V Tata Chem 243.35(242.6)381-234(13) Tata Elxsi 170.5(171.65)252-156(9) Tata Power 80.85(79.15)113-68(301) Tata Tea 143.3(144.8)181-122(170) Tatacomm 185.0(184.1)257-136(56) Tatamotors 336.4(333.85)354-245(1156) Tcs 1940.15(1955.45)2075-1197(52) Tech Mahindra 1336.6(1325.35)1434-865(109) Thermax 589.65(595.1)684-526(50) Tisco 292.6(293.65)448-195(682) Titan Ind 243.65(241.5)313-200(328) Tn Newsprint 86.85(87.3)121-85(2) Torrent Pharma 442.25(435.75)464-315(4) Torrent Power 71.15(71.7)198-67(100) Tvs Motor 34.85(33.6)50-28(132) Union Bank 114.45(116.15)288-97(1038) Unitedphos 142.15(138.6)167-108(114) Vijaya Bank 37.8(37.7)67-33(129) W,X,Y,Z Welspunguj 30.05(31.1)112-26(94) Wipro 478.1(483.6)501-298(190) Wockhardt 583.8(582.25)2166-344(114) Wyeth 581.0(591.5)1018-553(1) Zeeenter 228.75(222.5)267-173(127) GROUP BA A P Paper 294.85(290.1)355-179(17) A.k.capital Services 117.95(120.05)273-99(9) Aarti Ind 66.95(68.8)108-62(26) Aban Offsho 214.55(216.5)486-200(56) Acrysil 119.6(117.3)127-81(14) Action Construction Equipment 8.52(8.66)29-7(30) Adani Power Ltd 34.1(34.0)70-29(286) Adani Power Ltd 34.1(34.0)70-29(286) Adhunik Metaliks 28.9(29.15)49-18(73) Adlabs Films 41.6(41.8)93-36(17) Aegis Logis 127.4(124.55)210-100(4) Ahmednagar Forg 88.0(88.75)164-73(51) Ajanta Pharma 756.95(746.9)793-235(31) Aksh Optifibre 15.75(15.9)20-13(18) Alang Industrial Gases 50.6(48.2)158-26(5) Alembic 27.8(28.1)29-14(124) Alembic Pharmaceuticals Ltd 147.55(141.05)167-61(72) Allied Digital Services 21.13(21.89)26-7(34) Alpha Graphic India 44.1(43.15)50-14(86) Alstom 141.75(146.2)230-110(31) Anjani Fabrics 7.05(6.99)21-3(36) Ansal Properties 15.79(16.0)42-12(22) Anukaran 69.85(69.85)80-5(252) Aptech 62.0(63.5)80-40(60) Arrow Webtex 69.4(68.35)84-38(554) Ashapura Mine. 39.95(39.5)57-26(12) Ashika Credit Capital Ltd 136.55(137.1)144-52(71) Astra Micro 35.35(35.6)49-30(9) Astra Zeneca 830.45(830.85)1726-595(1) Astral Poly Technik 212.1(217.75)250-110(2) Atul Chem 329.35(321.45)472-280(3) Autoline Industries 68.55(69.75)202-46(12) Avt Natural P 39.65(39.8)45-25(17) Avt Natural Products 39.65(39.8)45-25(17) B,C B O C India 268.9(263.6)455-210(1) Bajaj Auto Fin 1183.6(1251.5)1591-965(6) Bajaj Hind 12.03(12.06)33-11(229) Balmer Lawri. 310.35(313.8)410-308(3) Balrampur Chini 41.45(41.25)74-34(33) Bank Of Maha 37.55(37.85)66-35(65) Bata India 821.5(825.1)989-688(8) Bayer 1527.65(1515.4)1775-995(1) Berger Paints 232.15(226.95)256-136(56) Bgr Energy Systems 103.05(103.55)297-70(34) Bhandari Hos. 19.7(19.9)57-16(14) Bharati Shipyard 25.4(23.55)83-20(26) Bhartiya Int 180.8(180.35)244-49(12) Bhussteel 479.55(480.05)505-420(125) Biocon Ltd 330.75(328.75)359-255(27) Blue Dart Ex. 2475.05(2409.0)2755-1605(0) Bombay Rayon Fashions 204.4(209.4)278-180(28) C R I S I L 1208.8(1210.7)1270-881(1) Carbon Everflow 75.0(74.0)90-57(14) Ceat 113.0(115.25)133-87(12) Celestial Labs 18.75(17.75)20-8(100) City Union Bnk 43.25(43.55)65-37(33) Colourchem 496.7(506.25)674-371(5) Compuage Infocom 54.8(54.8)63-35(11) Core Project 20.61(19.63)345-12(182) Coromandel Fert 220.9(230.0)302-162(13) Cox And Kings(india) Ltd 89.65(90.4)153-84(9) Cupid Trad 232.9(218.9)275-77(9) D,E,F D C W 9.83(9.91)26-8(50) Dabur Pharma 130.45(131.05)154-78(25) Deep Industries 26.6(25.65)55-21(37) Deepak Fert 106.45(105.95)143-81(8) Den Networks Ltd 169.25(171.8)238-141(17) Development Credit Bank 45.75(45.05)54-38(90) Dewan Hsq Fin 108.95(111.55)224-106(15) Dhampur Sugar 30.5(30.45)75-27(7) Dhan.invest 370.15(362.9)437-13(11) Dhanuka 135.05(136.0)162-96(9) Dic 241.15(225.1)271-152(5) Disa India 2725.0(2725.0)3099-2323(0) Dishman Pharma 50.55(50.0)124-37(128) Divis Lab 988.75(995.15)1233-905(6) Dq Entertainment (international) Ltd 13.94(13.28)23-5(32) E I Dparry 127.3(126.2)256-103(11) Easun Reyrolle 69.7(65.0)83-34(14) Eicher Motors 3585.7(3388.5)3980-2205(3) Elder Pharma 328.8(338.9)474-202(24) Electrosteel C. 11.65(11.44)29-9(21) Entertainment Network India 262.0(254.35)276-198(2) Ess Dee Aluminium 587.75(589.7)617-144(26) Essar Oil 57.15(57.15)96-46(55) Eveready Ind 19.45(19.2)26-14(53) Everest Kanto Cylinder 8.09(8.39)37-7(43) Excel Info 17.85(17.1)32-16(28) Fag Bearings 1228.5(1214.95)1826-1100(0) Fiem Industries 236.9(199.6)239-161(161) Fineotex Chemical Ltd 26.95(27.1)53-15(21) First Leasing 18.85(20.85)76-15(132) Firstsource Solutions 15.55(15.25)16-9(593) Flexituff International Limited 219.1(223.65)258-132(11) Fortis Healthcare 97.45(97.5)119-84(14) Four Soft 32.85(31.3)33-8(15) Future Capital Holdings 169.05(169.05)234-109(2) G,H G G Dandekar 70.0(70.0)73-33(3) G I C Hsq Fin 96.45(95.4)156-78(28) Gammon India 11.9(12.35)54-8(27) Ganesh Poly 36.5(37.0)50-32(6) Garwarewall 49.0(44.9)54-37(14) Gateway Distriparks 105.15(104.0)150-98(151) Gati 24.75(23.95)45-22(159) Gitanjali Gems 60.3(62.35)649-56(271) Glenmark Phar 499.85(494.8)612-386(54) Godawari Power 83.3(84.1)130-61(2) Godrej Indus 288.25(288.35)331-218(10) Goenka Diamond & Jewels Ltd. 21.29(21.57)35-13(639) Goodyear India 306.0(305.25)376-237(1) Greave 56.25(57.6)87-53(4) Greenply Ind 389.85(386.5)524-189(27) Gruh Fin 219.85(211.5)249-178(18) Guj. Alkalies 156.0(152.5)222-125(1) Guj. Fluoroch. 232.55(238.95)398-190(2) Guj. Nre Coke 12.76(12.68)23-12(66) Guj. State Fert 50.05(49.6)85-44(13) Gujapoind 88.05(86.55)158-76(2) Gujarat Pipavav Port Ltd 44.65(45.0)54-41(125) Gulshan Polyols 58.55(60.0)89-50(6) H F C L 7.54(7.65)12-6(72) Hanung Toys 29.47(28.07)179-12(72) Havell`s India 626.05(624.25)817-556(17) Hercules Hoists 88.8(89.55)145-75(4) Hesterbio 110.75(110.0)147-80(2) Hind Con 10.09(10.11)20-7(241) Hind Motors 8.55(7.86)13-6(646) Hind Oil Exp 36.15(35.15)123-22(52) Hind Sanitary 78.75(78.9)154-70(10) Hotel Leela 14.85(14.85)35-14(31) House Of Pearl Fashions 150.0(150.75)157-93(14) I,J I F C I 23.2(22.2)40-17(1367) I V R Cons 11.98(11.99)52-9(495) Ibn18 21.55(21.65)38-15(767) Ibretails 32.95(29.75)56-22(25) Icra 1161.85(1155.95)1582-938(0) Il&fs Transportation Networks Ltd. 106.35(106.45)227-98(6) Ilfs Venture 15.03(15.47)27-14(68) India Glycols 91.45(87.85)226-84(77) Indian Infotech And Software 41.8(42.0)48-13(1441) Indraprastha Gas 278.15(276.45)328-236(15) Indswift Lab 30.5(32.8)61-19(55) Info Edge India 313.35(309.7)405-285(200) Inox Leisure 75.3(76.8)96-50(8) Insecticides India 286.15(288.65)442-252(0) Irb Infrastructure Developers 79.45(80.8)161-51(393) Ist 235.0(235.0)265-157(1) Ivrcl Infrastruc 11.98(11.99)52-9(495) J B F Ind 89.1(89.3)151-82(4) J K Ind 90.6(92.1)131-80(5) J Kumar Infraprojects 149.25(150.0)248-137(6) Jai Corp 42.8(43.45)87-35(126) Jain Irrigation 59.95(58.55)86-46(164) Jaiprakash Hydro 16.03(16.46)46-8(782) Jay Shree Tea 82.2(82.7)128-73(5) Jindal South West Holdings 345.5(347.7)659-250(8) Jindalph 100.5(96.4)153-63(13) Jindpolyfm 136.85(133.95)219-105(19) Jklakshmi 72.75(69.65)171-49(38) Jmt Auto 106.5(106.5)138-44(52) Jubilant Org 83.25(85.15)248-65(3) Jyothy Laboratories 168.55(166.8)211-140(23) Jyoti Struct 21.1(20.75)53-15(96) K,L K R B L 24.3(24.25)28-19(52) Kajaria Ceramic 236.95(233.25)261-174(18) Kale Consult 572.35(573.75)675-199(2) Kalyani Steels 46.6(44.6)63-31(112) Kansanero 1120.0(1117.0)1300-891(0) Kar Vysy Bank 322.25(324.55)592-297(9) Karnataka Bnk 87.8(87.55)198-69(512) Kaveri Seed Company 1491.5(1499.0)1720-957(1) Kecil 25.55(25.9)80-23(8) Kesoram Ind 57.95(58.1)126-50(11) Kilitch Drugs (india) Ltd. 22.65(22.0)47-17(9) Kirloskar Ferro 17.25(17.85)33-15(18) Kohinoor 32.5(33.2)57-22(13) Kolte Patil Developers 61.4(62.15)136-42(45) Kpitcumm 132.1(132.7)160-92(1039) Kwality Dairy 24.25(24.05)47-23(47) La Opala Glass 479.8(479.0)512-136(1) Lakshmi Machine 2011.85(2030.25)2330-1725(0) Lakshmi Over 25.85(24.65)47-16(17) Liberty Phosp 125.25(119.3)229-75(9) Liberty Shoes 82.05(81.55)125-67(2) Lloyd Elect 35.3(38.15)74-24(37) Lovable Lingerie Ltd 277.15(275.65)403-219(11) Lumax Ind 332.7(332.6)400-301(2) M M And B Switchgears Limited 22.85(23.3)27-12(430) M R F 12839.0(12850.0)15499-9775(1) Macmillan Ind 111.4(111.3)152-55(4) Madras Cements 182.6(182.65)269-136(27) Mahforg 65.35(66.35)72-35(643) Mahindra 264.7(260.95)287-166(103) Mahindra Ugine 81.75(83.05)100-40(24) Mahinlife 404.5(403.85)472-327(0) Manappuram Gen 14.9(15.0)46-9(87) Mandhana Industries Ltd. 233.95(235.8)309-195(11) Mangalam Cem 99.3(99.95)192-88(11) Mangalore Chem 53.45(52.8)73-27(22) Manjushree Extrusions 132.75(131.55)145-76(2) Marico Ind 222.35(220.4)251-189(25) Mathew Easow 31.1(29.65)51-23(297) Max India 184.45(182.9)266-150(18) Mcdowell Holdings 22.55(20.5)99-16(13) Mcleod Russel India 256.3(256.7)386-240(8) Mcnally Bharat Engineering Company 54.05(55.35)121-37(5) Mhril 221.1(217.4)358-206(4) Mindtree 1154.65(1109.15)1175-635(17) Mmtc Ltd 50.65(51.2)785-37(138) Monnet Ispat 120.9(122.2)324-92(2) Monsanto India 600.75(605.05)746-560(0) Motherson Sumi 225.6(229.4)241-143(15) Mundra Port 138.65(139.35)175-115(38) Muthoot Cap 74.6(76.25)138-68(3) Muthoot Finance Ltd 97.75(97.25)246-73(24) Mysore Cem 34.25(35.2)60-27(35) N,O N I I T 18.85(18.55)36-14(21) Nagarjuna Con 17.65(18.0)61-16(152) Nahar Spin 79.15(79.85)90-63(3) Nandan Exim 30.35(30.55)33-24(51) Natco Pharma 614.0(614.1)650-362(36) National Pero 366.1(362.1)557-350(1) Navneet Pub 53.1(53.35)70-50(5) Neocorp 17.0(17.95)38-15(13) Nesco 650.0(656.0)861-625(1) Network 18 Media 28.25(28.4)47-25(19) Nhpc 19.0(18.7)29-14(616) Nhpc Ltd 19.0(18.7)29-14(616) Niit Technologies 277.2(278.0)307-234(3) Nikki Global Finance 840.1(845.0)845-204(11) Nilkamal Plast 99.0(97.4)274-94(2) Nitin Fire Protection Industries 56.05(56.2)83-48(16) Nocil 13.22(12.8)20-12(90) Noida Toll Bridge 20.35(20.4)29-18(31) Nucleus Soft 87.5(87.05)97-65(3) Oil India Ltd 465.4(480.8)629-415(20) Omkar Speciality Chemicals Ltd 74.1(74.2)150-70(34) Omnitech Infosolutions 26.33(25.08)204-13(49) Onelife Capital Advisors Limited 294.15(260.35)848-124(93) Onmobile Global 26.25(26.4)50-19(10) Opto Circu 22.15(22.15)141-17(277) Orbit Corporation 15.19(15.15)65-10(21) Orbit Exp 88.4(88.5)92-48(12) Orissa Minerals Development Company Ltd 1894.25(1903.35)4970-1615(1) P,Q Page Industries 4399.6(4303.35)4670-2680(0) Panacea Biotec 119.8(126.1)158-82(4) Pantaloon Ret 70.25(71.6)193-63(316) Paper Products 61.25(61.1)81-56(15) Persistent Systems Ltd. 605.95(594.2)620-404(14) Petronet Lng 122.95(122.75)175-106(36) Pg Electroplast Ltd 140.9(141.4)394-54(21) Phoenix Mills 208.05(200.05)293-181(2) Pidrugs 146.1(144.0)257-81(4) Pipavav Shipyard 48.8(49.5)98-40(65) Piramglas 102.15(102.65)103-74(3) Pnb Gilts 15.95(16.05)23-15(21) Poly Medicure 241.9(241.0)287-150(5) Poly Medicure Ltd 241.9(241.0)287-150(5) Praj Ind 36.2(36.5)54-30(21) Prakash Steelage Ltd 90.0(90.3)180-78(19) Pratibha Industries 21.6(21.05)58-16(36) Precision Pipes 33.5(34.55)73-23(6) Premier Expl 54.6(52.0)85-48(25) Prime Focus 29.9(29.85)58-25(37) Prism Cement 29.0(28.75)60-22(28) Provogue (india) 8.54(8.49)19-5(45) Ptc 44.25(43.5)81-34(48) Ptc India Financial Services Ltd 10.32(10.4)20-9(42) Pudumjee Pulp 11.27(10.25)16-9(39) Pvr 433.7(433.25)470-185(0) R Radico Khait 115.75(115.25)155-88(92) Raj Television Network 433.95(434.05)443-135(53) Rajesh Exp 95.4(96.1)150-93(8) Rallis India 152.0(152.05)168-110(14) Ramco Ind 37.85(37.5)78-33(9) Rasoya Proteins Ltd 14.54(14.42)16-2(636) Redington India 57.2(59.6)92-50(4) Rei Agro 7.98(8.1)15-7(78) Reliance Indust 307.95(309.7)508-278(41) Reliance Media World Ltd 52.05(50.55)53-23(50) Religare Enterprises 344.6(345.8)366-250(37) Repro India 121.35(127.45)258-120(9) Ricoh India 56.35(52.85)91-32(50) Rswmltd 121.15(116.85)140-86(11) Ruby Mills 139.6(140.0)433-131(2) Ruchi Soya Ind 37.4(37.7)83-26(12) Rural Electrification Corporation 199.75(199.65)267-146(192) S S Bk Of Bikaner 329.5(332.15)501-307(2) S Bk Of Mysore 488.5(498.6)774-450(0) S Bk Of Travan 428.55(426.35)648-401(0) S R F 150.2(149.15)240-125(3) Sakthi Sugars 12.99(13.23)34-11(16) Sandur Mang 516.8(508.55)597-301(8) Sasken Comm 118.4(119.2)159-100(4) Se Investments 394.2(394.8)468-313(23) Sesa Goa 181.9(183.95)205-119(2253) Shakti Press 16.6(16.1)23-6(27) Shasun Chem 73.5(74.9)184-45(27) Shree Cement 4084.5(4169.95)5210-3412(0) Shree Ganesh Jewellery House Ltd 58.0(56.75)139-54(84) Shree Renuka Sugars 18.2(18.25)38-14(445) Shrenuj & Co 102.2(103.5)128-54(50) Shriram City 1052.65(1080.35)1230-747(40) Shriram Epc 32.1(33.95)86-31(6) Shriram Trans 599.85(636.35)841-465(71) Signet 307.25(300.4)328-160(2) Simplexin 57.25(60.4)263-39(14) Sintex Ind 21.1(21.45)75-16(778) Sks Microfinance Ltd 133.1(133.55)198-95(56) Solar Explosives 920.05(935.05)1099-740(5) Sonata Soft 27.05(27.05)30-20(71) Southind.bank 20.15(20.15)30-18(75) Spicejet 21.95(21.7)50-18(6916) Srei Int Fin 18.4(18.9)51-17(87) Srs Ltd 33.8(33.3)51-25(153) State Bank Of Mysore 488.5(498.6)774-450(0) State Trading 143.75(145.7)264-68(47) Strides Arcolab 903.05(901.7)1224-552(20) Sujana Towers 7.05(6.75)86-6(93) Sun Pharma Advanced Research Company 120.9(121.7)174-79(85) Sundaram Fin 504.0(508.65)588-404(0) Sundaram Multi Pap Ltd. 22.05(20.2)24-14(252) Sunil Hitech 43.95(44.6)90-35(7) Sunteck Realty 304.8(304.95)563-298(19) Supreme Ind 330.45(329.45)379-270(12) Supreme Petro 55.05(56.0)71-53(6) Surya Roshni 76.75(76.45)84-52(73) Suven 43.65(43.55)49-22(75) Swaraj Mazda 242.0(249.0)501-214(2) T,U,V T A S C Pharma 7.7(7.66)11-1(121) T.v. Today 79.45(80.0)93-53(8) Talwalkars Better Value Fitness Ltd. 123.3(123.05)223-110(4) Tata Coffee 1007.65(1016.5)1675-880(7) Td Power Systems Limited 201.25(208.9)281-180(3) Texmaco 22.2(21.8)41-18(28) Texmaco Rail & Engineering Ltd 29.6(29.15)74-26(16) Thinksoft 109.1(103.4)123-57(27) Thirumalai Chem 89.6(81.35)145-68(25) Thomas Cook 57.6(59.95)65-47(12) Timken India 155.6(157.1)220-128(1) Tinplate Of India 35.65(36.15)56-29(13) Tourism Fin 19.55(19.7)30-17(31) Transport Co 46.7(48.2)89-44(6) Trent 937.55(928.5)1345-915(0) Ttk Prestige 3631.3(3681.15)3996-2870(0) Tube Invest 138.55(138.2)221-123(9) Tulip 7.23(7.24)54-6(42) Ubholding 27.0(24.55)155-17(117) Uco Bank 60.55(60.0)86-46(505) Uflex 57.65(57.6)117-47(9) Ultratech 1816.05(1790.5)2074-1404(7) Unichem Lab 162.75(155.3)216-138(14) Unitdspr 2483.7(2488.7)2815-990(115) Unitech 16.7(16.45)40-14(2921) United Bank Of India 31.05(31.45)84-27(73) Ushamartin 21.7(21.65)35-20(16) Ushdev Int 310.0(312.05)387-221(2) Usher Agro Ltd. 26.15(26.55)68-25(11) Uttam Steel 56.7(57.5)125-39(17) V Guard Industries 492.1(492.4)590-381(1) V L S Fin 12.32(10.46)17-7(20) V S T Ind 1531.8(1519.85)1960-1400(0) Vaibhav Gems 220.0(222.7)226-56(2) Vardhtext 318.55(320.95)337-218(2) Videocon 173.35(177.0)246-163(12) Vikas Wsp 20.2(20.45)62-13(304) Vikasglo 142.5(165.8)255-75(3) Vinati Organics 93.4(91.75)180-74(3) Visa Steel 24.75(20.9)56-18(31) Vivmed Labs 151.4(154.25)367-96(11) Voltas 72.3(73.85)138-62(112) W,X,Y,Z W P I L 188.0(180.7)458-173(3) Waterbase 10.4(10.5)15-5(33) Whirlpool 153.7(152.1)289-141(14) Wire & Wireless 17.28(17.66)30-13(84) Yes Bank 318.95(327.2)547-216(3597) Zee News 11.07(11.05)19-10(24) Zenu Infotech 66.85(67.05)100-33(44) Zyden 23.45(26.0)50-19(36) Zylog Systems 12.08(12.71)309-10(77) GROUP TA,B Aarti Drugs 194.9(194.0)262-129(3) Amara Raja 310.75(303.15)328-200(23) Arvind Remedies 47.7(47.15)54-24(38) Aryaman Fin 11.88(12.5)23-10(164) Atlas Cycles 235.3(239.2)445-199(8) Blissgvs 37.95(37.9)44-25(8) Bodalchem 9.75(9.55)25-9(25) Brilliant Securities 87.85(86.65)138-53(95) C,D,E,F Choice International 35.85(36.05)58-33(56) Commitment Cap 24.2(22.0)57-16(49) Cressanda Solutions 503.05(503.05)509-106(38) D C M 68.0(68.15)141-59(10) Db Stock Brokers 98.2(98.8)99-94(41) Decngold 21.95(20.95)26-13(229) Dhanalakshmi Bk 41.4(41.15)73-24(73) E P C Ind 102.0(103.0)166-84(6) Financial Tech 167.35(171.35)1223-102(1314) G,H,I,J,K Global Boards 32.75(32.25)55-28(8) Global Capit 153.0(150.0)273-104(2) Goodricke Group 112.55(115.35)174-106(1) Integr. Fin 14.9(15.5)30-13(17) Invicta 11.84(12.46)20-4(20) Iolchemph 16.5(17.0)29-14(139) Jvlagro 11.37(11.96)18-5(41) Kilitch Drugs 22.65(22.0)47-17(9) Kopran 15.57(16.64)24-11(48) Kotawala Ind 267.1(265.3)287-140(93) L,M,N,O,P,Q Lancorhol 35.0(35.0)54-32(100) Luminaire Technologies 53.15(53.2)56-37(155) Manoj Housing Finance 53.85(54.55)64-36(10) Mount Ev Min 106.8(107.25)150-95(3) Nfl Infotech 29.25(30.8)48-24(9) Nirlon 44.6(44.5)52-32(8) Oil Country 34.2(32.65)61-28(42) Peninsula 28.45(28.65)84-28(18) Prakash Ind 32.1(31.9)58-24(9) R R S Software 132.05(130.1)208-102(11) Rain 39.45(38.9)51-29(14) Rander Fin 404.0(404.9)428-62(13) Rich Capital 58.1(60.75)63-15(6) Rollatainers 223.45(211.0)299-37(16) S,T S P L 77.1(77.75)114-46(5) Saya Housing 7.05(7.02)9-3(123) Shalibhadra Fin 22.95(23.45)64-18(10) Sharyans Res 30.85(31.1)64-28(11) Shirp Gold Ref 45.45(45.75)115-39(5) Singer India 95.7(94.05)134-67(2) Som Distilleries 281.3(283.15)304-156(54) Sri Adhikari 76.6(76.25)109-73(28) Subhkam 99.5(99.0)230-78(50) Subuthi Finance 41.2(43.35)119-39(12) U,V,W,X,Y,Z Umangdair 31.95(31.5)69-22(11) Venus Remedies 194.85(197.85)358-140(2) Vikas Globalone Ltd 142.5(165.8)255-75(3) Walchandnagar 49.1(51.65)99-40(66) GROUP SA,B,C Amrutanj 113.45(112.6)178-96(7) Amrutanjan Health Care 113.45(112.6)178-96(7) Amtek Auto 60.1(61.05)96-58(11) Atul Auto 180.95(180.6)226-100(2) Bajaj Elect 165.8(162.25)233-149(2) Balkrishna Ind 230.0(230.45)317-199(51) Bf Utilities 138.1(144.65)434-118(71) Bi 45.7(46.45)267-36(14) Camson Bio Technologies 45.1(45.95)75-38(22) Carnation Nutra 542.7(548.75)748-395(1) Cmifpe 239.0(228.4)832-207(0) Compucom Soft 8.54(8.8)29-7(43) D,E,F,G Damodar Threads 45.15(43.0)61-35(50) Denso India 133.1(133.6)135-36(8) Diamond Power Infrastructure Ltd 48.0(48.35)97-28(8) E I H Ass Hote 111.4(111.05)140-92(2) Emami 495.3(480.6)539-319(11) Erainfra 134.9(138.95)160-127(33) Forbes Gokak 525.4(525.0)1005-520(0) Forcemot 303.0(282.9)525-225(4) Garwoffs 59.95(58.95)94-50(7) Granules Ind 141.6(141.3)200-90(11) Grindwell Nort. 239.0(228.25)280-217(3) Gulf Oil Corp 77.9(78.7)103-56(8) H,I,J,K,L,M Hawkins Cook 1727.35(1762.45)2485-1602(0) Hbl Power 9.05(8.31)19-6(38) Helios & Matheson 78.05(77.2)79-32(66) Hind Tin Works 26.7(25.55)68-19(10) Ion Exchange 86.65(89.0)159-80(3) Jmfinan 22.9(23.15)31-15(420) K Sera Prod 13.04(13.04)16-2(412) Kennamet 419.6(422.8)1118-365(1) Linc Pen & Plastics 30.0(32.35)58-28(12) Mahincomp 70.5(70.5)71-21(36) Mazdaltd 93.15(90.75)148-80(7) Mercator Lines 12.75(12.08)23-9(171) N,O,P,Q,R Navin 180.4(175.25)333-148(2) Orient Abrasive 17.87(17.9)22-8(13) Patel Eng 35.7(35.6)90-27(24) Rainbow Papers 74.55(74.9)87-70(111) Relaxo Footwear 820.3(832.65)916-497(0) S Sarda Energy & Minerals Ltd 91.25(93.15)155-72(2) Sardaen 91.25(93.15)155-72(2) Schenectady 400.0(398.8)1490-356(20) Shahi Shipping 57.75(56.95)153-48(28) Sharon Bio-medicine 309.0(308.05)439-275(3) Shivvani 10.64(11.19)149-8(20) Sinclair 327.05(325.0)419-225(11) Siyaram Silk 194.25(198.35)339-180(1) Spicemobi 35.0(35.65)49-22(20) Steel Exchange India 60.8(60.3)104-53(85) Subros 23.55(24.35)33-17(13) Sumeet Ind 27.25(27.25)28-16(30) T,U,V,W,X,Y,Z Taneja Aerosp 21.6(21.5)32-12(14) Tilaknagar Industries 57.8(59.5)86-44(39) Unitedbrew 832.0(826.15)1023-580(66) V I P Ind 52.05(51.05)97-38(262) Vadilal Ind 133.6(132.4)281-101(1) Vimta Labs 31.55(30.95)32-14(31) Vinati Organics 93.4(91.75)180-74(3) Zydus Wellness Ltd 542.7(548.75)748-395(1) GROUP ZA,B A P S R T C 35.0(35.0)45-16(20) Agarwal Holdings 45.45(46.95)70-20(48) Akai Asian 509.15(507.05)510-63(182) Arcotech 240.95(240.1)267-24(6) Asianlak Capital And Finance 91.05(91.15)91-2(486) Associated Textile Rubber Products 344.15(342.05)353-3(129) Barasia Holding & Trading Company 48.3(46.6)241-40(10) Beryl Drugs 20.85(19.75)37-15(56) Blue Circle Services 11.92(11.36)85-4(24) Bonanza Ind 187.95(186.7)234-135(18) Bubna Stock Broking Services 16.22(15.91)16-4(26) C,D,E,F Caplin Point L. 58.6(59.5)97-43(4) Centron Ind 134.5(129.25)214-56(11) Combat Drugs 77.5(81.55)225-77(41) Confidence Trading Company 264.45(265.0)332-101(9) Dahyabhai Sons 158.0(152.05)160-7(105) Emed.com Technologies 287.0(291.0)291-145(17) Esaar 54.75(54.3)65-11(266) Eurogold Jewellery 62.0(62.0)119-44(16) First Financial Services 287.85(287.6)300-33(37) G,H,I,J Gomti Finlease 244.0(242.0)262-50(6) Govindji Tri 543.0(540.0)551-126(142) Goyal Financials 45.65(43.6)55-13(15) Grandma Trading & Agencies 280.0(267.2)280-21(28) Hind. Copper 66.75(67.8)276-42(187) Insul Elec 304.8(304.95)563-298(19) Intec Secur. 106.5(105.9)107-57(60) Intellcap 50.0(50.0)100-43(825) Jain Marble Udhyog 8.69(8.29)26-5(70) Jalan Metallurgical 48.1(49.95)390-42(92) Jayant Mercantile Co. 31.6(31.5)34-4(314) Jolly Plastic Ind 300.0(305.0)305-30(10) K,L,M,N,O Kailash Auto Finance 38.3(38.3)44-10(1450) Kosha Cubidor 11.41(11.72)34-5(206) Lesha Steels 90.1(90.15)110-48(25) Mppolyprole 92.05(89.75)243-46(81) Mudit Finlease 307.0(302.0)321-63(5) National Min 123.8(122.4)199-92(56) Ncl Research And Financial Services 1500.5(1522.6)2200-640(28) New Bom Prtg 18.0(19.4)26-7(55) O K Play 26.1(25.3)43-16(25) Odyssey Corporation 51.4(51.9)101-29(12) P,Q P I Industries 147.1(144.1)149-95(28) Parikh Herbals 10.02(9.83)54-8(1450) Pflinfotc 170.0(166.0)171-18(41) R Rajesh Strips 111.75(106.45)111-19(15) Ram Kaashyap 15.85(16.05)24-13(77) Rasoya Proteins 14.54(14.42)16-2(636) Ravinay Trading Company 139.3(143.2)147-16(234) Regency Hospital 48.6(48.7)56-40(6) Responind 87.85(87.15)116-72(24) Riba Textiles 18.05(19.3)57-15(25) Rosebud Commercial 74.05(76.8)93-20(6) Rosette Resorts 21.45(21.85)86-7(149) Rutron International 264.15(263.5)270-30(92) S S P Capital Financing 41.0(40.55)117-29(20) Sanyei Mediquip 42.4(42.45)43-41(6) Secunderabad Healthcare 14.42(15.17)33-11(434) Shaktiman Mercantile 37.25(36.9)60-36(13) Sharp Trading & Finance 918.7(967.0)969-223(0) Shree Shaleen Investments 64.3(64.1)65-2(275) Shubham Granites 22.45(22.1)26-8(12) Suditi Ind 19.8(18.2)20-6(25) Sulabh Eng 162.0(161.8)169-28(43) Superior Vanaspati 44.6(42.5)61-25(6) Surabhi Chem 47.75(46.9)47-0(313) Swan Mills 100.05(100.35)141-96(211) T,U,V,W,X,Y,Z Tgf Media Systems 9.72(9.45)19-4(89) Toshika Chemicals 145.2(145.6)205-117(200) Trendy Knitwear 25.95(25.7)28-8(234) Turbo 176.85(176.6)518-37(266) Unisys Software And Holding Industries 223.0(224.5)313-104(9) Unno Ind 37.1(37.1)40-7(454) Vax Housing Finance Corporation 11.0(10.99)14-6(149) Vijay Shanthi B 14.04(13.15)25-12(26) Vishal Cotspin 108.55(109.3)169-94(6)