Compnany Name Open Hign Low Close (LTP) Volume Trend
21STCENMGM 38.5 38.5 37.8 37.8 4,261.00 4
20MICRONS 48.9 48.9 46.25 46.4 53,262.00 6
3IINFOTECH 3.65 3.7 3.55 3.6 2,965,775.00 2
3MINDIA 25,080.00 25,399.55 24,713.00 24,879.20 6,916.00 7
5PAISA 388.9 393 378.25 380 1,111.00 6
3PLAND 13.3 13.3 13.3 13.3 25 0
8KMILES 326.05 353.05 326.05 353 533,835.00 3
63MOONS 82.5 83.85 80.35 80.75 267,488.00 5
A2ZINFRA 22.1 23.4 21.85 22.8 743,145.00 5
AARTIDRUGS 564.6 574 547.95 550.7 22,335.00 2
AARVEEDEN 32 32.65 31.65 32.2 9,652.00 2
AARTIIND 1,390.00 1,399.80 1,349.00 1,350.25 67,485.00 6
ABAN 113 114.9 112.8 113.6 380,708.00 3
ABCAPITAL 142.3 143.7 140.55 141.65 1,345,632.00 3
ABBOTINDIA 7,825.50 7,888.00 7,600.00 7,634.90 17,110.00 4
ABB 1,196.90 1,218.00 1,194.00 1,207.15 61,370.00 5
ABFRL 179.2 196.4 179.2 193.3 3,704,253.00 7
ABMINTLTD 17.75 17.75 16.9 17.5 103 1
ABGSHIP 5.5 5.5 5.1 5.15 31,389.00 2
ACCELYA 1,019.00 1,029.90 1,012.85 1,021.50 2,842.00 0
ACE 140 147.7 139.95 147.05 217,451.00 5
ACC 1,528.00 1,574.95 1,522.15 1,563.55 684,203.00 6
ADANIENT 194.7 205.4 194.55 202.3 13,331,334.00 4
ADANIGREEN 59.6 59.6 59.6 59.6 117,253.00
ADANIPORTS 377.55 378.7 371 373.15 1,501,909.00 0
ADANIPOWER 30.95 32.35 30.95 31.7 29,004,224.00 5
ADANITRANS 161.75 174.9 161.75 165.55 1,929,451.00 3
ADFFOODS 245 246.6 244.9 245.1 28,990.00 6
ADHUNIKIND 73.9 76.9 68.5 72.7 51,273.00 2
ADLABS 33.1 33.4 32.85 33.15 34,866.00 1
ADHUNIK 3.8 4 3.75 3.75 33,844.00 7
ADORWELD 356 356 345.2 348.4 8,909.00 5
ADROITINFO 27.95 27.95 27.2 27.2 381 1
ADSL 14.4 15 14.25 14.6 5,120.00 1
ADVANIHOTR 46.6 48 46.55 47.5 5,937.00 0
ADVENZYMES 222 222 215.05 215.7 123,740.00 5
AFL 60.7 61.65 55 59.75 35,042.00 6
AGARIND 346.65 346.7 322.3 322.75 805 6
AEGISCHEM 230.05 240.9 230.05 237.25 89,196.00 2
AGLSL 83.35 83.4 81.5 81.8 3,714.00 1
AGCNET 103.4 107.85 103.4 105.3 487 1
AGRITECH 79.35 82.8 79.35 79.95 21,836.00 2
AHLEAST 263.05 263.35 257.6 263.35 483 2
AHLUCONT 325.4 325.4 317.15 322 2,099.00 1
AICHAMP 22.7 24.95 22.7 24.95 1,205.00 6
AIAENG 1,712.00 1,820.00 1,698.65 1,793.25 39,871.00 6
AHLWEST 286.05 297.7 286.05 297.7 182 3
AIFL 456 460 450.05 454.8 126,082.00 3
AKSHARCHEM 519.1 528.95 512.5 514 3,671.00 2
AJMERA 201.8 205.75 200.55 201.8 25,683.00 0
AJANTPHARM 1,145.70 1,169.90 1,137.70 1,168.20 259,277.00 6
AKSHOPTFBR 30.75 31.85 30.75 30.95 800,239.00 5
ALANKIT 27.2 27.85 26.6 27.15 1,637,766.00 5
ALBERTDAVD 513.3 574.85 507 556.4 180,197.00 6
AKZOINDIA 1,754.95 1,759.90 1,730.00 1,735.60 9,757.00 0
ALBK 42.5 43.95 39.15 39.95 23,768,424.00 0
ALCHEM 5.85 5.95 5.65 5.9 6,134.00 4
ALEMBICLTD 42.6 44.3 42.3 43.55 279,715.00 5
ALICON 610.65 610.65 581 584.85 2,834.00 0
ALKEM 2,024.60 2,035.00 1,980.00 2,010.35 69,212.00 3
ALKALI 68 68.7 65 66.3 5,349.00 4
ALKYLAMINE 643 670 643 644.85 4,200.00 0
ALLCARGO 116.5 119.5 115.05 115.4 180,037.00 2
ALLSEC 250.05 256.45 245 249.35 5,586.00 0
ALMONDZ 37.5 38.5 37.5 38.15 20,707.00 7
ALPA 27.3 30.95 26.85 30.95 75,416.00 5
ALOKTEXT 4.45 4.6 4.3 4.3 2,420,509.00 4
ALPHAGEO 636.05 665.9 636.05 663.45 7,874.00 3
ALPSINDUS 3.55 3.55 3.25 3.25 19,415.00 6
AMBER 949.8 964.9 937.15 942.1 10,494.00 1
AMARAJABAT 829.6 853.25 828.25 847.35 1,023,454.00 7
AMBIKCO 1,299.95 1,299.95 1,278.10 1,292.15 4,858.00 6
AMDIND 25.1 26.9 25.1 26.8 31,042.00 7
AMBUJACEM 222 227.5 221.5 226.35 1,810,299.00 4
AMRUTANJAN 242.35 245.45 241 242.2 46,930.00 0
AMJLAND 26.7 26.7 25.65 25.9 22,132.00 0
ANANTRAJ 41.9 41.9 40.6 40.95 281,458.00 3
AMTEKAUTO 7 7.15 6.8 7.1 153,326.00 1
ANDHRABANK 32.7 33.1 32.1 32.2 5,172,278.00 1
ANDHRACEMT 8.7 8.9 8.5 8.65 81,208.00 1
ANGIND 2.8 2.8 2.6 2.6 1,481.00 1
ANDHRSUGAR 385.95 388 380.85 383.35 17,672.00 6
ANIKINDS 34.25 34.25 32.5 34.2 4,730.00 5
ANSALAPI 15.95 16.7 15.95 16.25 113,414.00 3
APCL 141.6 146.15 136 145.5 7,721.00 0
ANSALHSG 15.4 15.8 15.3 15.55 16,813.00 5
ANTGRAPHIC 0.55 0.55 0.5 0.55 82 2
APARINDS 563.8 587.65 544.4 581.15 28,745.00 3
APEX 494.4 505 469 472.6 352,421.00 5
APLLTD 557 582.9 557 580.6 28,046.00 5
APLAPOLLO 1,761.00 1,761.00 1,715.00 1,738.35 13,413.00 5
APCOTEXIND 568.95 609.9 560 605.1 57,208.00 7
APOLLO 158.95 158.95 153.5 155.4 21,611.00 2
APOLSINHOT 1,412.10 1,444.00 1,400.00 1,421.75 1,168.00 6
APOLLOHOSP 1,062.00 1,140.00 1,046.25 1,131.20 4,297,981.00 7
APOLLOTYRE 262.1 267.5 262 266.95 3,368,667.00 1
APTECHT 236.45 237.9 232 233.55 98,256.00 0
ARCHIDPLY 59.85 62 59 60.95 17,300.00 4
ARCOTECH 16.95 16.95 16.95 16.95 22,122.00 5
ARENTERP 9.15 9.15 8.35 8.35 500 1
ARCHIES 29.6 29.6 27.2 27.75 133,800.00 1
ARIES 114 123 111.75 114.65 287,122.00 3
ARIHANTSUP 73.95 75 71.5 71.65 56,399.00 4
ARIHANT 39 39 38.25 38.3 195 5
ARMANFIN 410 423.5 405 412.65 3,636.00 6
ARROWGREEN 141.5 156.3 141.5 156.3 83,826.00 2
AROGRANITE 58.4 60 56 56.75 12,656.00 2
ARROWTEX 30.4 30.65 29.4 29.85 6,400.00 2
ARSHIYA 52.15 54 48.7 49.7 169,780.00 1
ARSSINFRA 24.5 24.6 23.5 23.8 3,175.00 3
ARVSMART 159.5 162.75 156.85 159 11,511.00 0
ARVIND 395.8 400.5 394.45 396.55 1,318,398.00 1
ASAHIINDIA 326.95 333.9 326.2 331.05 16,590.00 0
ASAHISONG 275 281.95 273.5 277.8 3,335.00 5
ASAL 58.95 60.8 57.2 57.7 12,640.00 2
ASHIANA 145.1 146.5 144.05 145.35 34,982.00 5
ASHAPURMIN 49.1 50.1 48.4 48.8 59,688.00 5
ASHOKA 139.1 139.95 132.15 138.4 196,639.00 1
ASHIMASYN 22 22.7 21.6 21.75 70,217.00 0
ASIANHOTNR 227 231.5 222.9 223.15 326 1
ASHOKLEY 125.9 127.2 123.75 126 17,243,718.00 5
ASIANTILES 233.35 244 225 230.2 348,847.00 1
ASPINWALL 214.35 220 214.05 218.45 2,027.00 1
ASIANPAINT 1,407.90 1,416.70 1,391.55 1,395.10 729,379.00 3
ASSAMCO 4.45 4.45 4.45 4.45 93,732.00 6
ASTERDM 165 178 161.45 172.1 97,276.00 5
ASTEC 624.6 624.6 610 612.1 5,779.00 1
ASTRAL 1,130.35 1,149.90 1,100.00 1,144.75 35,299.00 6
ASTRAMICRO 97.5 97.9 96.75 97.25 94,125.00 1
ASTRON 111.8 113.9 108.2 108.55 114,259.00 1
ASTRAZEN 1,712.00 1,742.40 1,641.05 1,679.75 36,163.00 6
ATFL 635.85 645.95 633.05 635.3 17,554.00 0
ATLANTA 37.5 38 35.15 35.15 214,063.00 0
ATLASCYCLE 145.8 145.8 135.05 138 2,472.00 5
ATUL 3,006.00 3,049.00 2,990.00 3,040.75 22,740.00 6
AUBANK 692.4 692.8 680 682.5 162,141.00 7
ATULAUTO 399.5 403.45 396.1 396.55 7,277.00 1
AURIONPRO 190 204 190 196.5 18,678.00 0
AUSTRAL 0.15 0.15 0.15 0.15 42 2
AUSOMENT 60.4 60.8 56 57.2 32,176.00 0
AUROPHARMA 618.7 634 608.55 631.35 2,373,433.00 7
AUTOAXLES 1,287.00 1,322.00 1,272.10 1,287.65 70,562.00 5
AUTOIND 64 65.5 63 63.65 17,735.00 0
AVADHSUGAR 345 360 345 349.75 12,170.00 5
AUTOLITIND 57.5 59 57.4 58.5 4,860.00 5
AVANTIFEED 469.6 476 457 461.9 389,208.00 2
AVTNPL 34.65 34.85 31.9 33.35 102,310.00 4
AXISBANK 608.6 621.3 608.6 618.05 10,225,641.00 6
AXISCADES 112.8 112.8 108.5 108.75 19,375.00 0
AYMSYNTEX 41.25 42.95 40.95 41.6 17,751.00 2
BAFNAPHARM 21.45 21.5 21 21.25 12,072.00 1
BAJAJ-AUTO 2,640.00 2,656.75 2,633.80 2,646.40 227,189.00 2
BAGFILMS 5.25 5.25 4.8 4.8 121,285.00 5
BAJAJCORP 414.6 423.65 405.05 420.75 43,939.00 6
BAJAJELEC 558 572 552.6 558.65 906,388.00 0
BAJAJFINSV 6,955.00 7,130.45 6,955.00 7,112.70 246,253.00 5
BAJAJHIND 6.6 6.7 6.55 6.6 441,925.00 2
BAJAJHLDNG 2,999.90 3,020.00 2,987.00 2,994.95 3,425.00 7
BAJFINANCE 2,763.30 2,837.50 2,763.30 2,830.20 1,051,658.00 5
BALAJITELE 112.5 112.5 110 110.85 29,579.00 0
BALAXI 24.85 24.85 24.85 24.85 10 6
BALAMINES 547 555.75 545.35 553.6 12,868.00 0
BALKRISHNA 70.9 70.9 67.05 67.8 23,099.00 0
BALKRISIND 1,244.00 1,340.90 1,233.65 1,334.65 2,259,080.00 7
BALLARPUR 9.85 10 9.65 9.7 536,247.00 2
BALMLAWRIE 219.85 222 219 219.75 63,769.00 4
BALPHARMA 78.85 80.75 77.8 79.9 69,895.00 7
BANARBEADS 49.5 50.5 48.45 48.95 661 0
BALRAMCHIN 71.2 73.2 71.2 72.25 2,220,923.00 6
BANCOINDIA 219.05 223.55 218 219.6 29,621.00 6
BANARISUG 1,476.00 1,476.00 1,431.00 1,462.00 162 2
BANDHANBNK 685.5 707.75 685.5 698.9 960,441.00
BANG 52.5 53.45 49.2 52.7 42,021.00 3
BANSWRAS 86 88.8 85.4 85.75 1,684.00 2
BANKBARODA 147 148.65 145.55 146.3 9,480,376.00 4
BANKINDIA 90.8 91.8 89.15 90.45 7,662,377.00 0
BARTRONICS 9.8 9.8 9.25 9.4 35,766.00 2
BASML 225 233.95 225 230.65 1,229.00 6
BASF 1,945.15 2,013.95 1,939.95 1,956.20 10,900.00 5
BAYERCROP 4,180.05 4,234.60 4,147.00 4,201.65 10,090.00 1
BATAINDIA 984 1,008.95 982 1,004.55 2,027,310.00 7
BDL 380 385.25 360.2 370.85 99,974.00
BBL 1,270.00 1,338.90 1,264.85 1,302.80 35,032.00 6
BEARDSELL 38.55 38.55 37.15 37.85 1,461.00 0
BBTC 1,555.05 1,570.00 1,530.00 1,536.75 65,008.00 4
BEDMUTHA 20.45 22.65 20.2 20.8 33,696.00 5
BEL 116.65 118.2 113.3 117.6 9,557,822.00 5
BEPL 136.9 139.75 135 136.6 185,876.00 2
BEML 785.5 800 777.05 793.95 1,008,203.00 1
BERGEPAINT 321.65 326.5 321.5 324 786,169.00 7
BFINVEST 280 301 278.4 297.6 876,813.00 7
BGLOBAL 2.8 3 2.8 2.9 7,688.00 3
BFUTILITIE 340 343.9 335.25 340.2 512,877.00 6
BHAGERIA 301.5 309 298 298.9 14,290.00 0
BGRENERGY 89 92.7 88.5 89.2 211,440.00 2
BHAGYANGR 38.75 39.25 37 37.35 14,178.00 1
BHAGYAPROP 24.9 24.9 22.65 23.6 3,985.00 3
BHANDARI 2.55 2.55 2.4 2.55 114,198.00 6
BHARATFIN 1,211.00 1,223.20 1,202.40 1,218.15 325,279.00 6
BHARATFORG 605.2 621.9 605.2 618.95 1,001,131.00 0
BHARATGEAR 173 174.5 170 172.6 15,549.00 6
BHARATIDIL 3.45 3.55 3.3 3.45 8,129.00 4
BHARATWIRE 94 94.1 91.1 91.5 21,867.00 1
BHARATRAS 7,580.05 7,796.00 7,168.25 7,170.40 3,748.00 4
BHARTIARTL 370.15 372.7 364 367 2,897,961.00 1
BIGBLOC 89.05 91.7 84 87.1 26,875.00 2
BHEL 72.9 73.15 71.95 72.25 2,812,094.00 4
BHUSANSTL 29.2 30.8 28.95 30.15 1,912,201.00 5
BIL 405.55 410.95 402.1 410 15,495.00 3
BILENERGY 0.55 0.55 0.45 0.5 52,685.00 2
BILPOWER 0.65 0.7 0.65 0.7 1,112.00 1
BINANIIND 85 86 83.8 85.5 29,210.00 4
BIOFILCHEM 10.2 10.7 9.7 10.6 4,082.00 0
BIOCON 574.8 590.95 570.1 589.4 1,989,724.00 4
BINDALAGRO 20.3 20.55 19.55 19.75 31,878.00 0
BKMINDST 17.5 18.5 15.2 16.15 59,060.00 1
BIRLAMONEY 63.05 69.65 63.05 63.6 286,855.00 6
BIRLACABLE 129 133.55 127 128.3 185,445.00 7
BIRLACORPN 759.2 767.05 737.6 752.1 63,717.00 3
BLISSGVS 176.1 181.45 176.1 179.5 100,124.00 5
BLBLIMITED 5.05 5.05 4.7 4.8 9,866.00 2
BLKASHYAP 31.35 33.25 31 33.05 159,671.00 2
BLS 174.9 175.05 167.8 170.7 45,835.00 4
BLUEBLENDS 7.3 7.55 6.95 7 37,831.00 2
BLUECOAST 81.5 81.5 81.5 81.5 75 4
BLUECHIP 0.25 0.25 0.25 0.25 2,000.00 4
BLUEDART 3,534.95 3,680.00 3,534.95 3,648.90 1,937.00 5
BODALCHEM 130.55 134.5 126 127.05 696,433.00 2
BLUESTARCO 702 702 662.45 687.1 39,441.00 4
BOROSIL 303.75 321 303.75 311.85 231,672.00
BOMDYEING 262.5 266 258 260.9 239,945.00 7
BOSCHLTD 19,290.00 19,367.45 19,033.25 19,194.80 8,176.00 6
BPCL 382.5 383.45 375.75 376.65 4,304,827.00 0
BRFL 19.5 19.75 18.75 19.05 71,140.00 1
BPL 51.05 53.5 51 51.35 277,443.00 0
BRIGADE 192.8 195 190.15 194.3 63,321.00 4
BRNL 163.55 163.85 158.5 161.8 4,647.00 1
BROOKS 81.85 84 81.85 82.15 37,835.00 3
BRITANNIA 6,450.00 6,494.40 6,424.55 6,459.50 168,094.00 5
BSE 779 780.35 770.05 771.9 81,147.00 0
BSELINFRA 3 3.1 2.9 2.95 32,260.00 3
BSLIMITED 0.35 0.45 0.35 0.35 120,075.00 1
BSL 58.05 60 58 59.2 7,516.00 4
BURNPUR 5.75 5.8 5.7 5.7 43,395.00 5
BUTTERFLY 306 317.95 297.45 297.75 37,166.00 0
BVCL 19 19.45 19 19.45 5,659.00 5
BYKE 115.9 115.9 107 107.75 88,916.00 3
CADILAHC 355 356.9 336 340 9,581,860.00 1
CALSOFT 43.95 43.95 42 43.65 17,176.00 6
CAMLINFINE 86.5 86.5 82 82.85 513,209.00 1
CANBK 270 273.7 267.6 270.65 5,585,528.00 4
CANDC 30.1 31.35 29.05 30.35 32,640.00 2
CANTABIL 120.65 129.9 120.6 124 37,259.00 6
CAPACITE 268 272.5 266 267.2 87,815.00 2
CANFINHOME 311.7 317.4 308.4 314.7 598,656.00 0
CAPLIPOINT 400 407.4 398 404.25 38,253.00 1
CAPF 595.5 605 590.6 597.5 376,859.00 7
CAPTRUST 398.8 400 390 394 3,895.00 1
CARBORUNIV 345.6 353.5 345 351.05 41,451.00 3
CARERATING 1,290.05 1,305.00 1,260.00 1,285.90 144,628.00 5
CAREERP 87.9 89.85 85.15 87.15 59,745.00 0
CASTEXTECH 1.7 1.7 1.65 1.65 263,123.00 2
CCHHL 9.75 9.75 9.3 9.5 36,185.00 5
CCCL 2.8 2.8 2.7 2.75 107,714.00 1
CASTROLIND 156 156 152.7 154.95 2,900,275.00 0
CCL 252.55 257.5 252.55 256.1 37,349.00 2
CDSL 266.8 267.4 264.1 265.55 170,216.00 2
CEBBCO 13.2 13.3 12.8 13 59,944.00 0
CEATLTD 1,399.35 1,441.15 1,395.05 1,437.15 1,045,085.00 7
CELEBRITY 12 12.2 11.5 11.75 36,583.00 0
CELESTIAL 14 14.85 13.7 14.5 119,230.00 6
CENTENKA 283.95 284 277.95 279.85 27,968.00 4
CENTRUM 53.1 54.15 52 52.25 301,882.00
CENTRALBK 67.1 69.5 67.1 68.95 158,117.00 1
CENTEXT 6.1 6.1 5.9 5.95 37,163.00 3
CENTUM 373.95 379.9 365.35 369.15 3,759.00 0
CENTURYPLY 232.4 234.95 225.8 227.35 149,989.00 0
CERA 2,800.00 2,844.00 2,763.80 2,787.85 4,987.00 2
CENTURYTEX 905 921.05 895.5 912.8 644,082.00 3
CEREBRAINT 55.45 56.2 51.6 53.15 855,892.00 0
CGCL 80.5 87.9 75.8 76.65 52,518.00 1
CESC 916.7 919.65 905.15 909.4 152,550.00 1
CGPOWER 60.95 61.85 58.7 60.15 3,865,266.00 3
CHEMFAB 169 173.45 168.2 169.3 670
CHAMBLFERT 137.5 140.2 136.5 137.95 307,557.00 0
CHROMATIC 1.4 1.4 1.4 1.4 14,635.00 5
CHENNPETRO 319.35 321.85 308.1 309.5 2,014,786.00 5
CIGNITITEC 421.05 424.55 408.45 408.45 32,250.00 3
CHOLAFIN 1,447.70 1,480.80 1,440.05 1,471.90 223,556.00 3
CINELINE 53.65 57.4 53.1 54.95 27,208.00 3
CIMMCO 66.25 69.35 66.25 67 8,482.00 4
CINEVISTA 7.8 8 7.45 7.45 2,647.00 2
CLEDUCATE 163.5 166.85 162.6 162.95 769 4
CIPLA 629.1 647 624 642.75 2,451,003.00 5
CMICABLES 212.05 214.65 199 201.2 39,191.00 1
CNOVAPETRO 29 33.8 29 29.65 22,925.00 5
CLNINDIA 452.35 455.95 445.6 449 13,393.00 5
COALINDIA 280 283.85 277 282.65 4,627,652.00 7
COCHINSHIP 456.1 457 439 441.1 155,968.00 2
COFFEEDAY 253.45 254.05 241.1 247.4 152,647.00 0
COMPINFO 36.95 37.5 35.7 35.9 25,308.00 5
COMPUSOFT 11.95 12.75 11.95 12.35 41,054.00 5
COLPAL 1,129.80 1,143.90 1,125.95 1,130.60 183,948.00 3
CONCOR 641.7 646 638.15 642.55 308,646.00 1
CONTROLPR 408.9 408.95 388.4 390.85 8,959.00 1
CORALFINAC 22.55 23.4 22.55 23.05 20,964.00 5
CONSOFINVT 58.1 58.1 58.1 58.1 1,642.00 5
CORDSCABLE 79 79 75 75.7 14,753.00 4
CORPBANK 28.3 28.85 28.15 28.3 227,834.00 7
COROMANDEL 422 434.9 418.75 427.75 98,292.00 5
COSMOFILMS 230.3 240 230.3 236.5 22,451.00 3
COUNCODOS 2.7 2.7 2.4 2.45 26,575.00 3
COX_KINGS 215 216.45 211 214.55 46,700.00 3
CREATIVEYE 3 3 3 3 25 4
CREST 154.45 154.45 142.6 145.75 14,074.00 1
CROMPTON 268.45 273.2 259.7 263.35 699,222.00 7
CRISIL 1,794.95 1,815.00 1,763.05 1,805.85 13,493.00 5
CTE 59.5 62.2 58.35 59.25 3,990.00 6
CUB 177 186 176 185.2 700,411.00 7
CUBEXTUB 15.5 16.25 15.5 15.5 244 2
CUPID 226.25 232 210.05 217.5 61,984.00 4
CUMMINSIND 675 684.9 666 672.5 542,516.00 3
CURATECH 3.65 3.65 3.6 3.6 3,329.00 1
CYBERMEDIA 9.2 9.2 9.2 9.2 5,579.00 6
CYBERTECH 45.25 46.3 45.25 45.85 4,056.00 1
DAAWAT 64.5 65 59.35 59.95 1,545,254.00 2
CYIENT 700 719 698.95 715.05 221,197.00 5
DALMIABHA 2,562.00 2,609.10 2,514.55 2,594.45 80,691.00 2
DABUR 440.5 454 440.5 453 2,732,923.00 6
DAMODARIND 105 105 101.2 104.05 3,863.00 1
DALMIASUG 63.8 63.85 61.4 62.2 42,002.00 6
DBCORP 248.35 252 245 246.25 48,519.00 2
DATAMATICS 100.9 104.15 100 102.9 65,872.00 0
DBL 856 864 842.2 847.05 177,185.00 5
DBREALTY 30.85 31.75 30 30.95 457,275.00 1
DCAL 255.7 259.45 250 252.8 110,547.00 1
DBSTOCKBRO 8.45 8.45 8.45 8.45 125 2
DCBBANK 166.8 167.95 164.2 165.8 860,034.00 3
DCMFINSERV 1.9 1.9 1.9 1.9 1,301.00 1
DCM 89.85 90 88.15 88.55 21,467.00 1
DCMSHRIRAM 370 382 365 376.7 275,235.00 7
DCW 24.3 24.35 23.1 23.25 269,764.00 2
DECCANCE 422 429.3 418 423.6 522 0
DEEPAKNTR 278.75 284.5 275.25 279.3 168,559.00 6
DEEPAKFERT 263 267.5 260 263.15 42,811.00 1
DEEPIND 119.05 119.9 113.6 114.15 44,816.00 5
DELTACORP 260.3 263.75 257.5 260.3 1,188,674.00 6
DELTAMAGNT 64.5 69 61.5 64.9 6,232.00 7
DEN 55.6 59.85 53.8 58.55 899,937.00 4
DENABANK 16.6 17.2 16.5 16.75 1,232,025.00 5
DFMFOODS 1,239.90 1,240.45 1,228.00 1,232.80 1,959.00 6
DENORA 315.85 328 315 320.05 3,764.00 4
DHAMPURSUG 89.65 89.7 87.3 87.7 166,629.00 5
DHANUKA 560.05 561.35 540 544.95 17,190.00 2
DHANBANK 15.7 16.05 15.55 15.6 718,150.00 0
DHARSUGAR 14.25 15.15 14.1 14.4 16,218.00 5
DIAMONDYD 1,078.85 1,140.65 1,078.85 1,111.60 8,850.00 1
DHUNINV 302 315 302 310.95 1,368.00 3
DHFL 629.9 665.5 625.2 658.2 10,109,229.00 7
DIAPOWER 3 3 3 3 20,159.00 5
DIGJAMLTD 7.05 7.05 6.7 6.75 52,236.00 2
DISHTV 65.05 67.7 65.05 67.35 3,510,222.00 3
DICIND 440.1 441.6 436 437.85 258 6
DIXON 2,400.20 2,456.00 2,400.20 2,430.60 43,165.00 1
DIVISLAB 1,119.90 1,157.60 1,080.00 1,154.55 466,382.00 6
DLF 194.25 204.7 194.25 202.8 11,487,982.00 6
DLINKINDIA 88.1 90.1 85.9 86.9 46,118.00 2
DMART 1,570.80 1,597.20 1,560.00 1,571.60 393,448.00 4
DNAMEDIA 6.5 6.75 6.5 6.5 17,962.00 3
DOLLAR 321 330.05 315.35 324.85 33,703.00 0
DOLPHINOFF 62.3 64.4 62.3 63.35 116,716.00 2
DONEAR 42.75 43.05 40.8 41.1 21,666.00 4
DPL 118.15 121.45 114.15 115.3 11,752.00 5
DPSCLTD 17.55 17.65 16.75 16.8 28,481.00 1
DQE 8.95 9.35 8.25 8.8 17,653.00 0
DREDGECORP 467.15 477.05 462 463.95 124,897.00 0
DRREDDY 2,254.00 2,291.00 2,239.05 2,278.45 482,038.00 7
DTIL 281.15 286.85 281.1 284.25 1,904.00 0
DSSL 32.7 33.25 32.15 32.4 2,739.00 2
DUCON 19.5 19.8 18.7 19 304,064.00 2
DYNPRO 151.45 152.2 140 142.45 12,218.00 2
DWARKESH 19.1 19.3 18.9 19 807,901.00 5
DYNAMATECH 1,680.10 1,688.70 1,633.55 1,645.35 1,166.00 1
EASTSILK 4 4 3.45 3.5 153,810.00 7
EASUNREYRL 7.9 7.9 7.7 7.9 1,911.00 2
ECEIND 300.55 308 291.3 293.35 112 2
ECLERX 1,167.95 1,167.95 1,143.05 1,146.05 56,885.00 1
EDELWEISS 283 286.35 278.5 282.35 2,760,124.00 0
EDL 19.8 19.8 17.2 17.6 59,259.00 1
EDUCOMP 2.7 2.7 2.55 2.7 23,780.00 4
EICHERMOT 28,456.00 29,148.00 28,416.45 28,992.35 49,559.00 6
EIDPARRY 216.85 220.65 215.1 217.45 94,323.00 0
EIHAHOTELS 428.15 432.2 420 421.55 1,271.00 1
EIHOTEL 184 185 177.6 179.85 345,933.00 6
EIMCOELECO 387.7 399.95 375.1 382.15 221 2
EKC 33.35 34 33 33.3 157,797.00 2
ELAND 9.6 9.6 9 9.1 4,754.00 5
ELECON 65.95 68.6 65.15 66.1 109,372.00 5
ELECTROSL 6.65 6.65 6.65 6.65 481
ELECTHERM 169.7 175 164.5 170.5 22,403.00 7
ELECTCAST 21.7 22.2 21.7 21.9 71,531.00 2
ELGIRUBCO 34.85 34.85 32.75 33.3 5,113.00 4
EMAMIINFRA 173 178 172 174.2 7,588.00 5
ELGIEQUIP 292.3 292.3 287.05 289.35 24,787.00 5
EMAMILTD 573.05 580.4 570.5 573.5 97,556.00 4
EMMBI 149.85 152.85 145.05 146.4 5,926.00 2
EMKAY 133.45 135 130 131.35 18,789.00 5
EMCO 12.7 12.7 12.7 12.7 17,242.00 6
ENDURANCE 1,468.45 1,504.00 1,456.10 1,474.70 37,941.00 6
ENERGYDEV 14.25 14.65 14.05 14.5 15,844.00 0
ENIL 715.05 715.1 686.05 694.65 4,752.00 1
EON 53.95 56 53.9 55.15 18,013.00 5
ENGINERSIN 122.7 122.7 119.25 119.85 3,305,522.00 0
EQUITAS 142.95 143.5 140.7 142.2 584,903.00 4
ERIS 694.75 714 680 712.2 16,408.00 0
EROSMEDIA 127.25 129.45 123 124.7 570,951.00 5
ESABINDIA 818 880 796 833.6 16,421.00 6
ESL 1.1 1.1 1.1 1.1 646,840.00 2
ESSARSHPNG 15.7 15.9 15.3 15.6 17,175.00 4
ESCORTS 860 878.4 856 875.8 998,987.00 0
ESSDEE 29.8 29.8 28.35 28.35 6,536.00 5
ESTER 59.9 63.7 56.5 59.6 644,321.00 6
ESSELPACK 108 108.5 105.55 107.35 112,703.00 3
EUROCERA 2.3 2.4 2.2 2.4 30,943.00 3
EUROMULTI 2.5 2.5 2.5 2.5 1 3
EUROTEXIND 24.85 24.85 21.85 22.05 2,125.00 2
EVEREADY 236.25 242.5 236.25 237.95 80,988.00 4
EVERESTIND 552.5 559.9 543.95 549 52,854.00 6
EXCEL 7 7.15 6.65 6.95 65,257.00 3
EXCELCROP 4,399.30 4,464.90 4,360.10 4,376.35 6,296.00 4
EXCELINDUS 1,575.10 1,638.00 1,558.95 1,577.20 19,191.00 6
EXIDEIND 289.1 293.65 289 292.1 1,276,537.00 7
FACT 40.5 41.15 40.2 40.3 34,573.00 2
FAIRCHEM 392.9 392.9 384.35 388.4 4,889.00 2
FARMAXIND 0.05 0.05 0.05 0.05 83,200.00 2
FCL 58.75 60 56.35 56.85 149,851.00 5
FCONSUMER 46.3 46.65 45.15 45.45 1,161,951.00 1
FCSSOFT 0.25 0.25 0.2 0.2 874,478.00 1
FDC 254 254 246 247.95 131,840.00 5
FEDDERELEC 23.55 24.4 22.7 23.2 31,837.00 2
FEDERALBNK 88.2 89.2 87.7 88.8 7,131,481.00 5
FEL 37 37.75 36.5 36.65 863,685.00 1
FELDVR 36.15 36.5 35.5 36.25 7,107.00 1
FILATEX 40.5 48.05 40.25 46.7 2,982,409.00 7
FIEMIND 762 766.7 745 747.2 8,427.00 1
FINEORG 845 849 801 817.85 115,333.00
FINCABLES 583.6 601.45 574.1 594.7 64,001.00 0
FIRSTWIN 1.5 1.5 1.5 1.5 485 4
FINPIPE 606.85 620.95 600.8 615.55 39,990.00 6
FLEXITUFF 33.15 35.95 30.25 34.8 6,917.00 6
FLFL 432.95 434.9 423.05 430.15 31,415.00 6
FMNL 94.55 95.5 92.5 92.9 20,630.00 0
FMGOETZE 448.15 448.95 439.6 442.1 639 5
FORTUNEFIN 212 230 207 213.3 11,614.00 3
FORTIS 145.35 146.8 145.35 146.05 1,786,496.00 7
FRETAIL 485 500.3 485 494.95 450,686.00 1
FSC 625.05 634.5 622 628.45 2,047.00 2
FOSECOIND 1,390.00 1,466.40 1,390.00 1,448.85 1,590.00 6
FSL 64.8 66.15 63.85 65.15 4,821,486.00 1
GABRIEL 143.95 143.95 138.55 140.5 100,977.00 0
GAEL 224.5 224.5 218.2 220.15 52,765.00 5
GAL 8.15 8.5 8.15 8.35 66,584.00 6
GAIL 374.65 384.25 372.65 379.8 4,765,993.00 5
GALAXYSURF 1,216.15 1,238.80 1,195.00 1,208.70 18,463.00 2
GALLISPAT 42 43.85 38.3 40 581,207.00 6
GALLANTT 54 54.75 51.65 52.05 44,827.00 6
GAMMNINFRA 1.1 1.15 1.1 1.1 3,595,259.00 3
GAMMONIND 1.85 1.85 1.85 1.85 13,973.00 2
GANECOS 342.95 343.3 331.5 332.45 1,354.00 3
GANDHITUBE 414.4 414.7 384 391.85 17,867.00 6
GANGESSECU 54.5 57.9 54.5 55 990 4
GANESHHOUC 100.8 101.9 97.5 99.2 62,005.00 2
GANGOTRI 1.75 1.75 1.75 1.75 3,108.00 6
GARDENSILK 27.2 27.95 27.05 27.2 18,203.00 4
GATI 100.9 102.35 98.5 99.55 1,305,485.00 4
GAYAHWS 2.3 2.3 2.3 2.3 10,587.00
GARWALLROP 1,208.65 1,217.80 1,173.60 1,185.10 8,484.00 5
GAYAPROJ 200.8 207.65 200 206.1 62,051.00 5
GDL 181.15 187 180.95 185.7 52,097.00 7
GEMINI 0.7 0.7 0.7 0.7 1,000.00 2
GEECEE 123 123.15 120 120.5 6,763.00 0
GENUSPAPER 11.95 12.1 11.75 11.9 168,132.00 5
GENESYS 210.9 215.5 208.15 211.15 42,748.00 4
GENUSPOWER 41 41.3 40.05 40.25 135,323.00 2
GEOJITFSL 75 76.8 74.5 75 54,090.00 0
GEPIL 755.55 784.8 750.15 775.55 55,539.00 0
GET_D 279 284 279 279.95 33,383.00 0
GESHIP 308.1 315 308 312 141,148.00 5
GHCL 247.15 249.8 243.5 244.8 74,958.00 1
GICRE 335.2 339.6 333.95 335.55 35,824.00 1
GILLANDERS 61 61.75 58.5 61.75 1,020.00 6
GICHSGFIN 338 345.15 337 341.45 79,543.00 0
GILLETTE 6,502.00 6,556.00 6,496.35 6,551.30 3,411.00 0
GINNIFILA 21.5 21.65 20.2 20.5 72,598.00 2
GISOLUTION 4.4 4.4 4.4 4.4 10 6
GIPCL 91.25 91.25 89.1 89.25 32,985.00 0
GITANJALI 2.95 3.1 2.85 3 189,909.00 1
GKWLIMITED 882.05 909.95 882.05 886.8 56 6
GLAXO 3,275.00 3,295.00 3,260.10 3,287.85 6,824.00 5
GLENMARK 580.1 589.2 570.15 584.7 664,767.00 6
GLOBALVECT 95.1 96.75 90.25 91.15 11,056.00 5
GLOBOFFS 17.6 17.6 17 17.2 9,268.00 0
GLOBUSSPR 146 148.75 142.3 143.5 122,638.00 6
GMBREW 692 706.55 687.5 688.85 18,414.00 2
GMDCLTD 120.4 122 116.55 119.65 132,177.00 5
GMMPFAUDLR 1,057.00 1,057.00 988.4 1,026.90 4,191.00 6
GMRINFRA 17.8 17.95 17.75 17.85 13,591,781.00 3
GNA 397.8 397.8 392 394.05 19,548.00 0
GOACARBON 825 839.2 759.3 759.3 885,935.00 6
GNFC 405.7 410.75 404.5 407.15 325,167.00 1
GOCLCORP 378.15 378.2 360.55 362.75 3,796.00 0
GODREJAGRO 607.3 615 602.55 605.25 63,323.00 0
GODFRYPHLP 851.1 855 832.6 844.65 136,461.00 6
GODREJCP 1,311.95 1,314.50 1,290.30 1,294.75 432,068.00 5
GODREJPROP 692 722.8 687.6 719.85 154,878.00 5
GODREJIND 595.9 606.8 591 603.7 384,552.00 1
GOENKA 0.3 0.3 0.25 0.3 329,715.00 2
GOKULAGRO 15.5 16 14.15 14.8 29,156.00 3
GOKEX 88 89.4 86.15 86.9 34,433.00 6
GOKUL 14.2 14.2 12.65 12.95 47,640.00 5
GOLDENTOBC 35.15 35.15 35.15 35.15 35 1
GOLDIAM 71.95 76.2 71.95 74.35 23,972.00 7
GOLDINFRA 165 165.05 161 162.9 69,403.00 4
GOLDTECH 22.4 22.4 22.4 22.4 199,787.00 6
GOODLUCK 68.85 72.7 67 71.65 34,149.00 5
GPTINFRA 144.95 148.35 135 140.25 7,504.00 0
GPIL 425 434.4 421 422.95 34,869.00 2
GPPL 110.35 111.6 108.8 110 115,623.00 0
GRANULES 105.85 106.8 102.1 104.8 2,313,610.00 5
GRAVITA 148 148.35 144.75 145.2 65,096.00 2
GRAPHITE 1,109.90 1,126.20 1,097.20 1,100.55 696,751.00 6
GRASIM 993.8 1,004.00 972.1 986.6 3,353,226.00 0
GREAVESCOT 150.25 151 142 148.25 836,021.00 4
GREENFIRE 0.5 0.5 0.5 0.5 2,076.00 3
GREENLAM 892.95 955 880.5 945.85 10,060.00 3
GREENPOWER 7.5 7.6 7.2 7.45 75,676.00 0
GREENPLY 202.9 203.95 197 198.8 45,401.00 1
GROBTEA 784.6 784.6 784.6 784.6 62 5
GRINDWELL 503.35 513.95 497.3 510.05 6,866.00 5
GRPLTD 1,227.00 1,251.70 1,200.00 1,205.00 209 4
GRUH 325.15 327.9 319 323.15 438,976.00 1
GSCLCEMENT 28.15 28.6 27.75 28.05 70,987.00 0
GSFC 112 113.35 110.65 111.6 706,561.00 3
GSKCONS 6,685.50 6,797.70 6,602.35 6,743.10 15,021.00 7
GSPL 199.8 202.3 196.5 200.65 97,819.00 6
GSS 87.1 89.95 86.15 86.9 227,091.00 6
GTLINFRA 1.45 1.45 1.4 1.4 649,088.00 2
GTL 6.95 7.2 6.95 7 45,829.00 1
GTNIND 16 16.5 15.3 15.7 14,175.00 4
GTNTEX 13.95 14 11.6 13 14,250.00 3
GTPL 93.1 94.35 91.95 92.6 27,662.00 2
GUFICBIO 118 120.6 116.25 119.3 82,189.00 3
GUJALKALI 554.9 559.15 549.05 554.1 36,897.00 5
GUJAPOLLO 190.35 191.9 186.7 189.65 2,278.00 4
GUJGASLTD 765.55 779 762.5 774.9 16,902.00 4
GUJFLUORO 756 789.5 755.35 774.35 307,529.00 6
GUJRAFFIA 27.8 27.8 27.8 27.8 103 2
GULFOILLUB 866.05 871 846.95 854.65 12,317.00 1
GULPOLY 59.1 62.15 58.2 58.85 11,909.00 3
GULFPETRO 86 90.3 85 85.5 60,505.00 3
HAL 983 983 961.1 962.7 10,861.00
GVKPIL 11.65 11.9 11.1 11.35 5,411,033.00 4
HANUNG 1.45 1.5 1.4 1.4 152 1
HARITASEAT 644 666.1 600 653.35 97,068.00 2
HATHWAY 18.95 19.5 18 18.35 775,537.00 3
HARRMALAYA 87.55 89 86.35 87.6 76,369.00 0
HATSUN 693.85 696.4 670.05 676.85 10,871.00 5
HAVISHA 0.65 0.65 0.65 0.65 431
HAVELLS 677.05 688.55 673.55 685.9 1,262,385.00 6
HBSL 19.75 19.75 16.65 16.85 9,251.00
HBLPOWER 33.15 33.4 32.4 32.9 195,773.00 1
HCG 249.9 255 241.25 245.55 21,224.00 1
HCC 11.9 12.15 11.55 11.7 8,620,426.00 2
HCL-INSYS 34.85 35.05 33.9 34.35 1,022,542.00 0
HCLTECH 988.15 1,002.00 979 999.7 2,481,017.00 7
HDFC 1,956.00 1,970.65 1,937.80 1,941.50 1,761,582.00 3
HDFCLIFE 464.1 471 464 468.1 959,947.00 1
HDFCBANK 2,098.00 2,105.00 2,087.20 2,089.10 1,233,991.00 1
HDIL 23.4 26.3 22.8 25.95 29,119,664.00 6
HEG 4,195.95 4,316.00 4,170.00 4,187.00 168,037.00 3
HERCULES 116.55 116.55 113.6 115.4 12,192.00 0
HEIDELBERG 157.5 161.25 157.25 160.05 243,123.00 6
HERITGFOOD 591.3 604.35 585.2 591.45 49,873.00 1
HESTERBIO 1,360.00 1,360.00 1,325.05 1,342.90 4,409.00 6
HEXATRADEX 37 37 33.9 33.9 2,938.00 5
HEROMOTOCO 3,317.00 3,333.00 3,253.60 3,266.35 249,075.00 4
HEXAWARE 485.5 490 478.9 483.75 1,371,984.00 7
HGINFRA 240.1 243 237.4 238.1 46,506.00 1
HFCL 24.25 24.75 23.85 24.35 4,386,190.00 0
HGS 786.15 801.65 782 784.05 3,665.00 1
HIGHGROUND 13.05 14.25 13.05 13.95 1,685,715.00 3
HIKAL 137.75 141.9 136.65 140.2 65,646.00 0
HILTON 28.5 28.8 28.2 28.2 6,699.00 5
HIL 2,108.00 2,150.00 2,051.10 2,091.10 13,163.00 4
HIMATSEIDE 287 290 282.85 284.35 42,252.00 2
HINDALCO 221.05 223.95 220.25 221.45 7,631,497.00 5
HINDCOPPER 62.65 63.25 61 61.55 998,811.00 2
HINDCOMPOS 400 410 389.1 394.35 38,298.00 3
HINDDORROL 1.3 1.3 1.25 1.25 643 1
HINDNATGLS 86.05 88.5 83.1 86.1 3,794.00 5
HINDMOTORS 7.9 8.15 7.9 8 349,696.00 7
HINDOILEXP 148.85 151.7 147.45 149.6 600,158.00 6
HINDPETRO 274.9 274.9 267.35 270.05 3,840,907.00 0
HINDSYNTEX 5.2 5.2 5.2 5.2 1,150.00 1
HINDUJAVEN 659.95 660 651.25 656.7 2,230.00 5
HINDUNILVR 1,729.00 1,759.30 1,729.00 1,744.25 850,399.00 5
HIRECT 127.95 128.1 115 122.95 42,675.00 5
HINDZINC 284.1 287 282.75 285.15 971,916.00 5
HISARMETAL 70.55 72.5 66 66.4 10,388.00 5
HITECH 318.75 328 284.5 300.4 11,287.00
HITECHCORP 127 132.9 126.05 131.55 7,816.00 2
HMVL 169.8 172.4 156.2 158.1 15,749.00 0
HITECHGEAR 417.05 419 409 410.9 2,581.00 0
HMT 24.05 25.4 24.05 24.9 2,020.00 5
HONAUT 22,132.05 22,675.00 22,132.00 22,426.40 1,863.00 7
HONDAPOWER 1,250.00 1,304.95 1,229.65 1,274.55 7,778.00 2
HOTELEELA 16.05 16.15 15.8 15.85 132,626.00 2
HOTELRUGBY 2.4 2.4 2.4 2.4 5 1
HPL 82.5 84.45 82.5 83.1 15,036.00 3
HOVS 207.95 211.75 205 205.3 7,924.00 1
HSCL 140.3 141.9 134.65 136.65 646,475.00 5
HSIL 312.35 322.1 310 317.1 93,492.00 0
HTMEDIA 56.6 57.05 56.1 56.35 84,552.00 2
HUBTOWN 60.05 60.3 56.7 58.1 237,973.00 1
HUDCO 55 55.6 54.65 54.85 471,356.00 2
IBREALEST 150.4 154.3 147.05 150 6,183,226.00 3
IBULHSGFIN 1,280.00 1,298.70 1,252.00 1,291.05 2,053,919.00 3
IBULISL 572.95 572.95 546.05 559.7 255,529.00
IBVENTURES 719 748.75 709.8 746.65 505,296.00 6
ICICIGI 779.95 785 772 780.65 361,138.00 5
ICICIPRULI 407.1 409 397.55 399.3 759,753.00 2
ICICIBANK 324.7 333.5 324.7 332.45 15,314,006.00 6
ICIL 77.4 78.85 75.5 76.5 181,439.00 2
ICRA 3,619.00 3,640.00 3,600.00 3,636.80 1,706.00 6
ICSA 1.8 1.8 1.8 1.8 3,098.00 2
IDBI 60.6 61.15 58.2 60.35 22,293,262.00 3
IDEA 52.6 53.2 51.8 52 8,572,573.00 0
IDFCBANK 44.8 45.15 43.95 44.55 12,291,264.00 7
IDFC 49.8 50.45 48.5 49.9 2,178,472.00 6
IEX 1,648.80 1,657.70 1,600.00 1,619.35 15,422.00 7
IFBAGRO 709.9 709.9 675 679.1 6,841.00 6
IFGLEXPOR 240 241.25 235.45 237.85 2,738.00 6
IFBIND 1,087.00 1,154.00 1,087.00 1,147.95 11,605.00 3
IFCI 16.4 16.5 16.1 16.25 3,240,412.00 2
IGL 289.3 293.45 280.7 285.05 2,005,232.00 3
IGARASHI 783.95 784 757.5 760 1,793.00 3
IIFL 739 744.9 722.5 742.45 605,082.00 6
IGPL 491 500 480 487.95 47,163.00 3
IITL 87 87.05 86.9 87 1,430.00 6
IL_FSENGG 20.9 22.7 20.9 21.05 91,121.00 1
IL_FSTRANS 35.35 35.8 34.1 34.25 475,859.00 0
IMFA 316.4 321 313.25 318.65 30,064.00 2
IMPAL 931 960 922.4 942.05 840 5
IMPEXFERRO 0.55 0.55 0.5 0.5 825 1
INDBANK 13.95 14.2 13.55 13.85 23,019.00 5
INDHOTEL 126 127.3 123.8 125.05 1,375,060.00 0
INDIAGLYCO 473.4 475.9 455.5 458.65 55,916.00 3
INDIACEM 109.1 112.1 108.2 110.8 5,911,598.00 0
INDIANB 337.95 345.55 336.75 341.95 1,061,473.00 1
INDIANCARD 142.15 149.8 137.55 139.1 4,406.00 1
INDIGO 1,058.00 1,068.25 1,044.00 1,050.55 775,751.00 3
INDIANHUME 278.05 281.5 272.5 273.75 9,280.00 2
INDLMETER 78 78 66.3 71.25 29,967.00 1
INDOCO 192 198.6 190.8 195.6 33,305.00 2
INDNIPPON 490.6 494.7 485.35 490.85 4,401.00 0
INDOSOLAR 5.6 5.6 5.6 5.6 28,924.00 5
INDORAMA 23 24.5 22.25 23.4 100,369.00 0
INDOSTAR 490 498.95 475.25 480.1 148,161.00
INDOTECH 154.9 154.9 135 141.95 20,655.00 0
INDOTHAI 53 53 51.3 51.7 4,306.00 0
INDOWIND 5.15 5.15 4.85 4.95 24,906.00 3
INDRAMEDCO 45.05 45.95 44.3 45.4 100,872.00 6
INDSWFTLTD 7.5 7.5 7.1 7.1 111 0
INDSWFTLAB 92.85 95 91 93.5 35,815.00 7
INDTERRAIN 134.95 135.1 130.55 131.6 19,100.00 0
INDUSINDBK 1,993.90 2,000.00 1,979.20 1,997.60 322,251.00 5
INFIBEAM 196.25 199.45 196 198.9 3,857,898.00 7
INFINITE 489 489 475 475.65 8,002.00 6
INEOSSTYRO 761 798.95 761 774.55 5,840.00 5
INFRATEL 285.3 285.75 280.2 283.9 2,241,692.00 1
INFOMEDIA 4.6 4.8 4.6 4.8 5,000.00 6
INFY 1,413.95 1,424.55 1,404.00 1,408.30 3,075,660.00 7
INGERRAND 548.2 567.8 546 560.8 15,158.00 6
INOXLEISUR 240 243 233.55 236.95 174,713.00 5
INOXWIND 97 97.35 95.5 96.15 41,530.00 4
INTEGRA 2 2 2 2 7 2
INSECTICID 713 725.85 677 683.5 54,540.00 0
INTENTECH 74.7 74.7 68.95 69.8 34,532.00 7
INTELLECT 239.55 254.8 239.55 247.45 756,885.00 6
INVENTURE 14.8 14.8 14.45 14.5 30,180.00 1
IOLCP 112.15 113 109.3 109.3 229,829.00 7
IOB 15.7 16 15.55 15.6 556,818.00 5
IOC 161.7 162.3 159 160.7 6,120,922.00 1
IPAPPM 471.05 477 456.1 458.95 145,920.00 7
IRB 189.5 191.85 187.5 190.95 1,459,317.00 1
ISEC 330 336.95 327.75 329.9 50,671.00
IPCALAB 732 749 726 739.3 112,094.00 3
ISFT 338.65 340 303.15 313.35 8,862.00 1
ISMTLTD 6.9 7.35 6.9 6.9 25,462.00 5
ITDC 401.8 410 400.1 402.2 18,438.00 2
ITC 307 310.2 306.85 307.9 12,315,926.00 7
ITDCEM 136.35 139.8 132 134 54,714.00 5
ITI 91.2 91.2 87 87.5 555,035.00 4
IVC 13.6 14 13.6 13.75 476,474.00 1
IVP 166.15 173 166 167.95 1,745.00 0
IVRCLINFRA 1.35 1.45 1.35 1.45 829,129.00 3
IZMO 80.25 82.05 76.2 77.25 93,699.00 1
J_KBANK 57.2 59.8 56.55 59 337,796.00 6
JAGRAN 116.9 117.35 114.8 115.15 650,060.00 0
JAIBALAJI 8.35 9.2 8.35 8.75 10,759.00 3
JAIHINDPRO 4.45 4.45 4.45 4.45 150 0
JAGSNPHARM 28.6 28.85 27 27.25 2,760.00 6
JAICORPLTD 160 161.8 154.8 157.65 1,729,183.00 6
JAMNAAUTO 83.1 84.65 82.35 82.85 781,716.00 0
JAINSTUDIO 2.8 2.8 2.8 2.8 250 1
JAYAGROGN 214.15 226 214.15 222.75 18,308.00 0
JAYBARMARU 434.95 447.85 430 434.6 9,139.00 0
JAYNECOIND 6.25 6.25 5.8 5.8 17,650.00 2
JAYSREETEA 84.2 84.5 80.9 82.8 153,705.00 4
JBCHEPHARM 305.9 311.15 298.85 309.6 189,038.00 7
JBFIND 31.4 34.45 31.4 33.7 403,884.00 3
JBMA 364.95 367.15 360.6 362.95 16,813.00 5
JCHAC 1,981.15 2,073.70 1,980.00 2,068.40 4,799.00 1
JETAIRWAYS 283.95 290.7 277.7 283.45 10,079,806.00 1
JHS 41.95 42.9 35.15 37.7 306,305.00 2
JINDALPHOT 37.15 38.7 36.7 37.15 3,043.00 3
JINDALPOLY 284 292.2 283.6 286.95 77,223.00 7
JINDALSAW 78.65 80 77.05 79.3 605,055.00 0
JINDALSTEL 201.3 203.15 196.65 199.5 6,870,229.00 2
JINDCOT 7.5 8 7.2 7.3 22,513.00 4
JINDWORLD 509 512 492.05 503 29,704.00 0
JISLDVREQS 54.65 55.15 52.8 54.15 69,988.00 5
JINDRILL 125.35 146.3 125.35 144.05 1,135,533.00 6
JISLJALEQS 83.95 84.15 81.25 83.25 7,887,095.00 3
JITFINFRA 22.5 22.5 21.15 21.15 3,823.00 2
JKCEMENT 758.05 782.2 753.2 779.4 49,634.00 2
JKIL 222.3 226.65 216.55 220.5 66,506.00 3
JKLAKSHMI 316.25 326.2 316.25 324.7 25,868.00 0
JKPAPER 165 169.45 164.5 167.3 1,953,407.00 7
JMA 200 201.95 190.1 199.05 2,123.00 3
JKTYRE 127.9 131.2 126.25 128.15 615,679.00 4
JMCPROJECT 514.95 526 511 516 8,030.00 0
JMFINANCIL 124 126.7 123.3 125.25 278,927.00 5
JMTAUTOLTD 3.85 3.85 3.65 3.8 48,572.00 2
JOCIL 143.45 143.6 138.05 139.95 1,126.00 0
JPINFRATEC 4.1 4.1 4.1 4.1 497,830.00 1
JPOLYINVST 42.25 43 42.2 42.2 149 3
JPASSOCIAT 13 13.35 12.9 13 27,272,068.00 1
JPPOWER 2.9 2.95 2.85 2.85 2,208,041.00 2
JSLHISAR 135.25 135.95 131.1 131.75 221,758.00 2
JSL 62.65 63.35 61.5 62.55 241,133.00 3
JSWHL 1,924.90 1,940.00 1,917.05 1,933.95 8,877.00 4
JSWENERGY 67 69.25 66.8 68.95 785,673.00 5
JSWSTEEL 342.55 351 338.2 341.1 6,297,575.00 6
JUBLFOOD 1,508.80 1,519.00 1,502.50 1,507.10 622,918.00 7
JTEKTINDIA 123 127.5 121.25 126.1 223,016.00 6
JUBILANT 724.75 734.25 706.95 714.1 226,381.00 0
JUBLINDS 137.95 139.1 137.1 137.7 4,167.00 2
JUSTDIAL 576 583.5 570.85 573.65 1,435,517.00 7
JVLAGRO 9.35 9.35 9.35 9.35 48,480.00 2
JYOTHYLAB 220.55 223.95 220.55 222.8 67,946.00 4
KABRAEXTRU 83.15 88 83.15 87.65 43,124.00 0
JYOTISTRUC 2.65 2.65 2.65 2.65 105,504.00 1
KAJARIACER 421.1 425.9 413 415.5 679,292.00 0
KAKATCEM 229.9 234 227 228.1 14,915.00 0
KALYANIFRG 350 358 348.1 355.9 206 5
KALPATPOWR 363.7 366.5 353.15 362.55 41,245.00 1
KAMATHOTEL 74.25 77.95 72.85 76.45 54,644.00 5
KAMDHENU 228 229.9 220.5 225.35 8,175.00 5
KANANIIND 6.95 7.15 6.7 6.95 6,850.00 4
KARDA 191.8 195.7 191.35 192.4 204,156.00
KANORICHEM 70 72.65 69.3 71.5 32,721.00 6
KARMAENG 28.6 28.6 26.35 27.25 3,682.00 5
KANSAINER 525.7 529.55 505.55 509.9 175,062.00 6
KAUSHALYA 1.7 1.7 1.55 1.6 54,359.00 3
KAYA 987 1,036.00 984.05 1,002.20 11,866.00 6
KARURVYSYA 97.9 100.9 95.15 100.1 3,951,401.00 0
KAVVERITEL 10.6 10.6 9.75 10.25 3,309.00 6
KDDL 539.85 539.85 505.85 506.05 3,424.00 7
KCP 99.75 100.95 97.6 98.05 69,392.00 0
KEC 304 307 300 301 373,995.00 1
KCPSUGIND 20.25 20.25 20.05 20.1 12,304.00 0
KECL 21.35 21.95 21 21.25 38,684.00 1
KELLTONTEC 46.85 51.1 45.95 50.45 137,001.00 5
KEI 385 395.35 385 393 253,590.00 0
KERNEX 26.6 26.6 25.4 26.25 3,549.00 0
KESARENT 32.1 33.75 31 31.8 3,977.00 4
KEYCORPSER 50.15 50.15 50.15 50.15 1 0
KGL 1.45 1.45 1.4 1.45 715,252.00 2
KESORAMIND 82 83.55 79.2 79.7 212,097.00 2
KHADIM 780 780 761 764.65 19,284.00 0
KHAITANLTD 41.95 42.85 39.5 41.35 723 1
KICL 2,335.00 2,335.00 2,260.00 2,299.65 124 6
KHANDSE 20.5 20.5 18.75 19.1 1,987.00 6
KILITCH 131 134.4 126 126.85 82,839.00 7
KINGFA 844 864.9 830 840.3 5,771.00 0
KIOCL 163 168 162.1 163.35 15,331.00 0
KIRIINDUS 547 557.85 535.2 550.2 129,689.00 4
KIRLOSBROS 254 258.6 246.2 250.45 16,330.00 1
KIRLOSENG 261.45 265.05 249.55 251.15 16,941.00 2
KITEX 125.05 126.95 120.6 121.2 162,654.00 2
KIRLOSIND 1,089.00 1,099.50 1,080.00 1,081.15 472 1
KKCL 1,424.90 1,463.45 1,424.90 1,448.10 162 4
KMSUGAR 9.2 9.2 8.75 8.8 71,547.00 5
KNRCON 229 233 226.35 228.9 131,740.00 1
KOHINOOR 40.95 42 39.75 40.75 85,978.00 3
KOKUYOCMLN 126.65 131.3 126.65 128.55 243,249.00 7
KOLTEPATIL 291 305.8 281 295.5 872,194.00 6
KOPRAN 49.75 51.5 49.2 50.8 87,507.00 1
KOTHARIPET 24.1 24.9 23.8 23.95 10,156.00 2
KOTAKBANK 1,290.00 1,298.80 1,285.00 1,293.00 1,605,329.00 2
KOTARISUG 9 9.3 8.85 8.9 10,130.00 2
KOTHARIPRO 116.3 118.35 114.45 115.65 9,552.00 1
KPRMILL 623.35 629.8 612.3 627.3 13,278.00 1
KPIT 293 299.75 293 295.7 2,329,029.00 4
KRBL 359.85 366.65 350.6 356.65 83,969.00 3
KREBSBIO 103.55 109 103.55 108.9 1,358.00 2
KRIDHANINF 75.05 79 75 76.5 115,239.00 3
KSCL 617.95 626.95 617 621.95 328,368.00 6
KSBPUMPS 771 788.8 750 763.75 12,480.00 1
KSERASERA 0.15 0.2 0.15 0.2 1,939,032.00 5
KSK 1.8 1.8 1.75 1.75 1,414,130.00 3
KTIL 92.05 94.3 88.15 89.75 2,189.00 2
KSL 267.15 272.7 264.5 266.35 27,541.00 5
KWALITY 20.8 21.1 20.5 21.1 2,818,393.00 5
KTKBANK 117.35 119.5 117.3 119.15 1,353,659.00 6
L_TFH 174.7 180.65 174.25 179.15 3,950,787.00 4
LAKPRE 14.65 15 13.85 14.9 5,897.00 1
LAKSHMIEFL 13.1 13.35 12.6 12.6 54,935.00 5
LALPATHLAB 941 973 938.4 965.75 118,739.00 5
LAKSHVILAS 94.9 95 91.7 92.6 754,996.00 0
LAMBODHARA 54.6 54.6 51.1 51.3 18,604.00 3
LAOPALA 262 265.9 248.6 253.75 60,866.00 4
LASA 31.45 31.45 31.4 31.4 21,688.00 0
LAURUSLABS 437.2 450 437.2 447.15 159,167.00 1
LAXMIMACH 7,238.00 7,238.00 7,060.00 7,145.00 4,412.00 2
LCCINFOTEC 0.25 0.25 0.25 0.25 1,400.00 1
LEMONTREE 81.5 81.5 78.05 79.75 1,466,615.00
LEEL 98.1 99.7 96.4 96.8 91,422.00 2
LFIC 82 82 77.8 77.95 968 0
LGBBROSLTD 509.1 516.3 503.15 511.05 4,349.00 2
LGBFORGE 2.75 2.75 2.7 2.75 393 3
LIBERTSHOE 198 204.15 197 197.95 123,085.00 5
LINCPEN 350 361.35 345 346.2 4,545.00 5
LINCOLN 240 276.95 235.1 270 3,315,636.00 7
LICHSGFIN 549 552.95 543.4 547.15 1,021,011.00 6
LITL 0.75 0.75 0.7 0.7 906,382.00 2
LINDEINDIA 420 420.95 417 418.75 23,045.00 1
LML 3.75 3.8 3.75 3.75 90,220.00 1
LOKESHMACH 54.2 56.5 54.2 55.65 26,571.00 0
LOTUSEYE 26 26 23.3 24.85 9,016.00 1
LOVABLE 128.3 132.4 128.3 129.8 37,007.00 5
LSIL 1.1 1.1 1.05 1.05 1,468,637.00 2
LPDC 3.4 3.4 3 3.2 5,285.00 5
LTTS 1,502.00 1,559.00 1,500.20 1,531.90 88,260.00 6
LTI 1,716.90 1,790.00 1,708.10 1,784.75 159,762.00 5
LT 1,264.15 1,266.70 1,250.10 1,253.25 2,146,242.00 0
LUMAXIND 2,069.05 2,089.95 2,040.00 2,049.35 1,646.00 4
LUMAXTECH 205.7 217.1 205 213.55 257,966.00 7
LUXIND 1,917.95 1,924.90 1,855.50 1,877.90 59,823.00 4
LUPIN 815 840 807.55 836.75 3,243,237.00 4
LYCOS 4.15 4.45 4.05 4.25 992,420.00 5
LYPSAGEMS 14 14.2 13.75 14.05 35,161.00 2
LYKALABS 38 38.5 37.1 37.7 45,521.00 0
M_MFIN 484.35 490.95 478 487.45 685,385.00 3
M_M 958.9 961.9 948 950.45 1,801,054.00 7
MAANALU 121.4 125.9 118.05 120.05 6,077.00 2
MADHAV 52.25 53.7 50.75 51.4 5,692.00 4
MADHUCON 11.75 11.95 11.6 11.65 121,078.00 5
MAGADSUGAR 83 85 80.8 82.55 3,655.00 5
MADRASFERT 27.35 27.9 26.65 26.85 108,139.00 0
MAGMA 143.1 145.05 138.1 139.95 748,448.00 1
MAGNUM 8.35 8.35 7.75 7.75 34,607.00 5
MAHAPEXLTD 153 154.6 150 152.05 5,141.00 3
MAHABANK 13 13 12.8 12.85 210,552.00 4
MAHASTEEL 85.45 89.75 85 88.45 19,632.00 6
MAHLOG 563 565 555.15 558.2 11,641.00 1
MAHINDCIE 250.9 257.5 248.8 255.45 80,247.00 3
MAHLIFE 492.7 499 490.2 491.8 24,091.00 1
MAITHANALL 628.3 633.6 623 625.85 14,505.00 0
MAHSCOOTER 3,060.00 3,110.00 3,048.70 3,090.10 1,982.00 5
MAJESCO 496.65 524 496.65 510.55 133,427.00 7
MAHSEAMLES 500 505.6 492.5 495.2 50,225.00 6
MANAKALUCO 7.75 7.75 6.65 7.15 4,454.00 6
MALUPAPER 47.2 48.5 47.2 47.2 10,914.00 6
MANAKCOAT 10.25 11.15 10.25 10.9 5,692.00 3
MANAKSIA 46.45 49.45 46.2 47.6 15,399.00 3
MANAKSTEEL 27.1 27.1 25.4 25.55 31,193.00 1
MANAPPURAM 104.55 105.3 102.5 103.7 2,087,364.00 3
MANALIPETC 41.8 42.15 41.3 41.55 561,375.00 1
MANDHANA 4.75 4.75 4.7 4.75 17,799.00 5
MANGALAM 106.9 106.9 99.5 101.2 53,441.00 5
MANGCHEFER 54.8 57.5 53.25 56.4 51,339.00 3
MANGTIMBER 22.2 22.65 21.9 22.25 22,785.00 2
MANGLMCEM 232.1 248.9 232.1 246.85 38,227.00 5
MANINDS 116.6 118 112.5 113.05 90,325.00 4
MANINFRA 44.35 45 42.2 43.65 552,998.00 1
MANPASAND 127.9 131.6 127.9 131.6 2,244,265.00 3
MANUGRAPH 44 48 41 42.3 264,403.00 7
MARATHON 155.4 160 154.15 160 2,478.00 1
MARALOVER 29.3 31.95 29.25 30 7,358.00 5
MARICO 361.4 365.4 360.5 364.35 1,019,899.00 4
MARKSANS 30.85 31.45 30.3 30.7 2,002,748.00 6
MASFIN 584.15 587.9 572 576.9 6,509.00 5
MARUTI 9,079.00 9,158.80 9,046.25 9,132.60 344,056.00 2
MASKINVEST 80.95 80.95 80.95 80.95 1
MATRIMONY 606 606 584.5 587.45 47,043.00 1
MAWANASUG 40.7 40.85 39.05 39.35 42,386.00 6
MASTEK 554.7 563 552.25 557.1 105,782.00 6
MAXINDIA 86.45 86.5 83.5 85.75 590,398.00 5
MAXVIL 60.35 60.7 58.3 60.45 117,374.00 1
MAYURUNIQ 405 418.6 402.05 410.25 7,676.00 0
MAZDA 358 362.95 350.1 353.7 2,348.00 4
MBECL 35.15 35.5 33.8 33.8 24,762.00 0
MBLINFRA 21.4 21.65 20.3 20.3 173,240.00 6
MCDHOLDING 28.45 33 28.15 31.6 493,540.00 6
MCDOWELL-N 607 629.95 607 625.25 1,365,566.00 6
MCX 854.9 869.5 847 854.8 365,200.00 4
MCLEODRUSS 127.8 129 126.05 128.6 430,969.00 1
MEGASOFT 7.7 8.2 7.55 8.05 36,385.00 4
MEGH 92 93.2 90.2 90.8 897,476.00 5
MENONBE 92.6 94 90.6 92.9 43,093.00 2
MELSTAR 2.3 2.3 2.2 2.2 2,600.00 1
MEP 60.15 60.9 58.3 59.05 285,516.00 3
MERCATOR 21 21.35 20.95 21.1 265,181.00 2
MERCK 2,880.00 2,940.00 2,800.00 2,823.55 32,162.00 6
METALFORGE 15.7 15.75 14.3 15.05 19,562.00 0
METKORE 1.9 1.9 1.7 1.85 18,856.00 6
MGL 946 953 937 941.95 112,145.00 6
MFSL 480.05 484.35 456 467.5 541,337.00 2
MHRIL 273 274.9 264 264.95 99,366.00 0
MIC 3.35 3.4 3.15 3.25 206,173.00 6
MIDHANI 131.25 133.8 130 130.4 148,306.00
MINDACORP 155 156.55 152.2 154.85 591,394.00 1
MINDTECK 47.1 52.35 47.1 48.55 3,246.00 5
MINDAIND 407.2 419 407.1 417.25 105,035.00 6
MINDTREE 988.9 1,015.00 982 1,009.75 1,934,802.00 7
MIRCELECTR 30.25 30.8 29.55 30.25 80,956.00 0
MMFL 622 622 597.8 603.8 12,222.00 1
MIRZAINT 100.55 101.9 99.55 100.1 200,335.00 2
MMTC 33.4 33.95 32.8 33.3 957,097.00 2
MOHITIND 11 11.45 11 11.2 9,501.00 3
MOHOTAIND 91 93.25 86 91.55 7,415.00 3
MOIL 174 174.75 171.6 173.5 186,578.00 1
MOLDTECH 44.85 47.6 44.7 45.1 10,759.00 6
MOLDTKPAC 304.7 304.7 296 302 14,379.00 2
MONTECARLO 443.45 444.7 428 432.2 4,338.00 5
MONNETISPA 14.9 15 13.75 14.45 137,387.00 3
MONSANTO 2,899.90 2,908.00 2,880.20 2,901.05 4,538.00 5
MORARJEE 28 29 27.25 27.7 11,404.00 2
MOREPENLAB 29.1 30.2 28.85 29.2 1,850,276.00 1
MOSERBAER 2.6 2.6 2.6 2.6 19,197.00 5
MOTHERSUMI 291.55 299 291.3 297.95 4,328,465.00 0
MOTILALOFS 906 920.05 891 904.6 37,077.00 4
MOTOGENFIN 46.9 46.9 42.5 44.65 11,271.00 7
MPSLTD 526.95 535.5 515 522.85 2,871.00 2
MPHASIS 1,174.00 1,174.95 1,150.00 1,163.25 509,356.00 6
MRF 73,503.95 74,300.00 73,400.00 73,819.80 12,251.00 0
MRO-TEK 26.2 27.25 25.25 26.05 7,952.00 1
MTEDUCARE 52.9 53.5 52.4 53.15 20,486.00 5
MSPL 14.65 14.65 12.9 13.1 15,404.00 4
MRPL 82.5 82.65 79.45 80.85 894,402.00 2
MTNL 15.7 15.8 15.4 15.5 577,225.00 2
MUKANDENGG 28.35 29 27 27.75 10,255.00 2
MUKTAARTS 54.5 59.5 52.5 55.15 447,468.00 7
MUKANDLTD 63.5 64.8 60.4 61.6 117,254.00 2
MUNJALAU 64.25 65.55 63.5 63.95 30,153.00 4
MUTHOOTCAP 1,178.40 1,230.00 1,178.40 1,195.10 10,267.00 5
MUNJALSHOW 215.65 217.8 215.3 215.95 22,553.00 0
MURUDCERA 33.25 33.7 32.55 33.25 15,518.00 0
MUTHOOTFIN 411 412.5 398.1 410.65 537,090.00 4
MVL 0.3 0.3 0.2 0.2 353,928.00 2
NACLIND 34.25 37.4 34.25 35.9 78,140.00 4
NAGAFERT 12.9 13.5 12.8 12.95 184,827.00 1
NAGAROIL 1.75 1.75 1.65 1.7 292,519.00 3
NAGREEKCAP 19.35 19.45 18.65 18.65 10,733.00 1
NAHARCAP 124.25 124.75 120.8 123.6 8,696.00 6
NAGREEKEXP 25.3 29.55 24.55 25.95 6,276.00 1
NAHARPOLY 48.65 48.65 46.75 46.8 1,359.00 5
NAHARINDUS 69.95 71.55 68.1 68.9 7,859.00 5
NAKODA 0.2 0.2 0.15 0.2 49,168.00 5
NAHARSPING 93.7 93.7 91.85 92.1 5,573.00 5
NATHBIOGEN 498 502.9 487.85 490.25 24,915.00 3
NATCOPHARM 770 770 749 752.55 208,559.00 0
NATIONALUM 71.4 72.35 69.85 70.25 9,916,654.00 6
NATNLSTEEL 15.15 15.15 15.15 15.15 118,601.00 5
NAUKRI 1,460.00 1,484.70 1,456.00 1,475.80 44,599.00 6
NAVKARCORP 126.45 131.6 125.55 127 254,804.00 2
NAVINFLUOR 680 683.2 671 673.35 13,397.00 4
NBCC 71 72.6 70.95 72.35 3,482,127.00 2
NAVNETEDUL 124 126.85 120.25 122.5 609,807.00 6
NBIFIN 1,441.10 1,508.00 1,360.00 1,505.00 1,076.00 7
NBVENTURES 124.35 125.4 122 123.15 522,256.00 0
NDGL 1,057.00 1,060.00 1,036.95 1,037.00 66 1
NCLIND 149.4 157.9 148.6 156.3 283,538.00 0
NCC 97.55 100.3 97 99.8 8,888,733.00 5
NDL 75 77 70.85 72.55 114,946.00 2
NECCLTD 11.7 12 11.35 11.85 32,114.00 1
NDTV 39 39 36.5 37.1 30,492.00 6
NECLIFE 22 22.65 21.95 22.35 90,262.00 5
NELCAST 85.55 87.35 83.6 84.5 52,558.00 4
NESCO 514.55 528 513 523.45 31,667.00 6
NELCO 373.45 373.45 356.1 359.45 612,222.00 7
NESTLEIND 10,852.00 10,951.00 10,780.10 10,856.95 37,356.00 7
NETWORK18 42.5 43.4 42.25 43.05 253,997.00 0
NEWGEN 241.8 241.8 238.1 240.3 9,295.00 4
NEULANDLAB 674.9 691.85 651 687.8 25,091.00 5
NEXTMEDIA 21.15 21.15 21.15 21.15 98,617.00 7
NFL 44.4 45.45 43.9 44.75 323,189.00 2
NH 248 252.5 244.5 245.8 17,158.00 2
NHPC 24.7 25.25 24.5 25 2,877,018.00 6
NIACL 273 276.6 261 265.95 40,985.00 1
NIBL 28.5 30.8 26.25 30.7 206,757.00 7
NILAINFRA 12.9 13.05 12.7 12.85 152,433.00 2
NIITLTD 91.6 92.45 90.75 90.95 425,755.00 0
NIITTECH 1,297.00 1,345.00 1,292.80 1,337.35 1,598,529.00 7
NILKAMAL 1,800.00 1,810.00 1,780.10 1,801.40 10,011.00 6
NITESHEST 7.9 7.9 7.5 7.5 33,016.00 5
NITCO 66.65 68 66 66.4 79,575.00 0
NIPPOBATRY 790.6 807.95 790 793.4 719 4
NITINFIRE 3.3 3.5 3.3 3.5 434,704.00 6
NKIND 35.05 46.9 34.1 40.5 1,273.00 1
NITINSPIN 86.5 89.3 86.5 87.05 18,401.00 1
NLCINDIA 77.9 78.75 77.1 78.05 221,256.00 6
NMDC 104.1 104.8 101.7 102.05 2,242,150.00 2
NOCIL 175 178.1 171.75 172.4 519,632.00 2
NOIDATOLL 9.75 9.75 9.4 9.45 32,046.00 0
NRAIL 472.05 482.35 454.9 460.8 14,521.00 6
NORBTEAEXP 10.4 10.4 10.4 10.4 100 4
NTL 2.35 2.35 2.25 2.35 5,172.00 3
NSIL 1,175.00 1,175.00 1,165.00 1,166.60 49 2
NRBBEARING 180 182 176.55 178.55 65,956.00 6
NTPC 157.8 158.75 156.5 156.9 1,691,704.00 5
NUTEK 0.75 0.75 0.65 0.7 76,660.00 6
OBEROIRLTY 482 486.9 472.1 478.9 169,381.00 3
NUCLEUS 365.8 379.6 361.2 375.15 46,677.00 5
OCCL 1,067.05 1,090.00 1,023.00 1,029.50 8,334.00 0
OIL 214.4 214.4 205.7 207.6 1,296,215.00 2
OFSS 4,000.00 4,098.95 3,993.00 4,017.90 82,541.00 7
OCL 1,150.05 1,182.00 1,150.00 1,166.95 8,948.00 2
OILCOUNTUB 19.8 19.95 18.9 19 33,968.00 0
OLECTRA 225.75 225.75 215.5 225.75 103,875.00
OISL 3.35 3.35 3 3.15 47,186.00 6
OMAXAUTO 106.85 108.45 106 106.75 22,881.00 3
OMAXE 221.2 222.25 220.6 221.5 287,304.00 0
OMKARCHEM 15.15 15.4 15.1 15.1 24,829.00 2
OMMETALS 37.9 38.5 37.5 37.8 22,336.00 3
ONELIFECAP 17 18.25 15.6 16.25 2,064.00 2
ONGC 166.35 167 164.85 166.25 3,791,016.00 5
ONMOBILE 41.45 42.65 40.7 42.25 141,869.00 5
OPTIEMUS 183.2 183.2 183.2 183.2 83 0
ONWARDTEC 72.95 78 68.6 68.8 251,458.00 1
ORBTEXP 143 147 140.3 144.65 2,920.00 3
OPTOCIRCUI 12 12.1 11.75 11.9 212,217.00 2
ORICONENT 37.6 38.3 37.25 37.9 72,221.00 0
ORCHIDPHAR 7.85 8.4 7.6 7.85 16,862.00 2
ORIENTABRA 33.5 33.55 31.1 32.2 27,889.00 4
ORIENTALTL 15.95 15.95 15.1 15.1 70,727.00 6
ORIENTBANK 77.6 78.8 76.5 77.85 3,567,712.00 4
ORIENTBELL 222.15 227.9 214.1 215.3 18,651.00 0
ORIENTELEC 151.25 156.15 151.25 154.2 96,055.00
ORIENTCEM 116.8 116.95 113.2 115.4 38,359.00 2
ORIENTREF 221.65 221.65 216.35 217.8 74,904.00 4
ORIENTLTD 281.95 283.5 266.9 267.8 7,874.00 1
ORIENTHOT 44.7 44.7 43.4 44.05 24,591.00 2
ORIENTPPR 37.75 38.8 37.2 37.35 764,889.00 6
ORISSAMINE 913.95 914 893 901.7 3,525.00 2
ORTEL 14 14.7 13.3 13.35 9,116.00 6
ORTINLABSS 16.2 17.55 15.2 16.4 44,994.00 4
OSWALAGRO 11 11 9.4 10.45 21,353.00 0
PALASHSECU 45 49.25 41 41.8 6,087.00 0
PAGEIND 33,680.00 34,250.00 32,912.30 33,231.85 123,472.00 6
PAISALO 303.05 304 302.75 304 94 5
PAEL 3.3 3.3 3.3 3.3 100 1
PALREDTEC 50 51.6 47.2 47.8 1,784.00 3
PANAMAPET 135.4 139.9 135.4 136.95 27,996.00 0
PANACEABIO 236.8 241.9 234.25 235.15 61,356.00 3
PANORAMUNI 3.35 3.5 3.35 3.35 3,341.00 2
PARABDRUGS 3.95 3.95 3.65 3.95 89,231.00 6
PARAGMILK 306 311.2 299.1 300.95 443,318.00 2
PAPERPROD 277.55 279.9 266.05 267.75 11,259.00 1
PARACABLES 14.05 14.45 14 14.2 41,694.00 0
PARSVNATH 12 12.25 11.65 11.75 35,129.00 1
PATINTLOG 51.75 52.1 50.1 50.9 19,545.00 1
PATELENG 46.1 47.25 46.1 46.6 177,582.00 5
PATSPINLTD 12.65 12.9 12.45 12.6 1,319.00 1
PDMJEPAPER 26.6 26.95 25.7 25.8 34,293.00 2
PCJEWELLER 108 108 99.35 101.05 25,032,904.00 3
PBAINFRA 9.45 9.9 9 9 8,159.00 6
PDPL 9.1 9.45 8.6 9.3 10,043.00 5
PDSMFL 275.7 280 275 275 394 5
PEARLPOLY 22.2 22.55 21.1 21.1 5,273.00 6
PEL 2,778.95 2,850.75 2,730.10 2,833.75 154,276.00 6
PENIND 46.55 47.85 46.5 47.35 124,129.00 2
PENINLAND 15.2 15.55 14.75 14.85 226,826.00 1
PENPEBS 57.95 58.95 57.15 57.65 12,779.00 1
PERSISTENT 853.75 889.9 852.25 868.05 397,625.00 7
PETRONENGG 42 44.75 40.75 40.9 4,689.00 4
PFC 82 84 82 83.25 3,696,821.00 5
PETRONET 221.2 223.9 217.5 222.1 2,000,796.00 3
PFIZER 2,831.00 2,914.00 2,825.00 2,898.25 84,395.00 7
PFOCUS 75.2 77.95 75.05 76.75 10,527.00 1
PFS 16.7 16.85 16.45 16.55 446,682.00 1
PGEL 177.95 187.2 177 180.75 52,715.00 3
PGIL 140.05 140.05 135.5 137.15 4,580.00 6
PGHH 10,629.35 10,849.00 10,629.35 10,797.95 3,041.00 7
PHOENIXLTD 633 650 629 648.8 49,261.00 7
PHILIPCARB 260.8 267.8 260.75 263.9 937,898.00 6
PIIND 776 790 770.5 787.85 118,288.00 4
PILANIINVS 2,316.00 2,361.00 2,316.00 2,361.00 37 5
PILITA 9 9.2 8.6 8.85 31,131.00 1
PIDILITIND 1,130.00 1,131.40 1,116.00 1,119.95 269,231.00 5
PINCON 8.35 8.35 8.35 8.35 5,115.00 2
PIONDIST 186 190 181.05 182.45 21,793.00 0
PIRPHYTO 40 40 38.6 38.6 1,978.00 4
PIONEEREMB 27.8 29.4 27.1 27.35 14,951.00 4
PKTEA 274 274 256.2 261.05 867 3
PITTIENG 88.6 93.8 88 88.65 329,052.00 6
PLASTIBLEN 248 249.6 245.4 246.9 6,590.00 6
PNB 81 81.85 79.5 79.9 20,667,786.00 0
PNBHOUSING 1,259.95 1,299.00 1,250.00 1,272.50 67,741.00 3
PNBGILTS 27.8 28 26.25 27.15 442,598.00 1
PNCINFRA 168.25 170.75 164.45 167.15 115,155.00 6
PNC 15.6 17.8 15.6 16.4 3,542.00 6
POCHIRAJU 2.9 2.95 2.9 2.95 394 3
PODDARHOUS 769.95 799.85 769.95 794.3 7,160.00 5
PODDARMENT 254.9 254.9 250 254 1,744.00 5
POKARNA 149.6 151 140.2 145.05 59,350.00 1
POLYMED 218.25 224.65 215.55 218.4 1,673.00 1
POLARIS 474.05 475.05 474.05 474.6 26,586.00 6
PONNIERODE 120 120 116 116.5 221 1
POLYPLEX 519 519.4 465.55 491.7 74,377.00 6
POWERMECH 958 958 930.35 934 11,913.00 0
POWERGRID 187.55 189 186.55 187.9 1,296,390.00 5
PRABHAT 155.35 156 150 152.25 38,722.00 4
PPAP 480.95 524 480 517.6 37,002.00 1
PRADIP 1.35 1.35 1.35 1.35 4,658.00 6
PRAENG 8.75 8.95 8.3 8.5 35,998.00 2
PRAJIND 81 81.75 79.55 80.25 243,510.00 2
PRAKASHCON 5.45 5.7 5.35 5.35 260,761.00 2
PRAKASHSTL 0.15 0.15 0.15 0.15 5 3
PRAKASH 142.2 144.5 134.5 135.25 992,308.00 2
PRAXIS 173.85 183.4 171 180.35 5,472.00 0
PRECAM 77.35 77.55 69.45 70.7 98,078.00 2
PRATIBHA 3.7 3.9 3.7 3.8 111,717.00 6
PRECOT 47.8 49.8 47.8 48.9 980 6
PREMEXPLN 237 244.85 221.4 222.7 10,329.00 1
PRECWIRE 244.05 258.3 236 239.95 66,724.00 2
PREMIERPOL 32.25 35 31.05 32.7 4,932.00 5
PREMIER 18.65 20.1 18.6 18.9 34,189.00 6
PRESSMN 45.2 46.8 45.2 46 4,820.00 5
PRESTIGE 248.7 255 248.7 253.75 47,597.00 1
PROSEED 0.5 0.5 0.4 0.45 14,480.00
PRICOLLTD 67.5 68 66 66.8 83,368.00 0
PRIMESECU 44.65 45.5 40.5 43.9 259,818.00 7
PROVOGE 3.75 3.75 3.6 3.65 64,810.00 1
PROZONINTU 38.8 38.85 37.05 37.45 65,306.00 2
PSB 29.6 30.15 29.6 29.7 46,236.00 2
PRSMJOHNSN 104 107.9 102.6 105 3,927,637.00 2
PSPPROJECT 477 481 468.75 471.65 6,780.00 1
PSL 2.1 2.15 2.05 2.05 56,876.00 1
PTC 81.9 83.9 81.4 83.2 1,798,076.00 5
PTL 48 48.5 47.65 48.15 7,308.00 0
PUNJABCHEM 686 686 679.95 681.05 3,959.00 4
PUNJLLOYD 13.4 13.6 13.2 13.4 345,589.00 0
PURVA 96.65 99.25 96.1 96.5 113,765.00 0
PVP 4 4 3.9 3.9 32,254.00 1
PVR 1,286.00 1,324.00 1,286.00 1,313.55 585,207.00 6
QUESS 1,035.60 1,035.60 1,003.00 1,020.70 117,566.00 1
QUICKHEAL 261 265.9 256.75 264.5 116,407.00 1
RADIOCITY 326.5 332 326 326.65 9,832.00 6
QUINTEGRA 1.2 1.2 1.2 1.2 2 1
RADAAN 1.6 1.6 1.55 1.6 6,767.00 1
RADICO 421.95 425.5 407.1 417.25 367,498.00 4
RAIN 199.9 207.9 197.55 207.9 758,891.00 5
RAINBOWPAP 1.9 1.95 1.85 1.9 25,085.00 3
RAJESHEXPO 657.8 680.5 649.5 670.35 970,544.00 7
RAJOIL 1.8 1.8 1.7 1.7 114,891.00 4
RAJRAYON 0.2 0.2 0.15 0.15 77,778.00 0
RAJTV 36.45 37.5 36.45 37 7,134.00 1
RAJVIR 31.3 31.3 31.3 31.3 26 1
RAJSREESUG 24.5 24.5 23 24.1 7,667.00 2
RAMASTEEL 129.1 141 129.1 130.85 18,179.00 3
RALLIS 196 198 193.5 194.6 124,068.00 4
RAMANEWS 27.15 28.4 27.05 27.9 158,313.00 7
RAMCOCEM 650 674.5 650 667.9 405,232.00 0
RAMGOPOLY 4.6 4.6 4.6 4.6 750 3
RAMCOIND 234.2 239 233 235.35 28,748.00 3
RAMCOSYS 383.05 390 379.55 381.55 21,739.00 5
RAMKY 172.5 175.5 172 173.6 54,448.00 1
RAMSARUP 0.45 0.45 0.45 0.45 500 2
RANASUG 3.45 3.55 3.4 3.45 71,832.00 2
RANEENGINE 486.6 499.8 481.1 484.85 1,621.00 3
RANEHOLDIN 1,937.20 2,080.90 1,924.05 2,038.70 8,237.00 6
RASOYPR 0.05 0.05 0.05 0.05 164,241.00 1
RATNAMANI 857.95 857.95 831.45 842.65 11,504.00 2
RAYMOND 780.5 794.7 756.75 764.7 640,713.00 0
RBLBANK 562.6 565.7 560 564.15 548,701.00 4
RBL 741.1 803.95 721 767.85 21,743.00 3
RCF 67.8 69.15 67.8 68.45 938,370.00 0
RCOM 21.15 21.7 20.45 20.65 167,810,128.00 6
RECLTD 111.4 112.95 110.2 112.35 3,234,915.00 4
REDINGTON 97 97 89.2 89.95 738,013.00 1
REFEX 16 17.35 16 17.35 48,310.00 6
RELAXO 839 848.65 837 844.75 41,785.00 5
REGENCERAM 2.95 2.95 2.95 2.95 301 4
RELCAPITAL 420 438.8 420 437.25 4,512,475.00 6
RELIGARE 45.9 49.5 45.5 47.8 700,536.00 4
RELIANCE 1,190.00 1,217.20 1,184.30 1,210.60 5,299,536.00 5
REMSONSIND 88 94 88 91.05 1,292.00 2
RELINFRA 407.25 413 400.1 408.85 2,575,484.00 5
RENUKA 12.15 12.35 11.95 12.25 346,465.00 1
REPCOHOME 584 623.15 567.05 610.2 616,426.00 4
RESPONIND 98 98 94.45 96.05 10,989.00 7
REPRO 651.9 655.5 639 643.85 855 1
RHFL 58.55 59.5 58.3 58.55 124,003.00 2
REVATHI 484 490 478.25 489.45 476 3
RITES 272.6 277.7 268.65 271.95 682,921.00
RICOAUTO 85.25 87.35 83.4 84.5 825,615.00 6
RIIL 426.05 430.65 422.2 424.35 210,079.00 2
RJL 309 313.5 301 302.45 7,019.00 6
RKDL 10.6 11.45 10.5 10.55 10,473.00 5
RKFORGE 632.7 639.8 620 629.25 5,188.00 1
RMCL 34.3 36.15 33.95 34.35 622,858.00 6
RNAM 228.15 234.5 228.15 230.45 132,297.00 0
RML 656.15 666 648.1 653 6,189.00 0
RNAVAL 18.05 18.35 18.05 18.05 1,154,322.00 6
ROHITFERRO 2.9 2.9 2.75 2.9 138,919.00 6
ROLLT 3.2 3.4 3.2 3.3 6,020.00 2
ROHLTD 149.95 153.4 145.5 147.2 17,690.00 0
ROSSELLIND 72.1 74 71.3 72.75 6,977.00 5
RPGLIFE 273.15 278 271 272.85 10,881.00 1
ROLTA 35.9 36.15 35.15 35.6 515,655.00 0
RPOWER 32.9 33.05 32.2 32.8 6,159,970.00 4
RPPINFRA 215.3 218.85 211.95 213.9 148,320.00 0
RSSOFTWARE 41.3 42.85 41 41.15 28,738.00 0
RSYSTEMS 36.6 37.4 36.1 37 27,391.00 7
RSWM 241 247 241 242.2 13,331.00 0
RTNINFRA 3.85 4 3.8 3.95 405,356.00 5
RTNPOWER 3.85 4 3.85 3.95 1,379,852.00 5
RUBYMILLS 329.8 333.8 322.3 329.8 2,589.00 1
RUCHINFRA 2.75 2.8 2.6 2.6 11,837.00 5
RUCHIRA 132 134.8 130 130.45 46,581.00 5
RUPA 390.2 399.9 386.9 387.8 25,761.00 2
SABEVENTS 4.2 4.2 4.2 4.2 300 4
RUSHIL 630.05 692 630.05 680.4 114,059.00 5
RUCHISOYA 9.3 9.35 9.05 9.35 18,649,484.00 3
SADBHIN 123 123 118.2 120.5 30,011.00 6
SADBHAV 280 280 269.25 270.85 123,301.00 2
SABTN 7.75 7.75 7.75 7.75 49,680.00 3
SAGCEM 772.25 773.25 750.55 758.5 1,155.00 0
SAKSOFT 241.45 258 241.45 256.3 28,360.00 7
SAIL 77 78.4 76.65 77.4 7,803,305.00 3
SAKHTISUG 13.4 13.6 12.95 13.25 15,804.00 2
SAKUMA 183 199 179 181.05 358,014.00 3
SALASAR 299.95 325 295 315.8 30,074.00 2
SALONA 83 84.95 77.55 79 216 3
SALSTEEL 7.2 7.2 6.15 6.45 128,109.00 2
SALORAINTL 31.4 31.4 28.8 30 3,482.00 5
SALZERELEC 158.45 162.95 156.5 159.25 9,512.00 2
SAMBHAAV 6.4 6.95 6.05 6.7 42,988.00 5
SANCO 23.3 23.3 21.3 21.8 91,734.00 0
SAMTEL 0.25 0.25 0.2 0.2 6,880.00 1
SANDHAR 347.1 360 347.1 358.75 17,276.00
SANDESH 936.95 940 909 914.1 1,696.00 0
SANGAMIND 88.25 88.65 82.15 82.75 23,421.00 2
SANGHVIFOR 28.9 28.9 26.6 26.65 2,950.00 2
SANGHIIND 84.05 85.15 80 80.95 152,469.00 0
SANGHVIMOV 172 172 159.05 160.8 80,866.00 1
SANWARIA 14.35 14.75 14 14.15 1,426,257.00 5
SARDAEN 385 389.8 376 377.6 36,491.00 0
SANOFI 6,310.00 6,417.65 6,310.00 6,346.95 3,570.00 6
SAREGAMA 631.75 646.95 631.75 636.65 32,315.00 3
SARLAPOLY 40.6 41.45 37.45 38.75 60,089.00 1
SASTASUNDR 90.5 90.5 85.15 86.65 1,530.00 4
SASKEN 900.1 934.8 900.1 923.75 15,553.00 1
SATIN 367.6 370 353.3 366.55 90,762.00 5
SATHAISPAT 13.45 14.2 13.25 13.4 8,095.00 1
SBILIFE 655 662 653.75 658.85 40,999.00 0
SBIN 296.7 298.95 293.35 294.9 25,294,932.00 4
SCAPDVR 1.7 1.7 1.65 1.65 5,800.00 2
SCHAND 348.3 348.3 336.6 339.5 6,639.00 0
SCHAEFFLER 5,419.15 5,419.15 5,312.05 5,378.70 725 7
SCHNEIDER 93.05 96.35 91 93.85 119,529.00 3
SDBL 239 239 224.25 229 284,883.00 1
SCI 58.2 58.75 58.05 58.45 256,815.00 0
SELAN 243.7 261.5 243.65 253.85 385,303.00 6
SELMCL 1.85 1.95 1.8 1.85 149,364.00 2
SEAMECLTD 295.1 302.6 286.3 289.05 4,581.00 5
SEPOWER 3.4 3.9 3.4 3.8 14,446.00 5
SEQUENT 49.05 49.35 48.2 48.6 144,616.00 0
SERVALL 0.7 0.7 0.7 0.7 2,000.00 4
SETCO 47.95 48.85 47.2 47.55 232,468.00 2
SESHAPAPER 1,008.00 1,039.55 1,005.00 1,009.00 2,112.00 6
SEZAL 2.8 2.85 2.8 2.85 110 1
SFL 1,639.95 1,715.00 1,570.10 1,616.15 13,266.00 7
SGFL 1.3 1.3 1.3 1.3 25 3
SGL 10.4 10.4 9.4 10.1 49,066.00 3
SHAKTIPUMP 443.8 452.8 434.05 437.4 53,532.00 0
SHAHALLOYS 24.05 24.2 23.65 23.85 9,768.00 2
SHALBY 162.2 163.7 160.05 161.3 122,625.00 5
SHANKARA 1,622.05 1,699.00 1,600.00 1,641.80 151,678.00 5
SHALPAINTS 123.65 125.1 121.1 122.05 12,352.00 0
SHARDACROP 391.7 393.75 376.5 383.8 17,357.00 5
SHANTIGEAR 130.7 131.3 127.7 128.5 20,437.00 0
SHARDAMOTR 2,029.80 2,030.05 1,990.00 2,002.75 2,411.00 3
SHARONBIO 3.35 3.35 3.05 3.15 118,254.00 4
SHEMAROO 498.9 498.9 472.05 476.5 8,282.00 1
SHILPAMED 433 435 418 424.25 40,060.00 6
SHILPI 4.25 4.25 4.05 4.25 213,265.00 4
SHIRPUR-G 96.5 97.7 94.1 95.1 2,077.00 3
SHIVAMAUTO 60.65 61.9 58.3 59.65 96,204.00 5
SHIVAMILLS 53.25 58.55 50.95 58.55 21,964.00 7
SHIVATEX 343.75 358.95 316.1 319.5 6,105.00 2
SHK 196.8 206.5 196.8 205.25 114,249.00 3
SHOPERSTOP 550 554.95 538.95 544.3 32,582.00 0
SHREEPUSHK 199.85 203.2 197 200 28,943.00 3
SHREECEM 17,344.30 17,344.30 17,159.05 17,266.55 9,999.00 4
SHREERAMA 8.5 8.7 8.15 8.25 20,662.00 2
SHREYANIND 153 154.95 145.05 146.8 41,605.00 4
SHREYAS 455 455 389.3 400.95 22,258.00 1
SHRIPISTON 1,415.70 1,480.00 1,415.70 1,421.85 386 0
SHRIRAMCIT 1,934.00 2,059.80 1,934.00 2,009.50 199,421.00 3
SHRIRAMEPC 18.2 19 17.9 18.1 254,051.00 5
SHYAMCENT 9.45 9.45 9 9.35 19,525.00 5
SHYAMTEL 10.6 10.6 9.8 9.8 729 3
SICAGEN 27.8 28.35 26.5 27.55 53,861.00 0
SICAL 169.15 169.15 164 167.75 9,281.00 0
SIEMENS 1,013.80 1,018.55 1,001.00 1,006.80 119,112.00 5
SIGNET 6.75 6.85 6.35 6.5 210,102.00 5
SIL 17.9 17.9 17.9 17.9 18,285.00 2
SIMBHALS 10 10.25 9 9.4 49,545.00 2
SILINV 198.1 206.15 198.1 199.7 4,958.00 2
SIMPLEX 18.6 19.9 18.5 18.6 32,177.00 1
SIS 1,085.85 1,107.00 1,085.85 1,100.10 5,205.00 3
SIMPLEXINF 424.95 431 407.05 425 27,570.00 2
SINTEX 14 14.05 13.6 13.85 2,023,386.00 1
SITASHREE 1.4 1.4 1.4 1.4 41,469.00 1
SITINET 12.05 12.2 11.5 11.6 29,762.00 2
SJVN 28.45 29.55 28.45 29.4 904,597.00 6
SIYSIL 515.3 532.85 514.15 527.4 6,600.00 0
SKFINDIA 1,710.00 1,741.00 1,703.25 1,715.45 27,411.00 3
SKIL 23.7 23.7 22.55 22.6 13,907.00 0
SKIPPER 122.05 123.85 115.25 118.5 671,299.00 1
SKMEGGPROD 76.05 76.9 74 74.35 35,801.00 1
SMARTLINK 95 95.95 94 95 5,497.00 2
SMPL 0.7 0.75 0.7 0.75 11,016.00 2
SMSLIFE 391.55 408.9 391.55 398.8 718 6
SMLISUZU 861.65 884.8 860.25 872.95 32,068.00 6
SNOWMAN 42.6 43 41.55 41.75 185,725.00 1
SMSPHARMA 71 71.95 69.5 70 15,859.00 2
SOLARA 259.35 259.35 259.35 259.35 3,473.00
SOBHA 499.9 514.9 490.6 493.4 260,350.00 5
SOLARINDS 1,232.00 1,260.00 1,225.35 1,243.15 7,724.00 6
SOMICONVEY 42 43.9 40.65 41.35 11,073.00 3
SOMANYCERA 482.05 484.75 475 479.4 11,629.00 1
SOMATEX 8.5 8.6 8.1 8.6 2,779.00 3
SONATSOFTW 338 340.25 323 326.8 444,862.00 3
SORILHOLD 558.9 567 531.1 558.2 238,380.00 6
SORILINFRA 382.8 382.8 352.05 370.3 367,840.00 7
SOTL 1,210.05 1,222.65 1,200.05 1,208.00 387 0
SPAL 331.95 331.95 320.3 326.05 6,432.00 3
SOUTHBANK 17.9 18.05 17.85 17.9 4,523,215.00 3
SPARC 362.25 393.6 360.1 384.65 1,415,567.00 5
SPECIALITY 108.5 108.5 104.1 104.75 39,163.00 1
SPENTEX 3.05 3.05 2.9 2.9 8,620.00 1
SPICEMOBI 13.9 15.7 13.9 14.65 259,353.00 6
SPLIL 26 26.2 24.35 25.45 17,769.00 5
SPIC 29.8 30.7 29.5 30.25 73,936.00 2
SPTL 39.45 39.95 38.4 38.7 979,860.00 2
SPMLINFRA 71.9 74 68 69.75 28,344.00 2
SPYL 0.25 0.35 0.25 0.3 105,097.00 2
SQSBFSI 441 449.9 441 444.9 2,250.00 2
SREEL 276.1 279.6 274.9 276.05 21,200.00 4
SREINFRA 51.65 51.65 49.4 49.95 3,053,387.00 1
SRHHYPOLTD 155 155 145.1 148.75 6,698.00 7
SRF 1,880.00 1,940.00 1,860.00 1,933.90 537,884.00 6
SRIPIPES 223.7 225.05 221.1 222.1 38,528.00 2
SRSLTD 0.5 0.5 0.45 0.45 350,635.00 1
SSWL 1,195.05 1,224.90 1,170.00 1,176.95 31,259.00 1
SRTRANSFIN 1,344.90 1,354.90 1,296.10 1,320.10 1,152,891.00 1
STAMPEDE 3.75 3.75 3.45 3.45 193,635.00 4
STARCEMENT 112.15 113.25 111.05 111.5 22,235.00 1
STAR 416 423.8 404.05 420.3 2,132,175.00 5
STCINDIA 136.6 138.9 135 136.2 75,815.00 0
STARPAPER 164.65 175.9 160.15 169.2 541,418.00 0
STEELXIND 20.75 22.25 19.6 21.5 36,225.00 6
STEL 88.6 90 86.15 88.1 5,604.00 2
STERTOOLS 393.45 394.75 382.45 385.2 6,146.00 6
STINDIA 13.85 13.95 13 13.15 462 5
STERLINBIO 1.05 1.05 1 1 17,810.00 1
STRTECH 356.6 365 356.6 362.8 977,365.00 6
SUBEX 5.25 5.75 5.25 5.7 4,661,966.00 4
SUDARSCHEM 434 435 430 432.7 33,651.00 0
SUBROS 333.9 334.4 328 332.25 23,799.00 6
SUJANAUNI 0.5 0.55 0.5 0.55 30,738.00 6
SUMEETINDS 12.6 12.6 12.3 12.3 53,900.00 5
SUNCLAYLTD 3,962.00 4,175.00 3,962.00 4,155.20 1,103.00 6
SUNDARAM 2.35 2.45 2.25 2.35 590,495.00 5
SUMMITSEC 779 785 774 779.4 1,268.00 2
SUNDARMHLD 119.8 120 117.05 118.25 13,122.00
SUNDARMFIN 1,502.00 1,502.00 1,477.10 1,497.55 13,855.00 4
SUNDRMBRAK 445 452.4 441 441.85 373 2
SUNDRMFAST 635.6 655 635.6 645.05 74,335.00 6
SUNFLAG 67.5 68.85 64.3 65.85 404,715.00 5
SUNILHITEC 3.5 3.5 3.35 3.35 767,969.00 5
SUNTECK 463 467 457.7 463.7 97,393.00 6
SUNPHARMA 565.5 610 560.1 601.8 25,001,972.00 7
SUNTV 766 782.9 753.8 778.95 3,588,530.00 1
SUPERHOUSE 128 144.15 128 138.3 109,421.00 6
SUPERSPIN 9 9.05 8.9 8.9 17,047.00 5
SUPRAJIT 253.7 262.4 253.65 257.9 67,980.00 5
SUPPETRO 281.45 281.45 272 273 5,845.00 1
SUPREMEIND 1,159.65 1,184.95 1,145.00 1,183.00 21,828.00 1
SUPREMEINF 39.1 39.1 37.35 38.25 12,605.00 4
SUPREMETEX 0.6 0.6 0.55 0.6 35,665.00 3
SURANACORP 0.75 0.75 0.75 0.75 2 1
SURANAIND 1.6 1.65 1.6 1.6 2,320.00 1
SURANASOL 11.1 11.4 10.8 11.4 48,940.00 5
SURANAT_P 5.4 5.5 5.05 5.1 17,673.00 7
SURYALAXMI 52.5 52.5 51.2 51.5 5,692.00 2
SUTLEJTEX 51.65 53.9 51.6 53.1 15,224.00 3
SURYAROSNI 324 332.5 321.1 325.25 66,672.00 0
SUVEN 235.8 238.95 226.8 236.75 573,765.00 7
SUZLON 7.2 7.3 7.15 7.15 13,199,711.00 0
SWANENERGY 160.5 160.75 158.8 159.2 107,893.00 3
SWARAJENG 1,787.00 1,795.45 1,760.20 1,763.90 2,503.00 2
SWELECTES 312.05 315 307.85 308.65 3,600.00 1
SYMPHONY 1,098.20 1,099.90 1,083.80 1,091.35 20,683.00 2
SYNCOM 4.3 4.35 4.1 4.15 109,182.00 1
SYNGENE 570 577 555 575 195,830.00 0
SYNDIBANK 39.55 39.95 38.4 38.6 4,828,217.00 0
TAJGVK 212.1 214.95 208.1 209.45 50,748.00 0
TAINWALCHM 92 93.4 86.25 89.45 3,891.00 3
TAKE 205 212.35 205 208.75 181,530.00 2
TALBROAUTO 295 296.05 285.1 291.2 57,605.00 5
TALWGYM 165.9 169.4 162.6 165.75 73,679.00
TALWALKARS 33.55 34.7 33 33.4 71,887.00 4
TANLA 38 39 36.35 37.75 123,935.00 3
TANTIACONS 7.95 7.95 7.95 7.95 1,467.00 3
TARAJEWELS 7.05 7.05 7.05 7.05 11,544.00 5
TARAPUR 4.4 4.4 4.1 4.4 439 7
TASTYBITE 8,374.95 8,500.00 8,280.05 8,408.55 337 6
TARMAT 40 40.65 38.35 40.1 7,549.00 5
TATACHEM 674.5 682.8 648.25 677.75 2,817,869.00 2
TATACOFFEE 110.85 112.8 110.5 111.15 150,563.00 0
TATACOMM 558.9 572 553.35 565.65 271,117.00 0
TATAELXSI 1,423.80 1,440.00 1,406.35 1,434.10 873,562.00 5
TATAINVEST 804 804 795 796.95 14,154.00 1
TATAGLOBAL 235 238.5 235 237.55 1,885,288.00 1
TATAMETALI 614 623.9 612.45 621 28,434.00 1
TATAMOTORS 248.6 249.85 247.2 248.8 9,171,033.00 0
TATAMTRDVR 135.5 137 135.1 135.45 2,116,264.00 1
TATAPOWER 69.05 69.55 68.6 68.75 1,529,387.00 1
TBZ 71.1 72.5 69.65 70.9 723,451.00 1
TATASPONGE 868 883 866 871.25 65,833.00 1
TATASTEEL 587 587 562.55 578.95 24,030,560.00 6
TCI 336.6 344.5 334.3 339 157,315.00 7
TCIEXP 722.6 735 715.25 728.3 36,777.00 7
TCIDEVELOP 450.65 499.8 450.65 455.15 19 2
TCNSBRANDS 648.7 648.9 639.2 643.65 74,334.00
TCPLPACK 400.1 418.9 400.1 408.8 6,872.00 0
TCIFINANCE 24.2 24.3 23 23.4 56,728.00 3
TCS 1,992.00 2,024.60 1,982.40 2,003.55 3,311,765.00 6
TDPOWERSYS 133.65 136 132 133.85 13,932.00 1
TEAMLEASE 2,574.85 2,575.50 2,535.00 2,554.65 6,567.00 1
TECHIN 6.75 7.1 6.75 7.1 150 5
TECHM 663 677.5 660.5 672.8 5,529,769.00 7
TECHNOFAB 170.1 174.4 166.65 167.85 15,823.00 0
TECHNO 286.85 286.85 256.35 263.7 2,016,121.00 4
TEJASNET 275.5 287.35 275.5 284.7 392,413.00 5
TERASOFT 35.75 36.45 35.5 36 5,983.00 1
TEXINFRA 64.55 68.85 64.5 66.95 104,221.00 7
TEXMOPIPES 21.25 24 20.25 21.05 847,561.00 7
TEXRAIL 71.45 72.45 68.9 70.3 201,575.00 3
TGBHOTELS 25.95 25.95 25.05 25.4 3,363.00 2
TFL 5.1 5.5 5.1 5.1 1,675.00 2
TFCILTD 143.95 145 143.3 144.15 78,055.00 1
THANGAMAYL 410 419.5 410 411.3 1,535.00 2
THEINVEST 228 229.9 223 223.5 5,928.00
THEMISMED 348.2 369.9 325.5 337.8 612 2
THERMAX 1,063.80 1,063.80 1,031.05 1,035.00 45,480.00 1
THIRUSUGAR 23.55 23.65 22.25 22.85 2,419.00 1
THOMASCOTT 10.65 10.65 10.65 10.65 25 4
THOMASCOOK 258.9 260.3 255.2 256.95 336,840.00 0
THYROCARE 609.95 622.45 598.1 610.55 52,643.00 4
TI 15.15 15.3 14.2 14.4 221,328.00 1
TIFIN 605.25 648.4 586.55 624.3 136,453.00 3
TIDEWATER 5,960.00 5,960.00 5,830.00 5,855.85 1,413.00 5
TIINDIA 249.75 250 243.3 245.95 15,387.00 5
TIIL 522.55 523.8 505.1 507.7 5,323.00 0
TIJARIA 12 12.35 11.3 12.15 57,360.00 7
TIMETECHNO 145.7 145.7 142.85 145 92,723.00 4
TIL 319.95 338.7 318.5 330.1 4,665.00 4
TIMESGTY 33.45 35.2 33.45 35.2 240 5
TIMKEN 711.95 716 702.15 707.9 16,951.00 0
TIPSINDLTD 85.2 86.55 79.15 81.5 6,185.00 1
TINPLATE 174.1 176.85 172.2 173.6 343,602.00 5
TIRUMALCHM 154.5 170 153.75 162.95 2,516,515.00 1
TMRVL 64.2 64.2 58 60.9 79,806.00 1
TITAN 914.2 927 914.05 925.6 1,404,450.00 6
TNPETRO 36.5 37.4 36.4 36.55 121,939.00 5
TNPL 289.25 293.95 283.7 285.05 281,054.00 4
TNTELE 1.2 1.2 1.2 1.2 1,204.00 2
TODAYS 1.7 1.7 1.7 1.7 501 1
TOKYOPLAST 60.95 62 59.2 59.75 7,910.00 0
TPLPLASTEH 343.45 360 333.05 337.65 8,749.00 6
TORNTPHARM 1,700.00 1,717.00 1,695.00 1,710.80 309,354.00 6
TORNTPOWER 224.75 228.9 222.5 228.15 619,852.00 0
TREEHOUSE 7.95 7.95 7.4 7.45 17,284.00 1
TRF 201.75 206 199.05 202 28,041.00 0
TRENT 361.9 367 354.2 358.95 49,949.00 6
TRIDENT 60.8 61.55 58.5 59.1 777,650.00 4
TRIGYN 123.7 124.5 118.4 120.1 81,387.00 1
TRIL 21.3 23 20.6 21.15 122,082.00 4
TRITURBINE 120.6 121.2 118.3 119.35 25,433.00 6
TTKHLTCARE 1,005.00 1,012.20 980 996.85 5,134.00 6
TRIVENI 39.65 40.95 39.15 39.35 456,945.00 5
TTL 80.5 83.75 80.3 81.25 6,250.00 4
TTKPRESTIG 6,199.70 6,239.95 6,040.10 6,180.05 6,142.00 4
TTML 5.2 5.3 5.05 5.05 449,718.00 4
TULSI 1 1 0.95 1 1,990.00 2
TV18BRDCST 47.8 48.65 46.7 47.9 2,764,083.00 2
TVSELECT 360 365.95 346.65 349.6 66,861.00 1
TVSSRICHAK 2,877.90 2,943.00 2,815.00 2,844.30 6,297.00 0
TVSMOTOR 517.1 524.15 514.1 519.4 1,083,003.00 2
TVTODAY 435 444 430.15 434.35 77,804.00 5
TVVISION 6.15 6.15 6.15 6.15 27,301.00 3
TWL 87.3 87.75 85.2 86.2 201,682.00 2
UBL 1,297.75 1,342.95 1,273.75 1,336.05 1,415,376.00 7
UCOBANK 19.15 19.35 18.8 18.9 752,896.00 1
UCALFUEL 222.2 223 215.1 216.7 58,024.00 5
UFO 364.05 366.25 362.75 363.65 9,193.00 0
UFLEX 288.85 306.9 286.95 298.15 142,365.00 5
UGARSUGAR 12.95 13.45 12.7 13.15 42,068.00 3
UJAAS 11.1 11.25 10.5 10.8 400,759.00 2
UJJIVAN 351.95 355.2 343 345.15 1,190,280.00 0
UMANGDAIRY 78.2 79.55 78.15 78.8 8,009.00 1
ULTRACEMCO 4,194.00 4,339.95 4,194.00 4,299.10 455,836.00 6
UMESLTD 0.85 0.85 0.8 0.8 165 2
UNICHEMLAB 223.05 223.05 220.1 220.55 30,302.00 0
UNIONBANK 84.55 85.9 83.8 85.35 6,926,259.00 4
UNIENTER 86.95 86.95 80.1 81 4,146.00 6
UNIPLY 74.8 75.2 72.1 73.35 141,767.00 3
UNITECH 4.1 4.1 4.05 4.05 3,437,994.00 1
UNITEDBNK 11.65 11.75 11.4 11.55 240,694.00 5
UNITEDTEA 388 388 375.8 376.35 55 5
UNITY 2.4 2.4 2.1 2.35 29,592.00 6
URJA 3.4 3.5 3.35 3.4 491,080.00 3
UNIVCABLES 175.9 185.75 172.6 182.1 239,182.00 7
UPL 625.4 628.95 599.2 610.45 2,616,139.00 0
USHAMART 29.2 29.5 27.3 28.2 2,552,912.00 7
USHERAGRO 2.8 2.8 2.65 2.65 2,405.00 2
UVSL 0.1 0.1 0.05 0.1 65,502,656.00 2
UTTAMSUGAR 85.7 86 82 82.65 32,815.00 5
UTTAMSTL 11 11.55 10.55 11.5 1,258,531.00 5
V2RETAIL 400.95 407.9 398.55 400.7 25,838.00 0
VADILALIND 770 785.6 765.05 766.75 9,103.00 5
VAIBHAVGBL 677.15 695 677.15 684.5 3,488.00 2
VAKRANGEE 43.3 45.9 40.7 41.85 37,017,996.00 0
VARDHACRLC 44.2 44.7 43.5 43.8 18,279.00 3
VARROC 963.75 992.4 960.55 968.3 19,533.00
VASCONEQ 28.2 28.35 27.8 27.95 263,293.00 3
VARDMNPOLY 13.7 14.9 13.6 14.5 25,916.00 4
VASWANI 13.2 14.25 13.2 13.75 9,720.00 6
VBL 776.95 786.95 765.9 782.7 46,797.00 7
VENUSREM 51.15 52.7 50.3 50.6 38,931.00 2
VEDL 216 217.65 213.05 215.1 10,074,719.00 2
VENKEYS 2,953.00 3,068.00 2,953.00 2,996.60 86,962.00 5
VESUVIUS 1,270.55 1,279.90 1,250.10 1,270.00 1,238.00 3
VETO 173.15 176.1 168.5 171.5 23,706.00 4
VGUARD 211.4 215.5 210.15 214.85 688,350.00 5
VICEROY 6.8 7.5 6.8 7.5 199,243.00 5
VHL 2,664.20 2,715.00 2,655.20 2,677.10 602 1
VIDHIING 88.8 90.15 87 87.5 68,078.00 6
VIDEOIND 5.75 5.75 5.35 5.45 670,582.00 2
VIJIFIN 2.85 2.95 2.75 2.9 59,378.00 1
VIJAYABANK 61.3 62 60.25 61.05 492,767.00 6
VIJSHAN 9 9.15 8.35 8.4 128,265.00 0
VIKASECO 20.85 21 20.4 20.75 1,369,013.00 2
VIMALOIL 10.45 10.45 10.45 10.45 65 1
VIMTALABS 259 275.3 256 258.65 203,648.00 6
VINATIORGA 1,335.00 1,394.90 1,335.00 1,357.20 124,230.00 7
VINDHYATEL 1,325.20 1,358.85 1,303.00 1,311.60 7,961.00 6
VINYLINDIA 105.8 107.2 105 106.6 45,143.00 5
VIPCLOTHNG 55.15 56.2 53.1 53.6 189,456.00 2
VIPIND 572 588.05 570 579.75 506,288.00 6
VIPULLTD 51.1 54.15 50.55 51.35 103,398.00 5
VISAKAIND 592.55 604.15 586 590.45 30,104.00 4
VISASTEEL 11.55 12.45 11.55 11.85 54,687.00 6
VISHNU 281.05 286.25 280 284.65 7,773.00 6
VISESHINFO 0.1 0.1 0.05 0.1 4,105,461.00 4
VIVIDHA 1.05 1.05 0.95 1 237,680.00 5
VISUINTL 0.05 0.05 0.05 0.05 10 1
VIVIMEDLAB 57.1 59.3 56.45 56.9 963,100.00 4
VKSPL 0.05 0.05 0.05 0.05 5,501.00 1
VMART 2,810.00 2,938.85 2,810.00 2,872.70 26,885.00 7
VLSFINANCE 76.55 77.9 75.85 76.45 59,248.00 6
VOLTAMP 980.85 986 970 980.3 3,613.00 4
VRLLOG 322 325 319.05 320.45 134,161.00 1
VOLTAS 620.15 621 610.1 613.75 1,550,915.00 6
VSSL 131.45 138.4 131.3 135.05 22,374.00 7
VSTTILLERS 2,123.90 2,125.70 2,081.05 2,105.75 4,345.00 1
VSTIND 2,975.00 3,000.00 2,960.00 2,993.30 2,745.00 7
VTL 1,181.75 1,181.75 1,145.00 1,150.45 10,081.00 1
WABAG 374.5 400 373.15 397.05 391,708.00 6
WABCOINDIA 6,711.00 6,750.10 6,663.05 6,749.85 2,188.00 3
WALCHANNAG 139.25 140.35 136.75 137.4 124,139.00 2
WEBELSOLAR 43.35 44.9 43.15 43.3 55,503.00 2
WANBURY 25.95 26.45 24.7 24.7 4,278.00 2
WEIZFOREX 601.15 608 581.05 587.45 8,502.00 5
WEIZMANIND 35 35 33.6 34.3 206 2
WELCORP 127 128.95 125.7 127 1,278,324.00 4
WELENT 153.2 154.95 151 153.05 283,014.00 1
WELINV 150 157.5 150 157.5 1,010.00 7
WELSPUNIND 64.8 65.55 63 63.05 809,969.00 6
WENDT 3,155.00 3,170.85 3,070.00 3,111.35 879 6
WHIRLPOOL 1,722.70 1,759.00 1,718.35 1,750.25 34,761.00 5
WHEELS 1,102.00 1,118.00 1,086.00 1,087.50 3,372.00 1
WIPL 81 81 81 81 5,045.00 6
WILLAMAGOR 65.7 65.7 61 62 1,461.00 2
WINSOME 1.5 1.5 1.5 1.5 900 6
WINDMACHIN 91.35 98.25 88.5 94 524,795.00 2
WONDERLA 337.5 340.85 333.05 339.3 57,788.00 5
WOCKPHARMA 599.5 611.5 590 609.75 1,061,016.00 3
WSI 4.75 5 4.75 4.8 2,752.00 0
WIPRO 285 287 281 285.05 1,965,719.00 7
XLENERGY 1.25 1.3 1.2 1.2 2,657.00 2
XCHANGING 58.5 60 58.5 58.75 29,956.00 7
XPROINDIA 49.7 49.7 47 47.6 2,098.00 5
WSTCSTPAPR 319 329.4 319 325.85 181,527.00 6
YESBANK 369 384.3 368.15 382.5 12,351,125.00 5
ZEELEARN 36.95 37.4 35.85 36.35 237,066.00 3
ZANDUREALT 1,940.00 1,960.00 1,877.00 1,902.05 1,861.00 2
ZEEL 507 519.55 507 513.95 1,007,964.00 1
ZEEMEDIA 29.9 29.9 29.15 29.5 121,655.00 3
ZENITHBIR 0.75 0.8 0.7 0.75 21,652.00 1
ZENITHEXPO 58.55 61.05 58.3 60.85 1,611.00 1
ZENSARTECH 1,241.15 1,274.00 1,233.00 1,263.40 13,840.00 7
ZENTEC 81 86 81 81.5 145,242.00 1
ZICOM 12.6 13.2 12.25 12.45 46,527.00 5
ZODIACLOTH 146.2 150.95 144.4 145.4 5,110.00 0
ZUARI 317.45 320 308.1 309.6 38,703.00 0
ZODJRDMKJ 45 45 39.05 39.6 2,365.00 5
ZUARIGLOB 119.9 123.45 119.05 121.8 39,238.00 1
ZYDUSWELL 1,439.00 1,444.95 1,394.00 1,414.95 12,304.00 1
ZYLOG 1.25 1.35 1.25 1.3 32,309.00 6
~~~EQUITY 175,616.28 112,517.34 0 88,133.63 0