Sheet1NameSectorCurrent PriceOne Year HighOne Year LowAverage
VolumeNse CodeBSE CodeACC Ltd.CEMENT AND CEMENT
PRODUCTS1411.751774.651336.2289521ACC500410Bharat Heavy Electricals
Ltd.ELECTRICAL EQUIPMENT247.25300194.23011460BHEL500103Bharti
Airtel Ltd.TELECOMMUNICATION -
SERVICES413.9437.3326.66522130BHARTIARTL532454Cipla
Ltd.PHARMACEUTICALS610.95752.85425.251840110CIPLA500087DLF
Ltd.CONSTRUCTION117233.8100.18497640DLF532868HDFC Bank
Ltd.BANKS1056.651109.3791.41649720HDFCBANK500180Hero Honda Motors
Ltd.AUTOMOBILES - 2 AND 3
WHEELERS2535.753269.952251.3422823HEROHONDA500182Hindalco
Industries
Ltd.ALUMINIUM112.85198.91114867430HINDALCO500440Hindustan Unilever
Ltd.PERSONAL CARE900.4981615.051273640HINDUNILVR500696Housing
Development Finance Corporation Ltd.FINANCE -
HOUSING1285.51402.3946.052563020HDFC500010I T C
Ltd.CIGARETTES309.95409.952947000420ITC500875ICICI Bank
Ltd.BANKS311.2393.4266.661.54E+07ICICIBANK532174Infosys
Technologies Ltd.COMPUTERS -
SOFTWARE990.151168796.453467160INFOSYSTCH500209Jaiprakash
Associates
Ltd.CONSTRUCTION11.1578.710.153.30E+07JPASSOCIAT532532Jindal Steel
& Power Ltd.STEEL AND STEEL
PRODUCTS86.3337.285.67262030JINDALSTEL532286Larsen & Toubro
Ltd.ENGINEERING1790.551893.814011814960LT500510Mahindra &
Mahindra Ltd.AUTOMOBILES - 4
WHEELERS1284.151433.71102882758M&M500520Maruti Suzuki India
Ltd.AUTOMOBILES - 4
WHEELERS3993.34077.42428.2281587MARUTI532500NTPC
Ltd.POWER138.65164.75126.75965020NTPC532555Oil & Natural Gas
Corporation Ltd.OIL
EXPLORATION/PRODUCTION309.05457.95297.33316670ONGC500312Reliance
Communications Ltd.TELECOMMUNICATION -
SERVICES61.8148.554.69406280RCOM532712NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodeReliance
Industries
Ltd.REFINERIES990.851043.3796.454714420RELIANCE500325Reliance
Infrastructure Ltd.POWER381.55814.53472643480RELINFRA500390State
Bank of IndiaBANKS259.65336234.6051.47E+07SBIN500112Tata
Consultancy Services Ltd.COMPUTERS -
SOFTWARE2592.92839.723351057160TCS532540Tata Motors Ltd.AUTOMOBILES
- 4 WHEELERS428.25612.4417.257560730TATAMOTORS500570Tata Power Co.
Ltd.POWER72.85112.268.353665460TATAPOWER500400Tata Steel Ltd.STEEL
AND STEEL PRODUCTS296.3574.35287.43784450TATASTEEL500470Wipro
Ltd.COMPUTERS - SOFTWARE552.4677.6512.51713170WIPRO507685
Sheet2NameSectorCurrent PriceOne Year HighOne Year LowAverage
VolumeNse CodeBSE Code3I INFOTECH LIMITEDCOMPUTERS -
SOFTWARE5.510.32.331214003IINFOTECH5326283M India
Ltd.TRADING8276.5958545008913MINDIA523395Aban Offshore Ltd.OIL
EXPLORATION/PRODUCTION303.6940297.9881371ABAN523204ABB
Ltd.ELECTRICAL EQUIPMENT1320.91526.397025857ABB500002Abbott India
Ltd.PHARMACEUTICALS3890.15424020112823ABBOTINDIA500488ABG Shipyard
Ltd.SHIPPING187.15286.81251009990ABGSHIP532682ACC Ltd.CEMENT AND
CEMENT PRODUCTS1411.751774.651336.2289521ACC500410Adani Enterprises
Ltd.TRADING91.35803.9590.29759570ADANIENT512599Adani Power
LimitedPOWER28.967.2526.51.08E+07ADANIPOWER533096Adhunik Metaliks
LimitedMETALS14.954.314.0545600ADHUNIK532727Aditya Birla Nuvo
Ltd.TEXTILES -
SYNTHETIC17251916.151310.05151660ABIRLANUVO500303Advanta India
Ltd.FOOD AND FOOD PROCESSING440.159428563637ADVANTA532840AIA
Engineering
Ltd.ENGINEERING973.151364.2701.6120139AIAENG532683Allahabad
BankBANKS87.1514685.32078460ALBK532480Allcargo Global Logistics
Ltd.TRAVEL AND TRANSPORT309.95377.4212.6545542ALLCARGO532749Allied
Digital Services LCOMPUTERS -
SOFTWARE19.7534.515.258806ADSL532875Alok Industries Ltd.TEXTILES -
SYNTHETIC6.0515.155.753969420ALOKTEXT521070Amara Raja Batteries
Ltd.AUTO ANCILLARIES866.7948448219054AMARAJABAT500008Ambuja Cements
Ltd.CEMENT AND CEMENT
PRODUCTS227.45287202.351570570AMBUJACEM500425Amtek Auto Ltd.AUTO
ANCILLARIES154.9269.85129.13322950AMTEKAUTO520077Anant Raj
Industries
Ltd.CONSTRUCTION37.279.831.65585545ANANTRAJ515055NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeAndhra
BankBANKS69.8103.860.51857720ANDHRABANK532418Apollo Hospitals
Enterprises Ltd.Hospitals & Medical
Services1283.251478.7960.1218748APOLLOHOSP508869Apollo Tyres
Ltd.TYRES165.6249.81552527410APOLLOTYRE500877Aptech Ltd.COMPUTERS -
SOFTWARE54.1106.8551.6555370APTECHT532475Areva T&D India
Ltd.ELECTRICAL
EQUIPMENT529.75659.9307.5111826AREVAT&D522275Arvind Ltd.TEXTILE
PRODUCTS260.4341.5199.152154130ARVIND500101Asahi India Glass
Ltd.AUTO ANCILLARIES146.8517271.366726ASAHIINDIA515030Ashapura
Minechem LtdMINING57.187.551.639720ASHAPURMIN527001Ashok Leyland
Ltd.AUTOMOBILES - 4
WHEELERS70.9576.9529.059637140ASHOKLEY500477Asian Paints
Ltd.PAINTS736.7922.5565.151409250ASIANPAINT500820Assam Company
LimitedTEA AND COFFEE3.47.353.25303771ASSAMCO500024Astra Microwave
Products Ltd.TELECOMMUNICATION -
EQUIPMENT108.2166.4100.35286092ASTRAMICRO532493Aurobindo Pharma
Ltd.PHARMACEUTICALS1403.31462.8644.451258750AUROPHARMA524804Aventis
Pharma Ltd.PHARMACEUTICALS3493.437982761.16153AVENTIS500674Axis
Bank Ltd.BANKS562.7654.9361.465904790AXISBANK532215B L Kashyap
& Sons Ltd.CONSTRUCTION10.720.557.674412BLKASHYAP532719Bajaj
Auto Ltd.AUTOMOBILES - 2 AND 3
WHEELERS2558.8526951912.5404417BAJAJ-AUTO532977Bajaj Electricals
LimitedCONSUMER DURABLES264.85377199296230BAJAJELEC500031Bajaj
Finserv Ltd.FINANCIAL
INSTITUTION1514.551606.65912105221BAJAJFINSV532978Bajaj Hindusthan
Ltd.SUGAR13.231.511.6898427BAJAJHIND500032NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeBajaj
Holdings & Investment Ltd.FINANCIAL
INSTITUTION1423.0516381202.525530BAJAJHLDNG500490Balkrishna
Industries Ltd.TYRES718.45856535.5552746BALKRISIND502355Ballarpur
Industries Ltd.PAPER AND PAPER
PRODUCTS12.5520.611.9629071BALLARPUR500102Balmer Lawrie & Co.
Ltd.PACKAGING559.5681.4496.4514344BALMLAWRIE523319Balrampur Chini
Mills Ltd.SUGAR39.2584.638.5618456BALRAMCHIN500038Bank of
BarodaBANKS144.1228.9137.155171220BANKBARODA532134Bank of
IndiaBANKS172.05311.951692524210BANKINDIA532149Bank of
Maharashtra.BANKS35.4553.934.15118413MAHABANK532525Bartronics India
Ltd.COMPUTERS - SOFTWARE8.9516.57.8552305BARTRONICS532694BASF India
Ltd.CHEMICALS - SPECIALITY1204.551499.780811391BASF500042Bata India
Ltd.LEATHER AND LEATHER
PRODUCTS1028.051496942.25217574BATAINDIA500043Bayer CropScience
Ltd.PESTICIDES AND
AGROCHEMICALS3945.842361680.5515212BAYERCROP506285BEML
Ltd.ENGINEERING1196.51288.4515.5451644BEML500048Berger Paints India
Ltd.PAINTS193.5252.7140295650BERGEPAINT509480BGR Energy Systems
LtdENGINEERING103.6226.9100135148BGRENERGY532930Bharat Bijlee
Ltd.ELECTRICAL EQUIPMENT543.258185154693BBL503960Bharat Electronics
Ltd.ELECTRONICS - INDUSTRIAL33334144.91701.15153073BEL500049Bharat
Forge
Ltd.CASTINGS/FORGINGS1070.651363609.051449030BHARATFORG500493Bharat
Heavy Electricals Ltd.ELECTRICAL
EQUIPMENT247.25300194.23011460BHEL500103Bharat Petroleum
Corporation
Ltd.REFINERIES871.85881.85556.51349980BPCL500547NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeBharti
Airtel Ltd.TELECOMMUNICATION -
SERVICES413.9437.3326.66522130BHARTIARTL532454Bhushan Steel
Ltd.STEEL AND STEEL
PRODUCTS56.25407.6549.05920617BHUSANSTL500055Biocon
Ltd.PHARMACEUTICALS463.1553.6402.3634498BIOCON532523Birla
Corporation Ltd.CEMENT AND CEMENT
PRODUCTS404.2614.153653388BIRLACORPN500335Blue Star Ltd.CONSUMER
DURABLES335.25387.5275.365640BLUESTARCO500067Bombay Dyeing &
Manufacturing Co. Ltd.TEXTILES -
SYNTHETIC7087.8558.55661909BOMDYEING500020Bombay Rayon Fashions
Ltd.TEXTILE PRODUCTS134.7171.9103.655212BRFL532678Bosch Ltd.AUTO
ANCILLARIES21698.32799012680.829911BOSCHLTD500530Brigade
Enterprises
LimitCONSTRUCTION135.55180114.124435BRIGADE532929Britannia
Industries Ltd.FOOD AND FOOD
PROCESSING2700.352810968.95214192BRITANNIA500825Cadila Healthcare
Ltd.PHARMACEUTICALS1715.6520001038.1119333CADILAHC532321Cairn India
Ltd.OIL
EXPLORATION/PRODUCTION181.8369.4170.553261870CAIRN532792Canara
BankBANKS284.4478.65277.652272700CANBK532483Carborundum Universal
Ltd.ABRASIVES162.4221150.142104CARBORUNIV513375Castrol (India)
Ltd.PETROCHEMICALS428544316.2194064CASTROL500870Central Bank of
IndiaFINANCIAL
INSTITUTION103.05120.658.15609325CENTRALBK532885Century Enka
Ltd.TEXTILES - SYNTHETIC162.4210140.738934CENTENKA500280Century
Textile & Industries
Ltd.DIVERSIFIED688.55793.4457.251403590CENTURYTEX500040CESC
Ltd.POWER554.35827.45505300783CESC500084Chambal Fertilizers &
Chemicals
Ltd.FERTILISERS57.97752.35214028CHAMBLFERT500085NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeChennai
Petroleum Corporation
Ltd.REFINERIES168.6187.8562.252751460CHENNPETRO500110Cipla
Ltd.PHARMACEUTICALS610.95752.85425.251840110CIPLA500087City Union
Bank Ltd.BANKS101.2105.5570.6568676CUB532210CMC Ltd.COMPUTERS -
HARDWARE1997.9524071786.619714CMC517326Colgate Palmolive (India)
Ltd.PERSONAL CARE1998.7521981441125025COLPAL500830Consolidated
ConstructionCONSTRUCTION3.758.853.3555081CCCL532902Container
Corporation of India Ltd.TRAVEL AND
TRANSPORT1678.151947.71163430263CONCOR531344Coromandel
International
Ltd.FERTILISERS254.6353.3225.55110005COROMANDEL506395Corporation
BankBANKS50.4582.248.55222630CORPBANK532179Cox and Kings (India)
Ltd.TRAVEL AND
TRANSPORT235.7367.95207.55278762COX&KINGS533144CRISIL
Ltd.FINANCIAL INSTITUTION1954.052371.3172029801CRISIL500092Crompton
Greaves Ltd.ELECTRICAL
EQUIPMENT162.05231145.252226570CROMPGREAV500093Cummins India
Ltd.DIESEL ENGINES900.05960.65580.65190655CUMMINSIND500480D.B. Corp
Ltd.MEDIA & ENTERTAINMENT335.5424.2306.157021DBCORP533151D.B.
Realty Ltd.CONSTRUCTION59.0598.3550.65254028DBREALTY533160Dabur
India Ltd.PERSONAL CARE275.9287184.51135850DABUR500096Deepak
Fertilisers & Petrochemicals Corp.
Ltd.FERTILISERS125.35184.95111.6548875DEEPAKFERT500645DEN Networks
Ltd.MEDIA & ENTERTAINMENT142.6246.5100.25107089DEN533137Dena
BankBANKS43.9586.443.35326777DENABANK532121Development Credit Bank
LBANKS130.2136.9574.851099120DCB532772NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodeDhanalakshmi
Bank Ltd.FINANCE29.3561.2528.85501699DHANBANK532180Dish TV India
LimitedMEDIA &
ENTERTAINMENT101.8117.452.151.36E+07DISHTV532839Dishman
Pharmaceuticals & Chemicals
Ltd.PHARMACEUTICALS155.7196.9102.55602555DISHMAN532526Divi's
Laboratories Ltd.PHARMACEUTICALS183319691403132815DIVISLAB532488DLF
Ltd.CONSTRUCTION117233.8100.18497640DLF532868Dr. Reddy's
Laboratories
Ltd.PHARMACEUTICALS3521.153807.82555262215DRREDDY500124Dredging
Corporation of India
Ltd.MISCELLANEOUS352.949634155911DREDGECORP523618E.I.D. Parry
(India) Ltd.SUGAR140.3247.8139136703EIDPARRY500125Edelweiss Capital
Ltd.FINANCIAL INSTITUTION58.8582.444.5546634EDELWEISS532922Educomp
Solutions Ltd.COMPUTERS -
SOFTWARE1034.359.91194190EDUCOMP532696Eicher Motors Ltd.AUTOMOBILES
- 4 WHEELERS19298.220049.97849.65169552EICHERMOT505200EIH
Ltd.HOTELS98.95130.9582.4544354EIHOTEL500840Elecon Engineering
Company Ltd.ENGINEERING75.2584.243.1892236ELECON505700Electrosteel
Castings Ltd.CASTINGS/FORGINGS17.953615.1272748ELECTCAST500128Emami
Ltd.PERSONAL CARE1121.11159504175434EMAMILTD531162Emco
Ltd.ELECTRICAL EQUIPMENT27.747.225.269088EMCO504008Engineers India
Ltd.ENGINEERING227.15331.7178619207ENGINERSIN532178Entertainment
Network India Ltd.MEDIA &
ENTERTAINMENT682.85818392.39738ENIL532700Era Infra Engineering
Ltd.CONSTRUCTION3.830.33.6445100ERAINFRA530323Escorts
Ltd.AUTOMOBILES - 4
WHEELERS118.65174.25101.4885486ESCORTS500495NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeESS DEE
Aluminium Ltd.PACKAGING308.25590.9121229408ESSDEE532787Essar Oil
Ltd.REFINERIES137.3516392.153531730ESSAROIL500134Everest Kanto
Cylinder Ltd.GAS8.45227.941222EKC532684Everonn Systems India
Ltd.COMPUTERS - SOFTWARE23.1560.3519.2591946EVERONN532876Exide
Industries Ltd.AUTO
ANCILLARIES146.25205.2139.81515570EXIDEIND500086FDC
Ltd.PHARMACEUTICALS147.35183127.9542897FDC531599Federal Bank
Ltd.BANKS147.2154.4110.552373840FEDERALBNK500469Financial
Technologies (India) Ltd.COMPUTERS -
SOFTWARE151.25384.1134.5332515FINANTECH526881Finolex Cables
Ltd.MISCELLANEOUS246.3306.5176.9106995FINCABLES500144Finolex
Industries
Ltd.PETROCHEMICALS253.9347.724758393FINPIPE500940Firstsource
Solutions Ltd.COMPUTERS -
SOFTWARE29.5544.3527.25639162FSL532809Fortis Healthcare
Ltd.MISCELLANEOUS176.15184.4100.25989071FORTIS532843GAIL (India)
Ltd.GAS397.15551.9353.351199620GAIL532155Gammon India
Ltd.CONSTRUCTION17.244.6515.55168340GAMMONIND509550Gammon
Infrastructure Projects
Ltd.CONSTRUCTION10.720.758.65334244GAMMNINFRA532959Gateway
Distriparks Ltd.TRAVEL AND
TRANSPORT348.7458.5218143530GDL532622Gati LtdTRAVEL AND
TRANSPORT166.1342123.51622360GATI532345Gillette India Ltd.PERSONAL
CARE4501.149992055.656366GILLETTE507815Gitanjali Gems Ltd.GEMS,
JEWELLERY AND
WATCHES39.2598.437.25341477GITANJALI532715Glaxosmithkline
Pharmaceuticals
Ltd.PHARMACEUTICALS3287.135502440.59137GLAXO500660NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE
CodeGlenmark Pharmaceuticals
Ltd.PHARMACEUTICALS974.41016.2530.551029890GLENMARK532296GMR
Infrastructure
Ltd.CONSTRUCTION1434.910.91.48E+07GMRINFRA532754Godrej Consumer
Products Ltd.PERSONAL
CARE1204.351238791.55160317GODREJCP532424Godrej Industries
Ltd.CHEMICALS -
INORGANIC347.15409.7261.5383280GODREJIND500164Godrej Properties
Ltd.CONSTRUCTION245.2309.5213.380667GODREJPROP533150Graphite India
Ltd.ELECTRODES78.7118.476.9528072GRAPHITE509488Great Eastern
Shipping Co. Ltd.SHIPPING336.65467.232559541GESHIP500620Great
Offshore Ltd.OIL
EXPLORATION/PRODUCTION52.35130.444.1103267GTOFFSHORE532786Greaves
Cotton Ltd.DIESEL ENGINES127.45159.4103.6131030GREAVESCOT501455GTL
Infrastructure Ltd.TELECOMMUNICATION -
EQUIPMENT2.53.51.751348230GTLINFRA532775GTL Ltd.TELECOMMUNICATION -
SERVICES1130.310.2113839GTL500160Gujarat Alkalies & Chemicals
Ltd.CHEMICALS -
INORGANIC163.75229.9155.3515296GUJALKALI530001Gujarat
Fluorochemicals Ltd.GAS641.9816461.131444GUJFLUORO500173Gujarat
Industries Power Co.
Ltd.POWER80.25106.576.0514789GIPCL517300Gujarat Mineral Development
Corporation Ltd.MINING94.55179.8593.85112755GMDCLTD532181Gujarat
Narmada Valley Fertilisers Co.
Ltd.FERTILISERS58.85113.9557.254527GNFC500670Gujarat NRE Coke
Ltd.MINING3.714.953.351566920GUJNRECOKE512579Gujarat State
Fertilizers & Chemicals
Ltd.FERTILISERS66.8124.5564.5354623GSFC500690Gujarat State Petronet
Ltd.GAS115.65135.9580262505GSPL532702GVK Power &
Infrastructures
Ltd.POWER9.4519.457.33293180GVKPIL532708NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodeH.E.G.
Ltd.ELECTRODES191.75351.25180.0521946HEG509631Hathway Cable &
Datacom Ltd.MEDIA &
ENTERTAINMENT47.9576.445.2119992HATHWAY533162Havell's India
Ltd.ELECTRICAL EQUIPMENT281.7346.9228921772HAVELLS517354HCL
Infosystems Ltd.COMPUTERS -
HARDWARE32.594.530.71820740HCL-INSYS500179HCL Technologies
Ltd.COMPUTERS - SOFTWARE928.41058.45707.51611980HCLTECH532281HDFC
Bank Ltd.BANKS1056.651109.3791.41649720HDFCBANK500180Hero Honda
Motors Ltd.AUTOMOBILES - 2 AND 3
WHEELERS2535.753269.952251.3422823HEROHONDA500182Hexaware
Technologies Ltd.COMPUTERS -
SOFTWARE252.55335.75137.81081750HEXAWARE532129Hindalco Industries
Ltd.ALUMINIUM112.85198.91114867430HINDALCO500440Hindustan
Construction Co.
Ltd.CONSTRUCTION24.649.0519.954939520HCC500185Hindustan Copper
Ltd.MINING62.65117.751.85297192HINDCOPPER513599Hindustan Oil
Exploration Co. Ltd.OIL
EXPLORATION/PRODUCTION35.875.531.75783607HINDOILEXP500186Hindustan
Petroleum Corporation
Ltd.REFINERIES729.1745.8372.61359360HINDPETRO500104Hindustan
Unilever Ltd.PERSONAL
CARE900.4981615.051273640HINDUNILVR500696Hindustan Zinc
Ltd.METALS169.4190.5151.95759400HINDZINC500188HMT Ltd.AUTOMOBILES -
4 WHEELERS40.1577.7527.1198193HMT500191Hotel Leelaventure
Ltd.HOTELS193116.8271999HOTELEELA500193Housing Development and
Infrastructure
Ltd.CONSTRUCTION91.25143.358.81.57E+07HDIL532873Housing Development
Finance Corporation Ltd.FINANCE -
HOUSING1285.51402.3946.052563020HDFC500010HT Media Ltd.PRINTING AND
PUBLISHING91.3145.187110628HTMEDIA532662NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodeI T C
Ltd.CIGARETTES309.95409.952947000420ITC500875ibn18 Broadcast
Ltd.MEDIA & ENTERTAINMENT36.4541.927.052855540IBN18532800ICICI
Bank Ltd.BANKS311.2393.4266.661.54E+07ICICIBANK532174ICRA
Ltd.FINANCE4191.74998.92511.72574ICRA532835ICSA (India)
LimitedCOMPUTERS - SOFTWARE2.757.92.526188ICSA531524Idea Cellular
Ltd.TELECOMMUNICATION - SERVICES170.152041314060610IDEA532822IFCI
Ltd.FINANCIAL INSTITUTION25.8542.6524.84843100IFCI500106India
Cements Ltd.CEMENT AND CEMENT
PRODUCTS92.45134.370.63351240INDIACEM530005Indiabulls Real Estate
Ltd.CONSTRUCTION54.95101.75411.14E+07IBREALEST532832Indian
BankBANKS139.9224.25131.775842INDIANB532814Indian Hotels Co.
Ltd.HOTELS92.3127.579.7388343INDHOTEL500850Indian Oil Corporation
Ltd.REFINERIES384.75411.2306.751273440IOC530965Indian Overseas
BankBANKS36.9585.735.91290880IOB532388Indraprastha Gas
Ltd.GAS428.1489339.05294751IGL532514IndusInd Bank
Ltd.BANKS859.6967527.1973883INDUSINDBK532187Industrial Development
Bank of India Ltd.BANKS60.6110.8558.453061610IDBI500116Infinite
Computer Sol.(India) Ltd.COMPUTERS -
SOFTWARE166.15322.7122.2207581INFINITE533154Info Edge (India)
Ltd.COMPUTERS - SOFTWARE8471015640.585730NAUKRI532777Infosys
Technologies Ltd.COMPUTERS -
SOFTWARE990.151168796.453467160INFOSYSTCH500209Infrastructure
Development Finance Co. Ltd.FINANCIAL
INSTITUTION148.11881294424540IDFC532659NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodeIngersoll Rand
(India) Ltd.COMPRESSORS /
PUMPS945.851124.4556.69965INGERRAND500210Inox Leisure Ltd.MEDIA
& ENTERTAINMENT175197.65138.779222INOXLEISUR532706Ipca
Laboratories
Ltd.PHARMACEUTICALS711.2899.3592.1173743IPCALAB524494IRB
Infrastructure Developers Ltd.TRAVEL AND
TRANSPORT230.45289.65210.91056090IRB532947ISMT LimitedSTEEL AND
STEEL PRODUCTS8.625.77.9522789ISMTLTD532479IVRCL Infrastructures
& Projects
Ltd.CONSTRUCTION11.1528.49.551680670IVRCLINFRA530773Jagran
Prakashan Ltd.PRINTING AND
PUBLISHING118.3154.8510597903JAGRAN532705Jai Balaji Industries
LimitedMINING10.729.27.117640JAIBALAJI532976Jai Corp Ltd.STEEL AND
STEEL PRODUCTS53.95116.9548479244JAICORPLTD512237Jain Irrigation
Systems Ltd.PLASTIC AND PLASTIC
PRODUCTS64.15133.455.12981880JISLJALEQS500219Jaiprakash Associates
Ltd.CONSTRUCTION11.1578.710.153.30E+07JPASSOCIAT532532Jammu &
Kashmir Bank Ltd.BANKS100.6176.994.4699338J&KBANK532209Jet
Airways (India) Ltd.TRAVEL AND
TRANSPORT273.85543.52031345570JETAIRWAYS532617Jindal Saw Ltd.STEEL
AND STEEL PRODUCTS57.25115.6551807172JINDALSAW500378Jindal Steel
& Power Ltd.STEEL AND STEEL
PRODUCTS86.3337.285.67262030JINDALSTEL532286JK Cement LimitedCEMENT
AND CEMENT PRODUCTS651.675635917329JKCEMENT532644JK Lakshmi Cement
Ltd.CEMENT AND CEMENT
PRODUCTS349.25429.9210.1127399JKLAKSHMI500380JK Tyre &
Industries LtdTYRES80.1516351.481316140JKTYRE530007JM Financial
Ltd.FINANCIAL INSTITUTION43.158.934374028JMFINANCIL523405JSL
Ltd.STEEL AND STEEL
PRODUCTS39.3564.9528.3229370JSL532508NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodeJSW Energy
Ltd.POWER101.6126.2564.11236180JSWENERGY533148JSW Steel Ltd.STEEL
AND STEEL PRODUCTS871.451366.5831.5618233JSWSTEEL500228Jubilant
Organosys Ltd.CHEMICALS -
ORGANIC166.15214.5115.6325664JUBILANT530019Jubliant Foodworks
LimitedFOOD AND FOOD
PROCESSING1838.851869.051105.55205717JUBLFOOD533155Jyoti Structures
Ltd.TRANSMISSION TOWERS23.8569.720.9366532JYOTISTRUC513250Kalpataru
Power Transmission Ltd.TRANSMISSION
TOWERS253.2266.5128.55210063KALPATPOWR522287Karnataka Bank
Ltd.BANKS144.25157.15108.652343020KTKBANK532652Karuturi
GlobalMISCELLANEOUS2.152.851.151353580KGL531687Kec International
Ltd.TRANSMISSION TOWERS128.6154.7721737930KEC532714Kesoram
Industries Ltd.CEMENT AND CEMENT
PRODUCTS71.95154.9569.55898928KESORAMIND502937Kiri Dyes &
Chemicals LimitedDYES AND PIGMENTS94.21525642276KIRIDYES532967Kotak
Mahindra Bank Ltd.BANKS1368.451475.3847.2681603KOTAKBANK500247KPIT
Cummins Infosystem Ltd.COMPUTERS -
SOFTWARE94.2232.485.051672520KPIT532400KSK Energy Ventures
LtdPOWER36.9111.335.5581499KSK532997Kwality Dairy (India) LtdFOOD
AND FOOD PROCESSING48.157.934.75491040KWALITY531882Lakshmi Machine
Works Ltd.TEXTILE
MACHINERY3644.254503.953455.53885LAXMIMACH500252Lanco Infratech
Ltd.CONSTRUCTION4.113.43.93783030LITL532778Larsen & Toubro
Ltd.ENGINEERING1790.551893.814011814960LT500510LIC Housing Finance
Ltd.FINANCE - HOUSING451.4509.2275.52300280LICHSGFIN500253Lupin
Ltd.PHARMACEUTICALS1832.25211510142006620LUPIN500257NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE
CodeMadhucon Projects
LimitedCONSTRUCTION58.6574.927.95181468MADHUCON531497Mahanagar
Telephone Nigam Ltd.TELECOMMUNICATION -
SERVICES15.8538.814.55658785MTNL500108Maharashtra Seamless
Ltd.STEEL AND STEEL
PRODUCTS195.35371.8180.313540MAHSEAMLES500265Mahindra &
Mahindra Financial Services Ltd.FINANCIAL
INSTITUTION274.3342231.71276290M&MFIN532720Mahindra &
Mahindra Ltd.AUTOMOBILES - 4
WHEELERS1284.151433.71102882758M&M500520Mahindra Holidays &
Resorts India Ltd.TOURISM244.5339234.0528302MHRIL533088Mahindra
Lifespace Developers
Ltd.CONSTRUCTION427.75664.3540149372MAHLIFE532313Mangalore Refinery
& Petrochemicals
Ltd.REFINERIES72.377.8545.11247670MRPL500109Marico Ltd.PERSONAL
CARE434.35467233.61595670MARICO531642Maruti Suzuki India
Ltd.AUTOMOBILES - 4
WHEELERS3993.34077.42428.2281587MARUTI532500Mastek Ltd.COMPUTERS -
SOFTWARE210.5512.6135.85608217MASTEK523704Max India
Ltd.PACKAGING489.4521.85285.05238959MAX500271McLeod Russel India
Ltd.TEA AND COFFEE222.3324.65202.05340482MCLEODRUSS532654MIC
Electronics LimitedTELECOMMUNICATION -
EQUIPMENT1818.43.351281400MIC532850MindTree Ltd.COMPUTERS -
SOFTWARE1263.751590831152648MINDTREE532819MMTC
Ltd.TRADING51.45101.841.451164040MMTC513377Monnet Ispat Ltd.STEEL
AND STEEL PRODUCTS33.9514527.15321397MONNETISPA513446Monsanto India
Ltd.PESTICIDES AND
AGROCHEMICALS2801.0537671750.514254MONSANTO524084Moser Baer India
Ltd.COMPUTERS -
HARDWARE11.0518.256.35958667MOSERBAER517140Motherson Sumi Systems
Ltd.AUTO
ANCILLARIES508.5534.653191369400MOTHERSUMI517334NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeMotilal
Oswal Financial Services Ltd.FINANCIAL
INSTITUTION296.15344192.525062MOTILALOFS532892MphasiS Ltd.COMPUTERS
- SOFTWARE387.45476.9331.192708MPHASIS526299MRF
Ltd.TYRES33229.442474.9210018086MRF500290Nagarjuna Construction Co.
Ltd.CONSTRUCTION77118.15345631870NAGARCONST500294National Aluminium
Co. Ltd.ALUMINIUM39.8569.139.71059320NATIONALUM532234National
Fertilizers Ltd.FERTILISERS26.2547.223.55172194NFL523630Nava Bharat
Ventures Ltd.DIVERSIFIED144.4299139.6527411NBVENTURES513023NDTV
Ltd.MEDIA & ENTERTAINMENT104.85149.770.5168599NDTV532529Nesco
LtdDIVERSIFIED1455.91843.91049.16185NESCO505355Nestle India
Ltd.FOOD AND FOOD
PROCESSING6071.0575054831.2202092NESTLEIND500790NETWORK 18 FINCAP
LTD.MEDIA &
ENTERTAINMENT56.471.345.1466082NETWORK18532798Neyveli Lignite
Corporation Ltd.POWER79.8510665.35341712NEYVELILIG513683NHPC
LIMITEDPOWER19.627.9517.952217990NHPC533098NIIT Ltd.COMPUTERS -
SOFTWARE40.158.8534.8363225NIITLTD500304NIIT TECHNOLOGIES
LTDCOMPUTERS - SOFTWARE388.2487325.5539207NIITTECH532541NMDC
Ltd.MINING117.6187.8113.11700460NMDC526371NOCIL
Ltd.PETROCHEMICALS47.4551.7520.852095860NOCIL500730Noida-Toll
Bridge Co. Ltd.TRAVEL AND
TRANSPORT3238.530.1264193NOIDATOLL532481NTPC
Ltd.POWER138.65164.75126.75965020NTPC532555Oil & Natural Gas
Corporation Ltd.OIL
EXPLORATION/PRODUCTION309.05457.95297.33316670ONGC500312NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeOil
India Ltd.OIL
EXPLORATION/PRODUCTION448.55669.95446.1280768OIL533106Omaxe
Ltd.CONSTRUCTION134.3143.35119.95421454OMAXE532880OnMobile Global
LimitedCOMPUTERS - SOFTWARE84.1599.828.21087970ONMOBILE532944OPTO
CIRCUITS (I)
LTD.PHARMACEUTICALS20.5541.617.651603940OPTOCIRCUI532391Oracle
Financial Services Software Ltd.COMPUTERS -
SOFTWARE3703.4541803041.0524957OFSS532466Orbit Corporation
LimitedCONSTRUCTION826.257.1442355ORBITCORP532837Orchid Chemicals
& Pharmaceuticals
Ltd.PHARMACEUTICALS55.7585.4542.51374390ORCHIDCHEM524372Orient
Paper & Industries
Ltd.DIVERSIFIED25.9535.319178858ORIENTPPR502420Oriental Bank of
CommerceBANKS167.7344.5165.051752610ORIENTBANK500315Panacea Biotec
Ltd.PHARMACEUTICALS122.65219.3599.132661PANACEABIO531349Parsvnath
Developer Ltd.CONSTRUCTION22.0535.614.2171700PARSVNATH532780Patel
Engineering
Ltd.CONSTRUCTION74.75122.565.8182917PATELENG531120Peninsula Land
Ltd.CONSTRUCTION23.0545.8522.2570781PENINLAND503031Petronet LNG
Ltd.GAS188.85221.9159.5645130PETRONET532522Pfizer
Ltd.PHARMACEUTICALS1981.152429.6131516777PFIZER500680Phoenix Mills
Ltd.CONSTRUCTION375.940831550597PHOENIXLTD503100Pidilite Industries
Ltd.CHEMICALS -
INORGANIC555.1638320.25286027PIDILITIND500331Pipavav Shipyard
Ltd.SHIPPING59.958534.5828456PIPAVAVYD533107Polaris Software Lab
Ltd.COMPUTERS - SOFTWARE157.05278.2132.9557937POLARIS532254Power
Finance Corporation Ltd.FINANCIAL
INSTITUTION258.4326.852191351690PFC532810NameSectorCurrent PriceOne
Year HighOne Year LowAverage VolumeNse CodeBSE CodePower Grid
Corporation of India
Ltd.POWER139.5159.2127.22879640POWERGRID532898Praj Industries
Ltd.ENGINEERING96.598.3554.53206180PRAJIND522205Prakash Industries
Ltd.DIVERSIFIED30.6123.229.2327793PRAKASH506022Prism Cement
Ltd.CEMENT AND CEMENT
PRODUCTS107.7133.4565.3267587PRISMCEM500338Procter & Gamble
Hygiene & Health Care Ltd.PERSONAL
CARE6512.05744942015210PGHH500459PSL Ltd.STEEL AND STEEL
PRODUCTS7.8530.457.5532241PSL526801PTC India
Ltd.POWER66.8104.8559.051341600PTC532524Punj Lloyd
Ltd.CONSTRUCTION23.6545.2520.51771050PUNJLLOYD532693Punjab National
BankBANKS137.55230.95129.53795170PNB532461Puravankara Projects
Ltd.CONSTRUCTION77.7513461.5578485PURVA532891Radico Khaitan
LtdBREW/DISTILLERIES80.3116.875.9589559RADICO532497Rain Industries
Ltd.CEMENT AND CEMENT PRODUCTS3760.528.2157586RAINCOM500339Rajesh
Exports Ltd.GEMS, JEWELLERY AND
WATCHES309.35318.7117.5462008RAJESHEXPO531500Rallis India
Ltd.PESTICIDES AND
AGROCHEMICALS235.1298.65204.2246640RALLIS500355Rashtriya Chemicals
& Fertilizers
Ltd.FERTILISERS53.6574.848.05433827RCF524230RattanIndia Power
Ltd.POWER7.115.856.21349930IBPOW533122Raymond Ltd.TEXTILE
PRODUCTS450.4579.15377.35119703RAYMOND500330Redington (India)
Ltd.TRADING97.3147.7587.3346665REDINGTON532805Rei Agro Ltd.FOOD AND
FOOD PROCESSING0.553.750.51356650REIAGROLTD532106Reliance Capital
Ltd.FINANCIAL
INSTITUTION355.7669.93352104390RELCAPITAL500111NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE
CodeReliance Communications Ltd.TELECOMMUNICATION -
SERVICES61.8148.554.69406280RCOM532712Reliance Industrial
Infrastructure
Ltd.ENGINEERING368.7638324.05233279RIIL523445Reliance Industries
Ltd.REFINERIES990.851043.3796.454714420RELIANCE500325Reliance
Infrastructure Ltd.POWER381.55814.53472643480RELINFRA500390Reliance
Power Ltd.POWER44.85110.941.255856410RPOWER532939Religare
Enterprises Ltd.FINANCIAL
INSTITUTION325.6412290.2531290RELIGARE532915Rolta India
Ltd.COMPUTERS - SOFTWARE100.4196.888.05716722ROLTA500366Ruchi Soya
Industries Ltd.SOLVENT
EXTRACTION39.3550.533.577448RUCHISOYA500368Rural Electrification
Corporation Ltd.FINANCIAL
INSTITUTION273.35383.4233.11754970RECLTD532955Sadbhav Engineering
LimitedCONSTRUCTION291.75385172.35195728SADBHAV532710SANGHVI
MOVENGINEERING322.3344.4131.8546795SANGHVIMOV530073Sasken
Communication Techno. Ltd.TELECOMMUNICATION -
EQUIPMENT231.2353176.128476SASKEN532663Selan Exploration Technology
Ltd.OIL EXPLORATION/PRODUCTION290.8665215192461SELAN530075Shipping
Corporation of India
Ltd.SHIPPING49.37043.65460014SCI523598SHIV-VANIOIL
EXPLORATION/PRODUCTION8.1524.655.738066SHIV-VANI522175Shoppers Stop
Ltd.MISCELLANEOUS396.15624.4336.311135SHOPERSTOP532638Shree Cement
Ltd.CEMENT AND CEMENT
PRODUCTS11123.1122496858.753274SHREECEM500387Shree Renuka Sugars
Ltd.SUGAR10.0528.692436430RENUKA532670Shriram Transport Finance Co.
Ltd.FINANCIAL
INSTITUTION868.651287.7761.051025210SRTRANSFIN511218Siemens
Ltd.ELECTRICAL
EQUIPMENT1330.41500768.8262289SIEMENS500550NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeSimplex
ProjectsCONSTRUCTION28.898.323.054427SIMPLEX523838Sintex Industries
Ltd.PLASTIC AND PLASTIC
PRODUCTS100.05136.666.52625630SINTEX502742SKF India
Ltd.BEARINGS1386.215409999699SKFINDIA500472Sobha Developers
Ltd.CONSTRUCTION355.15539349.25145315SOBHA532784South Indian Bank
Ltd.BANKS23.3535.0522.453137340SOUTHBANK532218SRF Ltd.TEXTILES -
SYNTHETIC1226.451236478.85207297SRF503806State Bank of
IndiaBANKS259.65336234.6051.47E+07SBIN500112State Bank Of
TravancoreFINANCE429.4659.8402.515057SBT532191State Trading
Corporation of India
Ltd.TRADING147.9236131.4161233STCINDIA512531Steel Authority of
India Ltd.STEEL AND STEEL
PRODUCTS60.1101.159.052016880SAIL500113Sterlite Technologies
Ltd.ELECTRICAL EQUIPMENT80.783.648.251025540STRTECH532374Strides
Arcolab Ltd.PHARMACEUTICALS1094.951275610460247STAR532531Subex
Ltd.COMPUTERS - SOFTWARE13.0515.857.951263920SUBEX532348Sun Pharma
Advanced ReseaPHARMACEUTICALS382.25598153.3877106SPARC532872Sun
Pharmaceutical Industries
Ltd.PHARMACEUTICALS849.551200.8664.254554440SUNPHARMA524715Sun TV
Network Ltd.MEDIA &
ENTERTAINMENT280477257.453279700SUNTV532733Sundram Fasteners
Ltd.FASTNERS153.221897.4566667SUNDRMFAST500403Sunteck Realty
Ltd.CONSTRUCTION269.238020533361SUNTECK512179Supreme Industries
Ltd.PLASTIC AND PLASTIC
PRODUCTS662.95746.851131426SUPREMEIND509930Suzlon Energy
Ltd.ELECTRICAL
EQUIPMENT21.4531.3510.852.99E+07SUZLON532667NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE
CodeSyndicate BankBANKS97.8180951939670SYNDIBANK532276Tamil Nadu
Newsprint & Papers Ltd.PAPER AND PAPER
PRODUCTS150.1517511778578TNPL531426Tanla Solutions LimitedCOMPUTERS
- SOFTWARE1925.410.15313541TANLA532790Tata Chemicals Ltd.CHEMICALS
- INORGANIC411.5482318412272TATACHEM500770Tata Communications
Ltd.TELECOMMUNICATION -
SERVICES422.8505.8336.1472469TATACOMM500483Tata Consultancy
Services Ltd.COMPUTERS -
SOFTWARE2592.92839.723351057160TCS532540Tata Elxsi Ltd.COMPUTERS -
HARDWARE1180.951485500402532TATAELXSI500408Tata Investment
Corporation Ltd.FINANCIAL
INSTITUTION588.5652.352323755TATAINVEST501301Tata Motors
Ltd.AUTOMOBILES - 4
WHEELERS428.25612.4417.257560730TATAMOTORS500570Tata Power Co.
Ltd.POWER72.85112.268.353665460TATAPOWER500400Tata Steel Ltd.STEEL
AND STEEL PRODUCTS296.3574.35287.43784450TATASTEEL500470Tata
Teleservices (Maharashtra) Ltd.TELECOMMUNICATION -
SERVICES6.5514.15.6927514TTML532371Tech Mahindra Ltd.COMPUTERS -
SOFTWARE483.35748.775467.12940560TECHM532755Thermax Ltd.ELECTRICAL
EQUIPMENT1037.151317.9581747692THERMAX500411Thomas Cook (India)
Ltd.TRAVEL AND TRANSPORT221.6256111.5189602THOMASCOOK500413Time
Technoplast
LimitedPACKAGING49.1558.442.1116725TIMETECHNO532856Tinplate Company
of India Ltd.METALS54.69351.8554701TINPLATE504966TITAGARH WAGONS
LTD.ENGINEERING100.6174.5837.1488947TWL532966Titan Industries
Ltd.GEMS, JEWELLERY AND
WATCHES358.85448.4318.1574711TITAN500114Torrent Pharmaceuticals
Ltd.PHARMACEUTICALS12941370659.5130620TORNTPHARM500420NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeTorrent
Power Ltd.POWER138.85186.15120.55202045TORNTPOWER532779Trent
Ltd.MISCELLANEOUS1126.25159610957945TRENT500251Triveni Engineering
& Industries Ltd.SUGAR15.753114.5588136TRIVENI532356Tube
Investments of India
Ltd.CYCLES342.2410260.745154TUBEINVEST504973TVS Motor Company
Ltd.AUTOMOBILES - 2 AND 3
WHEELERS241.65322.25141.11360790TVSMOTOR532343UCO
BankBANKS53.25114.5552.651795330UCOBANK532505UFLEX
Ltd.PACKAGING121.6180.9110145609UFLEX500148UltraTech Cement
Ltd.CEMENT AND CEMENT
PRODUCTS2904.933982297.2217803ULTRACEMCO532538Unichem Laboratories
Ltd.PHARMACEUTICALS185.526817357206UNICHEMLAB506690Union Bank of
IndiaBANKS148.2253.5129.753522830UNIONBANK532477Unitech
Ltd.CONSTRUCTION7.9535.56.751.03E+08UNITECH507878UNITED BREWERIES
HOLDINGS
LTD.BREW/DISTILLERIES18.1549.616.4165152UBHOLDINGS507458United
Breweries
Ltd.BREW/DISTILLERIES879.151226615.65139873UBL532478United
Phosphorus Ltd.PESTICIDES AND
AGROCHEMICALS538.15574.8297.153391110UNIPHOS512070United Spirits
Ltd.BREW/DISTILLERIES3314.940822225261369MCDOWELL-N532432Unity
Infraprojects Ltd.CONSTRUCTION12.84311.1129284UNITY532746Usha
Martin Ltd.STEEL AND STEEL
PRODUCTS19.0547.416.2276503USHAMART517146Uttam Galva Steels
Ltd.STEEL AND STEEL PRODUCTS33.291.731.35183311UTTAMSTL513216V.I.P.
Industries Ltd.PLASTIC AND PLASTIC
PRODUCTS94.7129.8588.1138901VIPIND507880Vardhman Textiles
Ltd.TEXTILES - COTTON663.872439829524VTL502986NameSectorCurrent
PriceOne Year HighOne Year LowAverage VolumeNse CodeBSE CodeVarun
Shipping Co. Ltd.SHIPPING10.2511.753.7684480VARUNSHIP500465Vedanta
LtdMINING172.7316.5169.55717740SESAGOA500295Videocon Industries
Ltd.CONSUMER DURABLES153203.75134.4243398VIDEOIND511389Vijaya
BankBANKS40.15839.8248147VIJAYABANK532401Voltamp Transformers
LimiELECTRICAL EQUIPMENT705.1585860818537VOLTAMP532757Voltas
Ltd.CONSUMER DURABLES328.95359.91802444510VOLTAS500575Walchandnagar
Industries
Ltd.ENGINEERING155.8281.783301355WALCHANNAG507410Whirpool Of India
Ltd.CONSUMER DURABLES733.85810.05309.844145WHIRLPOOL500238Wipro
Ltd.COMPUTERS - SOFTWARE552.4677.6512.51713170WIPRO507685Wockhardt
Ltd.PHARMACEUTICALS1381.920005451417520WOCKPHARMA532300Yes Bank
Ltd.BANKS837.55908.95502.22529360YESBANK532648Zee Entertainment
Enterprises Ltd.MEDIA &
ENTERTAINMENT356.15402.4265.052127230ZEEL505537Zydus Wellness
LimitedVANASPATI OIL898.251128.9555.2523711ZYDUSWELL531335
Sheet3Market Capitalization of BSE Listed Co. (Cr.) -
1,00,59,359.50
Security CodeSecurity NameClose()Market
Capitalization(Cr.)532540TATA CONSULTANCY SERVICES
LTD.2593.55508005.89500325RELIANCE INDUSTRIES
LTD.990.75320650.11500180HDFC BANK LTD.1056.95265448.58500312OIL
AND NATURAL GAS CORPORATION LTD.308.75264150.76533278COAL INDIA
LTD.408.35257928.74500875ITC LTD.310.15248601.34500209INFOSYS
LTD.990.25227454.95524715SUN PHARMACEUTICAL INDUSTRIES
LTD.849.65204456.68500010HOUSING DEVELOPMENT FINANCE
CORP.LTD.1287.3202881.62500112STATE BANK OF
INDIA259.55196380.93500696HINDUSTAN UNILEVER
LTD.900.05194753.95532174ICICI BANK LTD.311.35180707.98500510LARSEN
& TOUBRO LTD.1787.8166318.86532454BHARTI AIRTEL
LTD.413.5165292.49507685WIPRO LTD.551.95136291.27532215AXIS BANK
LTD.561.75133410.99532281HCL TECHNOLOGIES
LTD.931.2130921.98500247KOTAK MAHINDRA BANK
LTD.1373125333.2500570TATA MOTORS LTD.428.85123274.79532500MARUTI
SUZUKI INDIA LTD.3994.95120679.47532555NTPC
LTD.138.75114405.82530965INDIAN OIL CORPORATION
LTD.384.4593342.63534816BHARTI INFRATEL
LTD.449.3585210.56500257LUPIN LTD.1832.582441.4500520MAHINDRA &
MAHINDRA LTD.128579810.37532538ULTRATECH CEMENT
LTD.2907.779789.26532977BAJAJ AUTO LTD.2550.673805.95532898POWER
GRID CORPORATION OF INDIA LTD.139.572980.68500188HINDUSTAN ZINC
LTD.168.9571386.76500820ASIAN PAINTS LTD.736.570644.92500530BOSCH
LTD.21692.9568113.48532921ADANI PORTS AND SPECIAL ECONOMIC ZONE
LTD.306.163391.83500547BHARAT PETROLEUM CORPORATION
LTD.871.5563020.41532822IDEA CELLULAR
LTD.169.3560937.82500103BHARAT HEAVY ELECTRICALS
LTD.247.360529.15500124DR.REDDY'S LABORATORIES
LTD.3520.960003.87500790NESTLE INDIA LTD.6066.558490.59505200EICHER
MOTORS LTD.19301.6552389.28500295Vedanta
Ltd172.7551215.09500182HERO MOTOCORP LTD.2538.4550689.67532155GAIL
(INDIA) LTD.397.1550377.58500087CIPLA LTD.611.9549145.15500096DABUR
INDIA LTD.275.648417.96532432UNITED SPIRITS
LTD.3315.148177.6500550SIEMENS LTD.1330.6547387.13532755TECH
MAHINDRA LTD.484.3546572.35526371NMDC
LTD.117.446545.77532187INDUSIND BANK
LTD.859.345645.48517334MOTHERSON SUMI SYSTEMS
LTD.507.444743.38524804AUROBINDO PHARMA
LTD.139940848.32532424GODREJ CONSUMER PRODUCTS
LTD.1198.0540794.25500387SHREE CEMENT
LTD.11122.9538749.27500425AMBUJA CEMENTS
LTD.227.435290.15532321CADILA HEALTHCARE
LTD.1711.8535049.88532648YES BANK LTD.837.535016.52505537ZEE
ENTERTAINMENT ENTERPRISES LTD.356.0534196.78532792CAIRN INDIA
LTD.181.8534094.2532810POWER FINANCE CORPORATION
LTD.258.234083.45531344CONTAINER CORPORATION OF INDIA
LTD.1679.5532746.89500825BRITANNIA INDUSTRIES
LTD.269932381.47532134BANK OF BARODA144.1531878.71500114Titan
Company Limited35931871.52532466ORACLE FINANCIAL SERVICES SOFTWARE
LTD.3701.331324.29500300GRASIM INDUSTRIES
LTD.3368.6530941.98500034Bajaj Finance
Limited5450.4529232.28500470TATA STEEL
LTD.295.728718.84500331PIDILITE INDUSTRIES
LTD.554.828442.53500002ABB India Limited1321.127995.22531642MARICO
LTD.433.927990.26500660GLAXOSMITHKLINE PHARMACEUTICALS
LTD.3281.527795.3532296GLENMARK PHARMACEUTICALS
LTD.972.8527444.67500830COLGATE-PALMOLIVE (INDIA)
LTD.1995.9527143.49533106OIL INDIA LTD.449.1527000.02532955RURAL
ELECTRIFICATION CORPORATION LTD.273.226977.38500049BHARAT
ELECTRONICS LTD.3335.7526686500410ACC
LTD.1408.1526437.36500676GLAXOSMITHKLINE CONSUMER HEALTHCARE
LTD.6123.9525754.6532461PUNJAB NATIONAL BANK13725407.43531162EMAMI
LTD.-$1117.725368.17500480CUMMINS INDIA
LTD.900.824970.18500493BHARAT FORGE LTD.1070.324915.98500113STEEL
AUTHORITY OF INDIA LTD.60.224863.03500104HINDUSTAN PETROLEUM
CORPORATION LTD.728.524669532488DIVI'S LABORATORIES
LTD.1833.2524333.51533098NHPC LTD.19.624109.46532978BAJAJ FINSERV
LTD.1513.824088.37512070UPL Limited537.9523809.9532659IDFC
LIMITED148.0523590.59500440HINDALCO INDUSTRIES
LTD.112.823293.04532478UNITED BREWERIES
LTD.-$880.423278.23500253LIC HOUSING FINANCE
LTD.451.6522793.1500303ADITYA BIRLA NUVO
LTD.1728.0522488.7500420TORRENT PHARMACEUTICALS
LTD.1295.5521923.16535789Indiabulls Housing Finance
Ltd608.5521642.03500870CASTROL INDIA
LTD.427.7521154.85500459PROCTER & GAMBLE HYGIENE & HEALTH
CARE LTD.6513.2521142.49500228JSW STEEL LTD.869.221010.48532868DLF
LTD.116.7520808.42500477ASHOK LEYLAND LTD.70.9520191.49500134ESSAR
OIL LTD.137.5519938.1
Sheet4Company NameHighLowLast PricePrv CloseChange% GainAnant
Raj42.2537.5541.537.154.3511.71Welspun
Corp117.2102.8114.9102.91211.66Deepak
Fert139.9124.55135.1125.39.87.82Bombay
Rayon148.8135.6145135107.41Orchid
Chemical61.255.5559.7555.83.957.08Graphite
India89.679.583.3578.74.655.91Mahindra
CIE230.65212.1227.05214.4512.65.88Magma
Fincorp91.685.991.586.554.955.72HCL
Info34.732.634.3532.551.85.53Bombay
Burmah514.95477506.9480.4526.455.51Sterlite
Techno85.9581.284.680.24.45.49MphasiS427.4387.85409387.8521.155.45Network
1861.255.7559.456.435.32Rajesh
Exports327.2307.4325308.9516.055.2Muthoot
Finance199.65186.75199.25189.59.755.15Castex
Tech236.5225.1236.5225.2511.254.99Hawkins
Cooker2,540.002,370.002,500.002,383.25116.754.9Cadila
Health1,796.001,723.551,795.001,711.8583.154.86Ceat671630.5666.25636.3529.94.7Tata
Comm444.5423.05442.942319.94.7Dish
TV106.65100.75106.4101.84.64.52Gulf Oil
Lubri458.4438455.25436.8518.44.21Indiabulls
Real57.9554.357.254.92.34.19NESCO1,500.001,474.901,500.001,440.4559.554.13Bombay
Dyeing73.9569.2572.769.952.753.93Jain
Irrigation66.9564.2566.864.32.53.89Nestle6,325.006,032.006,300.006,066.50233.53.85Raymond474446.4465.55449.1516.43.65Emami1,166.001,118.101,158.351,117.7040.653.64Tree
House419.5396.75412.6398.1514.453.63Idea
Cellular176169.9175.5169.356.153.63AB
Nuvo1,790.151,730.901,790.001,728.0561.953.58MRPL77.47274.772.152.553.53Persistent619.55581602581.5520.453.52Balrampur
Chini40.938.9540.5539.21.353.44Zee
Entertain368.2355.55368.1356.0512.053.38Atul1,241.551,148.451,194.001,155.4538.553.34Kesoram75.3571.874.4722.43.33Marico452430448.25433.914.353.31Punj
Lloyd24.4523.0524.423.650.753.17Bajaj
Electric274.9267.05273264.658.353.16Coal
India422.1409.1421.2408.3512.853.15Guj State
Petro118.8115.3118.6115.053.553.09Bajaj
Corp446425.5434.2421.2512.953.07M&M
Financial282.5271.9281.5273.28.33.04Geometric113.45107110.7107.453.253.02Aurobindo
Pharm1,441.901,401.001,441.301,399.0042.33.02Sun Pharma
Adv395.8378.2392.95381.511.453Godrej
Consumer1,261.851,210.001,234.001,198.0535.953Sun
Pharma875.65851875849.6525.352.98Arvind267.8259.5267.8260.17.72.96Ajanta
Pharma1,570.001,522.801,569.001,524.2044.82.94DCM
Shriram116108110.95107.83.152.92Carborundum174.5162168163.254.752.91UltraTechCement2,998.552,908.202,991.002,907.7083.32.86Apollo
Hospital1,327.001,285.001,320.251,283.5536.72.86Lupin1,886.951,818.001,884.951,832.5052.452.86KSK
Energy Vent4136.8537.936.851.052.85Gujarat
Pipavav219.45211.3218211.956.052.85Kalpataru
Power265250.9261.25254.17.152.81Amtek
Auto159.9154.75159.25154.94.352.81Tamil
Newsprint154.8150.5154.5150.44.12.73NCC79.37778.976.82.12.73L&T
Finance66.8564.166.0564.31.752.72Tata
Chemicals422.35411422.05410.911.152.71Advanta456.95435452.55440.8511.72.65Tata
Steel303.7295.3303.55295.77.852.65S R K
Ind41.954041.05401.052.63Natco
Pharma2,283.252,233.302,283.002,224.9058.12.61Vardhman
Text689662680662.717.32.61Suzlon
Energy2221.4521.9521.40.552.57Apollo
Tyres170.15164169.85165.64.252.57Wockhardt1,420.001,379.001,417.001,381.6035.42.56Prism
Cement112.9106.95110107.252.752.56PTC
India68.566.7568.4566.751.72.55Reliance
Infra392.3378.85389.9380.259.652.54MRF34,065.0033,024.3534,039.8033,195.70844.12.54Lovable
Lingeri262251256.8250.56.32.51ACC1,443.451,407.001,443.451,408.1535.32.51Titan
Company37035536835992.51Eros
Intl534.9513.7527.95515.1512.82.48Jindal
Saw59.4557.258.657.21.42.45Bata
India1,048.001,020.001,047.601,022.5025.12.45Puravankara817779.477.551.852.39Britannia2,784.002,708.002,763.452,699.0064.452.39GlaxoSmith
Con6,272.356,106.956,268.106,123.95144.152.35Indiabulls
Hsg624.6607.45622.7608.5514.152.33Delta
Corp73.2570.572.3570.71.652.33Ashok
Leyland72.6571.172.670.951.652.33Tata
Coffee88.987.3588.0586.0522.32Tata
Elxsi1,221.801,185.001,207.001,179.7027.32.31HSIL355.65341.55349.9342.057.852.29Bajaj
Holdings1,474.951,430.551,459.001,426.4032.62.29Vakrangee118113.5116.2113.62.62.29Bank
of Mah3735.536.2535.450.82.26Ingersoll
Rand963.55943.4963.55942.820.752.2SREI
Infra35.7534.2534.934.150.752.2Timken583561.1577.6565.312.32.18Birla
Corp414.95406413.7404.98.82.17ESS
DEE317.5309315.3308.66.72.17Colgate2,045.502,000.002,039.001,995.9543.052.16Honeywell
Autom7,400.007,270.007,395.607,240.45155.152.14Elder
Pharma848181.9580.251.72.12Asian
Paints752.55737752.1736.515.62.12Orient
Cement172.05169.2172168.453.552.11Uttam
Galva34.333.434.0533.350.72.1Page
Industries15,164.0014,904.9515,155.0014,844.30310.72.09PVR638.9620.45634.55621.6512.92.08TV18
Broadcast37.63637.0536.30.752.07India
Cements95.592.1594.492.51.92.05Fortis
Health185.5175.2180176.43.62.04Jet
Airways280.95273.25280274.455.552.02Divis
Labs1,869.951,837.451,869.951,833.2536.72Century706.5686702688.2513.752Glenmark1,000.40985.5992972.8519.151.97Supreme
Ind700668675.5662.5131.96Future
Life73.871.572.871.451.351.89Hathway
Cable49.547.754948.10.91.87United
Spirits3,382.003,291.003,377.003,315.1061.91.87Dhanlaxmi
Bank30.1529.2529.9529.40.551.87Edelweiss61.255960.1591.11.86Rallis
India243.55236.1238.75234.44.351.86VST1,641.951,624.001,641.951,612.1029.851.85Rainbow
Papers69.2567.256967.751.251.85Chennai
Petro173.7168.95171.11683.11.85Amara Raja
Batt882863.9882866161.85HUL919.4902.55916.3900.0516.251.81Gitanjali
Gems39.938.739.8539.150.71.79JBF
Industries258.5246.1253.3248.854.451.79Tata
Power74.27374.1572.851.31.78Grasim3,431.203,355.553,428.753,368.6560.11.78Va
Tech Wabag746725741.7728.812.91.77Rel
Capital363356362355.756.251.76KEC
Intl132.7127.55130.85128.62.251.75Bharti
Airtel421.9414.25420.75413.57.251.75Tube
Investment349342.45348342.055.951.74Greenply
Ind835815827813141.72HT Media92.891.0592.891.251.551.7IRB
Infra234.75228.5233.92303.91.7Motherson
Sumi516.45504516507.48.61.69Sharda
Crop337.8328.05333.2327.655.551.69Rashtriya
Chem55.453.854.7553.850.91.67Tata Global
Bev132.6129.8131.95129.82.151.66JM
Financial44.243.2543.7543.050.71.63HMT41.554040.840.150.651.62PNB139.6135.4139.21372.21.61Ramco
Cements336.85325.15334.1328.85.31.61Unichem
Labs187.95184.2187.9184.952.951.6Tata
Motors436423435.7428.856.851.6AstraZeneca1,220.001,152.151,204.001,185.4018.61.57Kotak
Mahindra1,402.001,375.101,394.501,373.0021.51.57IndusInd
Bank872.9854.4872.5859.313.21.54ITC315.25310314.9310.154.751.53Siemens1,351.001,319.601,350.951,330.6520.31.53Escorts121.6118.1120.5118.71.81.52P
and G6,633.956,509.006,611.756,513.2598.51.51PC
Jeweller394385.05386.15380.45.751.51Strides
Arcolab1,119.951,091.001,112.501,096.0016.51.51Radico
Khaitan82.5579.8581.4580.251.21.5Godrej
Ind351.8345.2351.1345.95.21.5Info
Edge871.4850.45860.7848.512.21.44Alembic
Pharma669.8655665655.559.451.44Hexaware
Tech256.45251.65256.25252.63.651.44Kirloskar
Bros197193.8197194.22.81.44Kansai
Nerolac227214.1215211.953.051.44PI
Industries656635647637.859.151.43Blue
Dart6,131.206,018.506,085.856,001.1584.71.41Eicher
Motors19,600.0019,215.2019,573.9519,301.65272.31.41Dabur
India279.9275.4279.4275.63.81.38Exide
Ind148.7144.8148.5146.521.37CESC562.4551.65561.5553.97.61.37Shree
Cements11,357.0011,122.0011,274.6511,122.95151.71.36Videocon
Ind155.95151.95155152.952.051.34Essar
Oil142.4137.75139.4137.551.851.34Indian
Bank142.6135.9141.35139.51.851.33HDIL9390.192.491.21.21.32Shoppers
Stop402389.25395389.855.151.32Shipping
Corp51.1495049.350.651.32Neyveli
Lignite81.8580.181.180.051.051.31South Ind
Bk23.6523.323.6523.350.31.28Shriram
City1,758.951,720.001,736.301,714.4521.851.27Global
Offshore57055556155471.26Astral Poly Tec390386389384.254.751.24Ent
Network Ind710669.95687678.658.351.23Future
Retail104.55101.5103.05101.81.251.23Motilal
Oswal304.9275.05298.5294.93.61.22Opto
Circuits21.1520.520.820.550.251.22Gillette
India4,556.454,471.054,556.454,502.2054.251.2BS
Limited25.9525.1525.625.30.31.19FDC151.15147.6149.55147.81.751.18SBI262.75257.75262.6259.553.051.18Whirlpool750732.8743.2734.858.351.14JB
Chemicals241.4234.8237.05234.42.651.13Sun TV
Network292.5270283.2280.053.151.12Just
Dial1,274.001,253.651,266.951,253.0013.951.11INOX
Leisure179.6173.4177.55175.61.951.11Finolex
Cables253245251.1248.352.751.11SKF
India1,423.001,384.001,404.751,389.4015.351.1Corporation
Bk52.650.450.9550.40.551.09Intl Paper
APPM297289.75291287.853.151.09Lakshmi
Machine3,699.303,655.003,673.103,633.8039.31.08V-Guard
Ind924.95900.2900.4891.19.31.04ICRA4,320.104,180.254,244.804,201.3043.51.04JSW
Holdings1,069.001,044.101,061.001,050.1510.851.03Monnet
Ispat34.933.6534.333.950.351.03Asahi
India149.9146.75148.3146.81.51.02Financial
Tech156.3151.3152.9151.351.551.02NMDC119117.1118.6117.41.21.02Jubilant
Food1,874.851,838.901,858.001,839.5518.451SAIL60.8559.9560.860.20.61BF
Utilities576559.55567.3561.755.550.99NBCC926903.1910.1901.558.550.95DB
Corp340.35335339.35336.23.150.94SRF1,250.101,223.101,237.001,225.4511.550.94Berger
Paints196.95194195.1193.31.80.93Jai
Corp55.253.7554.654.10.50.92Symphony2,165.002,090.002,118.902,099.8019.10.91AIA
Engineering985968.1982973.18.90.91Claris
Life236231.5234.4232.32.10.9Prestige
Estate248.95246246.35244.152.20.9Torrent
Power141.45138140.05138.81.250.9Thermax1,055.251,031.151,045.651,036.359.30.9Nitin
Fire
Prot28.5527.9528.3528.10.250.89BHEL250.85246249.5247.32.20.89Rel
Ind Infra375.9366.75371.1367.853.250.88Dishman
Pharma159.4154157.3155.951.350.87Dr Reddys
Labs3,557.103,477.503,551.003,520.9030.10.85Reliance1,001.50988999.05990.758.30.84Maruti
Suzuki4,058.903,990.004,028.003,994.9533.050.83Capital
First385373.75381377.93.10.82Bosch22,046.6521,732.8521,870.0021,692.95177.050.82OCL
India523.348849949540.81REC276.35270275.4273.22.20.81TVS
Motor245.6239.65243.55241.61.950.81Hind
Constr25.524.624.924.70.20.81Shasun
Pharma334.5325.2326.3323.72.60.8GIC Housing
Fin217.85215.1217.4215.71.70.79EID
Parry142.1140.3141.11401.10.79Oracle Fin
Serv3,730.003,694.003,730.003,701.3028.70.78Jubilant
Life169.3166.2167165.71.30.78HDFC
Bank1,065.151,048.301,065.151,056.958.20.78BGR
Energy105.8103.9104.5103.70.80.77Elgi
Equipments126.85125126.1125.150.950.76Pfizer2,005.001,990.001,997.001,982.00150.76NALCO40.3539.840.2539.950.30.75Som
Distillerie201.6195.6201.4199.91.50.75Thomas
Cook226220.15223.1221.451.650.75HDFC1,302.001,279.001,297.001,287.309.70.75Manappuram
Fin28.2527.728.0527.850.20.72BPCL883.9873877.8871.556.250.72Zee
Learn3635.453635.750.250.7Ambuja
Cements229225229227.41.60.7Rolta102.15100.5101.25100.550.70.7Adani
Power29.3528.629.1528.950.20.69Bharat
Elec3,391.203,301.003,358.403,335.7522.650.68Bajaj
Finserv1,534.801,501.051,524.001,513.8010.20.67J. K.
Cement664.9644.45658653.64.40.67Rain
Industries37.4536.8537.337.050.250.67Yes
Bank845.55834.4843837.55.50.66Reliance
Comm63.661.3562.261.80.40.65Mcleod226.5220223.6222.151.450.65Peninsula
Land23.423.123.323.150.150.65Sintex
Ind101.999.6100.7100.050.650.65Jindal
Stainles39.7539.139.4539.20.250.64Finolex
Ind257.95253.1255.1253.51.60.63FAG
Bearings4,131.304,110.504,120.004,095.0524.950.613M
India8,399.958,300.008,326.308,276.4049.90.6IOC389384386.75384.452.30.6Mindtree1,285.301,264.351,270.651,263.307.350.58MMTC
Ltd52.851.0551.651.30.30.58Cipla615.95606.5615.45611.953.50.57Solar
Ind3,645.003,600.003,645.003,624.7520.250.56GlaxoSmithKline3,301.153,257.153,299.903,281.5018.40.56BEML1,215.001,185.001,200.801,194.156.650.56SKS
Microfin474.9463.6467.85465.452.40.52GSFC68.0566.9567.2566.90.350.52Balmer
Lawrie563557.65561558.152.850.51Sanofi
India3,490.003,463.303,480.003,462.2517.750.51DLF119.05115.95117.35116.750.60.51Tribhovandas146.2143143.5142.80.70.49Vedanta174.9170.8173.6172.750.850.49Monsanto
India2,849.902,802.002,822.002,808.5513.450.48Ipca
Labs724708713.9710.63.30.46Karnataka
Bank146.6142.6144.75144.10.650.45Adani
Ports309.15303307.45306.11.350.44Bhushan57.456.156.656.350.250.44Prime
Focus47.0545.646.446.20.20.43MCX
India1,049.001,025.001,037.551,033.254.30.42Linde
India384371377.6376.051.550.41IOB37.436.53736.850.150.41NIIT
Tech392.1387.55390388.51.50.39ONGC311.4307.7309.95308.751.20.39Dewan
Housing423.9415.1421.25419.651.60.38Torrent
Pharma1,312.201,282.001,300.201,295.554.650.36Oriental
Bank169.8165.5168.3167.70.60.36JSW
Steel878.5861872.3869.23.10.36Godrej
Prop247.8243.05245.35244.50.850.35DCB
Bank131.5129.5130.65130.20.450.35Aban
Offshore308.4302304.7303.710.33Bayer
CropScien3,980.003,930.003,960.203,947.3512.850.33SE
Investments318.4289.5295294.050.950.32Zydus
Wellness919.5898901898.22.80.31ABB1,336.001,321.001,325.151,321.104.050.31LIC
Housing Fin455.85448.5453451.651.350.3DB
Realty61.659.359.559.350.150.25JK
Bank10299.65100.7100.450.250.25IDBI
Bank61.16060.860.650.150.25HPCL739.45727.65730.3728.51.80.25Crompton
Greave163.6161.1162.41620.40.25Hatsun
Agro355342350349.20.80.23United
Bank23.823.3523.523.450.050.21Accelya
Kale1,010.00990998.75996.7520.2STC
India152147.1148.6148.30.30.2Federal
Bank149.75144.7147.65147.350.30.2Novartis
India788769779.1777.61.50.19Vinati
Organics523510516515.050.950.18Bank of
Baroda145.7142.6144.4144.150.250.17GNFC59.9558.0559.1590.10.17Den
Networks145.5143143.05142.850.20.14Siti
Cable3534.73534.950.050.14Punjab &
Sind41.840.9541.141.050.050.12The Byke
Hosp173168.6171.21710.20.12Cholamandalam630.05620.25623622.30.70.11Syndicate
Bank99.596.997.9597.850.10.1Sobha359.2355356355.80.20.06Redington98.8596.7596.996.850.050.05Kajaria
Ceramic746.4725730729.90.10.01
