Moneycontrol Be a Pro
Get App
Market Snapshot
  • Intraday Chart
  • BSE Advanced / Declined
    (*Charts Data displayed here in Market Snapshot is basis the Index selected in the below table of Markets terminal)
  • Live Stock Market Map
    Banking/Finance
    Market Cap 3,186,327.76 Cr 0.77%

S&P BSE AllCap

4,274.43 40.57 (0.96%)
Company LTP %Change Volume Buy Price Sell Price Buy Qty Sell Qty

3i Infotech

2.21 7.28 376616 2.21 2.29 100.00 1.00

3M India

21,782.45 -4.83 4212 21782.45 21850.00 5.00 1.00

63 Moons Tech

114.75 -0.04 18036 114.75 114.75 1.00 100.00

8K Miles Soft

37.95 -4.89 16659 0.00 37.95 0.00 14317.00

A2Z Infra Eng

10.53 3.95 26788 10.53 10.60 47.00 93.00

Aarti Drugs

455.95 1.58 661 450.20 476.00 15.00 1.00

Aarti Ind

805.25 6.42 6664 805.25 808.00 274.00 30.00

AB Nuvo

1,887.30 0.00 109713 1875.25 1887.30 5.00 2701.00

Aban Offshore

25.25 1.41 11684 25.10 25.90 210.00 100.00

ABB India

1,552.65 2.05 26858 1563.00 1568.00 172.00 1.00

Abbott India

10,715.00 -2.31 225 10715.00 10980.00 1.00 1.00

ABG Shipyard

1.12 0.00 2715 0.00 1.12 0.00 16800.00

ACC

1,553.10 1.23 24706 1551.00 1553.10 2.00 172.00

Accelya Kale

855.35 4.31 1084 850.70 864.00 5.00 8.00

Acrysil India

108.40 -0.18 2636 108.20 108.40 36.00 250.00

Action Const

80.25 2.43 73491 79.10 83.35 100.00 100.00

Adani Enterpris

175.20 7.75 1588003 174.10 175.00 500.00 1100.00

Adani Ports

421.70 3.12 132908 421.90 421.70 6.00 189.00

Adani Power

64.10 2.97 1435332 64.10 64.10 400.00 100.00

Adani Trans

238.00 2.08 32388 236.00 237.80 250.00 99.00

Adhunik Ind

118.50 -1.82 30058 96.60 118.50 3000.00 643.00

Aditya Birla Ch

225.20 0.00 13134 223.60 225.20 60.00 2001.00

Adlabs Ent

1.92 -3.52 136498 1.92 1.92 400.00 1010.00

Advanta

643.80 0.00 6261 643.80 643.80 25000.00 25.00

Aegis Logistics

169.75 3.47 7197 169.75 169.75 200.00 50.00

Agro Tech Foods

507.95 1.46 443 494.00 507.95 1.00 1.00

Ahluwalia

283.05 3.15 307 278.10 283.05 1.00 10.00

AIA Engineering

1,746.20 1.40 1277 1731.00 1824.00 2.00 1.00

Ajanta Pharma

1,011.05 3.09 3980 1017.00 1025.00 1.00 15.00

Ajmera Realty

117.30 2.04 5825 116.40 122.00 12.00 1.00

Aksh Optifibre

7.16 0.99 46226 7.10 7.16 100.00 1.00

Akzo Nobel

2,010.65 3.05 1299 1991.00 2010.65 50.00 100.00

Alembic

47.25 0.43 13537 47.25 47.25 25.00 200.00

Alembic Pharma

540.10 -1.38 2587 536.60 546.50 10.00 10.00

Alicon Castallo

382.95 9.56 4690 382.95 382.95 40.00 10.00

Alkyl Amines

871.65 4.46 1018 859.50 871.65 10.00 62.00

Allahabad Bank

25.65 3.64 145187 25.65 25.95 3291.00 1109.00

Allcargo

101.35 1.91 8266 99.85 101.75 25.00 20.00

Alok Industries

1.53 -4.97 2644869 0.00 1.53 0.00 44515.00

Alphageo

186.00 3.05 1184 180.10 186.00 5.00 8.00

Amara Raja Batt

667.80 -0.41 9077 667.80 668.30 200.00 2.00

Ambika Cotton

920.05 0.22 30 906.05 933.80 1.00 1.00

Ambuja Cements

207.65 0.41 151220 206.90 207.65 1.00 825.00

Amtek Auto

2.82 0.00 123279 2.80 2.85 900.00 150.00

Anant Raj

29.70 2.06 29275 29.70 30.50 22.00 1000.00

Andhra Bank

16.30 1.56 33928 16.30 16.35 10.00 49.00

Ansal Propertie

4.14 -0.24 14833 4.14 4.14 1.00 99.00

Anuh Pharma

138.90 0.22 1589 138.90 143.95 360.00 50.00

Apar Ind

510.05 -1.29 606 510.05 514.00 39.00 27.00

Apcotex Ind

181.10 -3.82 11711 181.10 184.90 97.00 100.00

APL Apollo

1,391.95 -1.34 772 1390.00 1449.90 10.00 5.00

Apollo Hospital

1,508.15 1.33 57360 1500.00 1521.00 1.00 10.00

Apollo Tyres

185.95 2.76 88158 185.95 186.00 150.00 500.00

Aptech

166.25 1.56 111070 164.10 164.80 1000.00 91.00

Arcotech

1.61 4.55 25907 1.61 0.00 500.00 0.00

Arrow Greentech

54.65 -0.46 117 0.00 54.65 0.00 640.00

Arshiya

17.30 4.85 17056 17.30 0.00 2.00 0.00

Arvind

45.90 4.68 433056 45.90 45.90 100.00 502.00

Asahi India

203.40 5.06 1967 200.15 206.00 30.00 1.00

Asahi Songwon

150.25 9.07 2870 150.25 153.95 100.00 1.00

Ashapura Intima

1.69 0.00 285 0.00 1.69 0.00 1669.00

Ashapura Mine

33.20 4.73 13981 32.40 33.20 100.00 3628.00

Ashiana Housing

96.90 -1.92 525 96.00 96.90 5.00 90.00

Ashok Leyland

77.50 5.44 3718065 77.05 77.50 5.00 5283.00

Ashoka Buildcon

103.90 4.21 40793 103.90 103.90 1525.00 100.00

Asian Granito

238.20 4.04 128576 237.00 238.20 1.00 250.00

Asian Paints

1,816.60 0.20 36016 1807.00 1818.35 25.00 2.00

Astec Life

349.05 0.88 843 349.05 360.00 1.00 110.00

Astra Microwave

78.70 -0.19 2443 78.25 82.00 100.00 2.00

Astral Poly Tec

1,164.35 -0.44 2272 1164.35 1170.00 20.00 400.00

AstraZeneca

2,275.85 -1.03 670 2275.85 2275.85 16.00 46.00

Atlanta

7.08 3.21 5676 6.66 7.10 100.00 890.00

Atul

4,207.60 0.11 10648 4191.50 4207.60 1.00 15.00

Atul Auto

225.70 1.21 525 225.00 225.70 10.00 100.00

aurionPro Sol

82.70 6.16 5419 82.70 82.70 46.00 54.00

Aurobindo Pharm

476.60 2.19 144114 476.60 476.60 6.00 1.00

Automotive Axle

884.80 -1.81 1181 878.00 950.00 1.00 10.00

Avanti Feeds

408.35 4.95 55926 412.25 413.00 4649.00 2.00

AVT Natural

23.00 0.22 1550 21.10 23.50 2.00 500.00

Axis Bank

709.20 -0.19 238521 709.20 709.20 51.00 449.00

AXISCADES Engg

71.80 -3.04 31385 71.80 73.80 1200.00 5.00

AYM Syntex

31.50 0.00 1390 31.50 32.00 14.00 500.00

Bajaj Auto

3,087.75 -0.73 16121 3075.00 3087.75 5.00 50.00

Bajaj Consumer

264.20 0.88 107628 264.20 263.40 2.00 48.00

Bajaj Electric

397.40 3.49 8549 395.25 397.40 49.00 8.00

Bajaj Finance

4,138.05 0.80 125182 4138.05 4138.05 2.00 196.00

Bajaj Finserv

8,263.95 -0.38 42018 8263.95 8290.00 94.00 1.00

Bajaj Hindustha

6.13 2.85 99412 6.13 6.22 1601.00 75.00

Bajaj Holdings

3,740.65 1.26 1370 3740.65 3750.00 25.00 85.00

Balaji Telefilm

49.55 -3.69 3999 49.95 53.00 5.00 101.00

Balkrishna Ind

837.95 5.50 100215 837.95 837.95 30.00 20.00

Ballarpur Ind

0.51 2.00 1017438 0.51 0.51 782.00 8218.00

Balmer Lawrie

176.45 2.95 60933 176.45 176.45 15.00 381.00

Balrampur Chini

153.80 3.57 86003 155.00 157.00 952.00 2.00

Banco Products

97.90 1.66 13239 97.90 97.90 107.00 93.00

Bank of Baroda

89.75 0.84 1470317 89.75 89.75 74.00 2526.00

Bank of India

64.15 0.79 1259628 64.15 64.15 15.00 3000.00

Bank of Mah

9.75 1.56 40365 9.74 10.00 500.00 191.00

BASF

965.90 2.29 4313 951.10 965.90 10.00 36.00

Bata India

1,768.10 1.18 42544 1762.00 1768.10 1.00 194.00

Bayer CropScien

3,296.55 0.28 334 3253.95 3337.50 1.00 1.00

BEML

955.50 4.88 100098 955.50 955.50 16.00 34.00

Berger Paints

499.05 2.60 90117 499.05 505.00 602.00 10.00

BF Investment

309.50 -0.96 13295 309.50 309.50 460.00 20.00

BF Utilities

223.90 -2.78 169955 223.90 223.60 1175.00 81.00

BGR Energy

32.60 3.99 15656 32.00 34.00 126.00 101.00

Bharat Bijlee

917.95 0.55 413 913.00 940.00 1.00 11.00

Bharat Elec

116.50 2.96 1162062 116.50 116.50 2865.00 685.00

Bharat Fin

898.20 0.00 60394 898.20 916.00 1050.00 1.00

Bharat Forge

445.45 -2.59 39623 444.00 445.45 1.00 50.00

Bharti Airtel

383.25 -0.65 101084 382.15 383.25 1000.00 41.00

Bharti Infratel

261.80 1.79 37127 258.00 263.00 1.00 95.00

Bhartiya Inter

134.85 -4.97 80 0.00 134.85 0.00 766.00

BHEL

54.45 22.22 13149421 54.30 54.45 40.00 9371.00

Binani Ind

7.32 -4.94 10592 0.00 7.32 0.00 1406.00

Biocon

259.55 0.54 114624 258.00 259.55 10.00 45.00

Birla Corp

588.15 8.20 7032 579.00 588.15 1.00 10.00

Birlasoft

66.55 2.78 24779 66.55 67.00 1.00 3.00

Bliss GVS

127.05 7.53 200124 132.00 134.00 1450.00 1.00

Blue Dart

2,273.05 -1.47 119 2273.05 2273.05 59.00 5.00

Blue Star

824.60 -0.75 9651 824.60 824.60 13.00 5.00

Bodal Chemicals

71.25 0.56 49107 71.25 71.50 450.00 183.00

Bombay Burmah

1,172.35 1.47 16356 1172.35 1184.00 314.00 10.00

Bombay Dyeing

77.30 2.11 397544 77.00 77.10 500.00 174.00

Bosch

14,123.60 0.80 637 14040.00 14123.60 1.00 1.00

BPCL

520.25 1.38 578045 520.25 523.20 5977.00 5.00

Brigade Ent

198.10 3.50 5337 194.00 200.00 1.00 15.00

Brightcom Group

3.09 -1.90 440891 3.09 3.10 1.00 2010.00

Britannia

3,252.55 0.23 10424 3240.00 3259.95 20.00 5.00

BS Limited

0.33 0.00 15 0.00 0.33 0.00 12546.00

Cadila Health

240.40 1.16 40895 240.50 241.40 50.00 1.00

Cairn India

285.40 0.00 301475 285.00 285.40 65.00 1175.00

Camlin Fine

57.75 5.29 38358 57.75 57.75 4050.00 25.00

Can Fin Homes

401.90 4.36 38176 397.10 399.65 150.00 35.00

Canara Bank

188.85 1.26 271631 188.25 188.75 5.00 7.00

Capital First

587.50 0.00 45490 584.15 587.50 10.00 412.00

Capital Trade

3.37 4.33 16836 3.31 3.40 518.00 2150.00

Caplin Labs

395.80 0.30 3375 390.15 402.00 1.00 50.00

Carborundum

308.85 3.04 1993 303.30 308.85 10.00 5.00

CARE Ratings

516.20 -2.63 2763 511.50 516.20 5.00 48.00

Career Point

87.00 5.71 4719 81.00 87.90 1.00 102.00

Castex Tech

0.38 -5.00 28760 0.00 0.38 0.00 10900.00

Castrol

133.85 1.13 192158 133.85 134.40 200.00 2000.00

CCL Internation

9.40 -0.11 2 0.00 9.40 0.00 88.00

CCL Products

228.20 -0.80 9521 227.00 239.00 51.00 1000.00

Ceat

965.35 -0.42 40348 959.50 963.00 10.00 1000.00

Centum Electron

420.00 2.51 284 405.00 424.00 1.00 5.00

Century

399.45 3.02 77428 395.10 399.45 442.00 125.00

Century Enka

176.00 2.95 10340 173.00 177.00 1.00 30.00

CenturyPlyboard

162.80 4.09 14673 160.00 163.10 1220.00 1.00

Cera Sanitary

2,574.70 4.63 268 2555.60 2604.00 1.00 1.00

CESC

813.25 2.92 12671 806.00 813.25 1.00 200.00

CG Power

15.14 4.99 82522 15.14 0.00 55254.00 0.00

Chambal Fert

155.55 0.71 19361 154.35 157.00 1500.00 10.00

Chennai Petro

159.80 -1.48 30663 158.55 159.80 50.00 50.00

Cholamandalam

463.80 1.08 1711 462.00 480.00 1.00 10.00

Cholamandalam

301.85 4.99 50802 299.00 301.85 1.00 500.00

Cigniti Tech

308.05 6.35 3565 300.70 308.05 300.00 3.00

Cipla

443.80 -0.56 124404 440.10 443.80 510.00 989.00

City Union Bank

216.15 -0.32 42910 212.70 216.15 1.00 204.00

Clariant Chem

283.20 0.02 2650 282.05 299.00 99.00 1.00

Claris Life

396.55 0.00 76598 395.00 396.55 1000.00 187.00

Coal India

205.95 3.31 446677 205.95 205.95 5.00 5.00

Colgate

1,541.20 0.74 48733 1541.20 1543.00 9.00 10.00

Container Corp

611.20 2.04 50579 611.20 611.20 27.00 73.00

Control Print

249.00 2.28 1054 241.00 249.00 1.00 5.00

Coromandel Int

418.30 1.84 3079 418.30 418.30 12.00 10.00

Corporation Bk

14.20 2.16 23361 14.10 14.60 200.00 200.00

Cosmo Films

203.70 3.59 790 200.00 209.00 1.00 1.00

Country Club

3.13 -2.49 3177 3.13 3.25 106.00 1000.00

Cox & Kings

2.13 -4.91 2157653 0.00 2.13 0.00 364560.00

CRISIL

1,367.70 3.24 1756 1360.00 1389.00 1.00 4.00

Cummins

583.55 2.41 26045 582.15 585.00 200.00 50.00

Cyient

447.75 0.29 16238 447.10 449.90 27.00 1.00

D-Link India

93.90 0.21 7325 92.00 93.90 20.00 100.00

Dabur India

466.90 1.02 101947 465.00 469.00 2.00 143.00

Dalmia Bharat

815.45 2.46 1841 811.00 815.45 19.00 197.00

Datamatics Glob

73.35 1.17 2878 72.10 75.00 255.00 1.00

DB (Int) Stock

9.82 0.00 82 0.00 9.82 0.00 318.00

DB Corp

155.80 -0.45 8533 155.80 156.00 1.00 2.00

DB Realty

6.56 4.96 74790 6.49 0.00 200.00 0.00

DCB Bank

181.30 0.08 28994 180.00 181.30 150.00 163.00

DCM Shriram

389.95 0.32 2946 389.95 396.30 226.00 5.00

DCW

15.05 3.79 48026 15.05 15.20 790.00 700.00

Deccan Gold

16.50 10.00 28032 16.50 0.00 13326.00 0.00

Deep Industries

102.00 2.82 669 100.10 102.55 10.00 397.00

Deepak Fert

92.35 0.38 25416 92.35 92.35 208.00 350.00

Deepak Nitrite

317.80 0.90 64738 317.80 317.80 101.00 100.00

Delta Corp

187.40 4.90 214594 185.20 186.90 2.00 80.00

Den Networks

50.05 -0.99 4264 49.00 51.50 5.00 200.00

Dena Bank

12.59 0.00 242374 12.59 12.59 14096.00 4349.00

Dewan Housing

21.45 4.89 474966 21.45 0.00 11644.00 0.00

Dhampur Sugar

201.10 1.21 29708 201.30 203.00 489.00 1.00

Dhanlaxmi Bank

14.56 2.10 9757 13.00 15.00 50.00 200.00

Dhanuka Agritec

292.15 -1.00 1940 292.00 298.50 25.00 70.00

Diamond Power

0.43 0.00 250 0.43 0.00 1750.00 0.00

DIC India

333.55 2.82 283 320.20 349.95 1.00 33.00

Dish TV

16.65 -4.31 2382553 16.65 16.65 185.00 820.00

Dishman Pharma

301.05 0.00 0 298.00 301.05 220.00 375.00

Divis Labs

1,738.70 0.86 11876 1730.00 1743.00 1.00 1.00

DLF

168.80 3.12 984409 168.25 168.80 90.00 910.00

Dolphin Offshor

7.22 -5.00 1946 0.00 7.22 0.00 5468.00

Dr Reddys Labs

2,723.80 -0.10 4488 2711.30 2728.05 15.00 15.00

Dredging Corp

338.90 6.14 83975 338.90 338.90 15.00 85.00

Dynamatic Tech

1,124.05 -1.26 15 1114.00 1170.00 1.00 7.00

eClerx Services

427.45 3.49 2255 421.00 430.00 1.00 30.00

Edelweiss

89.90 4.05 408118 89.90 90.80 1310.00 5.00

Educomp Sol

1.15 -0.86 29143 1.11 1.17 14758.00 2000.00

Eicher Motors

20,271.75 -1.20 14429 20271.75 20328.80 100.00 1.00

EID Parry

160.00 3.96 24259 160.00 161.40 500.00 10.00

EIH

180.80 6.76 9536 174.50 179.80 25.00 103.00

Elantas Beck

2,471.35 0.45 289 2466.00 2471.35 2.00 25.00

Elder Pharma

38.00 0.00 20547 38.00 0.00 1720.00 0.00

Elecon Eng

31.55 5.70 14515 30.00 33.00 51.00 1.00

Electrosteel

13.41 0.15 9347 13.30 13.50 66.00 1.00

Electrosteel St

31.05 0.00 17202 0.00 31.05 0.00 26106.00

Elgi Equipments

272.70 1.00 6708 268.00 287.00 1.00 1.00

Emami

351.20 2.62 36039 345.60 346.00 19.00 200.00

Emco

0.71 -4.05 2930 0.00 0.75 0.00 500.00

EngineersInd

108.75 1.64 183202 108.00 108.75 943.00 1855.00

Ent Network Ind

264.25 6.27 1265 264.25 264.25 1083.00 30.00

Eros Intl

16.05 -4.75 73086 0.00 16.05 0.00 21460.00

Escorts

650.25 0.60 122762 647.20 649.45 5.00 10.00

ESS DEE

3.08 0.00 490 0.00 3.08 0.00 5610.00

Essar Ports

130.70 0.00 113527 130.60 131.50 5000.00 10510.00

Essel Propack

116.70 1.52 4087 115.60 124.00 1.00 2000.00

Eveready Ind

39.75 4.88 778996 39.75 0.00 59098.00 0.00

Everest Ind

327.70 1.19 756 327.70 340.00 28.00 55.00

Excel

910.90 2.42 971 893.00 910.90 1.00 1.00

Excel Crop Care

3,188.25 0.00 3953 3188.25 3188.25 3.00 46.00

Exide Ind

182.85 2.90 71483 182.50 182.85 50.00 500.00

Expleo Solution

292.80 1.14 947 283.00 308.00 1.00 1.00

Fairchem Spec

490.00 1.17 49 479.70 514.00 1.00 1.00

FDC

160.90 -0.37 1744 160.00 169.60 37.00 5.00

Fedders Elec

4.60 0.00 300 0.00 4.80 0.00 1540.00

Federal Bank

84.00 -0.47 967696 84.00 84.00 3986.00 14.00

Federal-Mogul

534.00 0.00 247 527.05 560.00 1.00 55.00

FEL

22.05 2.56 569 22.05 23.25 50.00 50.00

FIEM Ind

360.95 4.29 204 360.00 371.00 10.00 1.00

Fineotex Chem

26.85 4.47 36498 27.00 27.15 40.00 310.00

Finolex Cables

365.90 2.78 7630 360.00 365.90 5.00 25.00

Finolex Ind

616.80 3.85 7910 618.00 624.45 25.00 20.00

Firstsource Sol

50.40 3.92 297693 50.40 50.70 132.00 200.00

Flexituff Ventu

5.75 4.55 49577 5.39 5.75 200.00 900.00

Force Motors

1,076.20 -0.73 9604 1071.00 1076.20 95.00 37.00

Fortis Health

138.15 0.99 2109070 138.15 138.15 524.00 476.00

Future Consumer

24.55 3.15 83374 24.05 24.55 200.00 535.00

Future Ent

23.60 2.16 34229 23.30 23.75 200.00 50.00

Future Life

407.75 1.33 744 407.75 407.00 5.00 3.00

Gabriel India

104.60 3.46 9465 104.60 104.60 50.00 150.00

GAIL

129.60 0.70 229775 129.60 129.60 23.00 77.00

Gallantt Ispat

20.50 0.00 1229 20.00 20.50 159.00 76.00

Gammon India

1.45 0.00 142636 1.41 1.54 5000.00 1300.00

Ganesh Housing

37.45 3.45 7076 35.00 37.45 1.00 10.00

Ganesha Ecosph

258.95 4.08 1600 250.00 263.00 1.00 1.00

Garware Technic

1,142.05 1.49 1344 1142.05 1149.95 66.00 1.00

Gateway Distri

93.90 0.48 6473 93.40 95.15 2.00 1.00

Gati

58.30 2.73 39311 58.30 58.30 100.00 843.00

Gayatri Project

121.55 3.89 8818 118.00 121.55 1.00 5000.00

GB Global

14.50 0.00 2 0.00 14.45 0.00 1155.00

GE Power India

712.75 0.22 1075 706.00 719.30 20.00 15.00

GE Shipping

290.00 3.68 1242261 290.00 291.00 25.00 10.00

GE T&D India

194.30 6.79 6239 194.30 201.00 230.00 7.00

Genus Power

21.90 4.04 8588 20.20 22.85 50.00 1.00

Geojit Fin

26.75 0.00 15367 26.00 27.00 1.00 1623.00

Geometric

262.90 0.00 22565 262.00 262.90 7.00 270.00

GFL

81.35 4.97 4543 81.35 0.00 12304.00 0.00

GIC Housing Fin

155.95 1.10 36575 153.00 155.95 1.00 483.00

Gillette India

7,837.00 -0.00 612 7770.00 7900.00 1.00 2.00

Gitanjali Gems

1.06 0.00 91604 1.11 0.00 842.00 0.00

GlaxoSmith Con

8,959.60 0.66 322 8940.00 9001.00 2.00 10.00

GlaxoSmithKline

1,440.15 0.19 4707 1433.35 1440.15 1.00 34.00

Glenmark

299.70 3.85 81602 298.00 299.45 15.00 96.00

Global Offshore

6.05 -0.82 450 5.85 6.28 500.00 50.00

Globus Spirits

117.75 -0.04 7474 117.75 117.75 200.00 100.00

GMR Infra

19.05 8.55 2705203 19.05 19.05 45.00 6731.00

GNFC

200.15 1.39 64298 197.50 200.15 200.00 1348.00

GOCL Corp

295.00 2.52 86 287.00 295.00 1.00 76.00

Godawari Power

142.25 -0.45 6199 142.25 143.60 100.00 25.00

Godfrey Phillip

1,090.50 2.73 11317 1080.00 1090.50 1.00 64.00

Godrej Consumer

717.40 0.38 32296 717.40 726.00 30.00 8.00

Godrej Ind

399.55 2.25 43001 398.75 402.90 73.00 5.00

Godrej Prop

974.05 -1.60 43446 968.00 974.05 1.00 5.00

Gokaldas Export

86.00 0.94 3823 86.00 86.00 194.00 1.00

GOL Offshore

10.10 0.00 18343 0.00 10.10 0.00 31810.00

Good Luck

52.15 8.42 6176 50.00 52.15 1.00 200.00

Goodyear

962.35 0.46 1260 958.20 968.80 1.00 150.00

GP Petroleums

42.10 3.57 5443 41.60 42.50 12.00 25.00

Granules India

101.50 4.00 19023 101.50 101.50 220.00 99.00

Graphite India

291.95 3.20 259513 294.50 295.00 878.00 4405.00

Grasim

746.50 3.00 61217 746.50 746.50 45.00 71.00

Grauer and Weil

44.90 1.35 24795 44.90 45.20 2960.00 1891.00

Gravita India

41.20 0.86 2018 40.50 43.20 8.00 13.00

Greaves Cotton

128.10 -3.83 42795 128.10 128.10 93.00 7.00

Greenply Ind

159.80 -0.62 11041 157.75 171.00 1.00 1.00

Grindwell Norto

600.30 0.51 1110 595.00 614.95 5.00 5.00

GRUH Finance

317.30 0.00 376088 317.30 317.30 6875.00 172.00

GSFC

77.95 2.23 31490 77.95 78.50 1000.00 200.00

GTL

1.41 -2.76 33026 1.41 1.52 1500.00 7000.00

GTL Infra

0.46 -2.13 1567501 0.46 0.46 10.00 8.00

Guj Alkali

437.00 0.51 2069 438.00 461.00 9.00 51.00

Guj Amb Exports

146.80 3.42 5637 145.00 152.00 10.00 1.00

Guj Heavy Chem

200.65 -1.93 23825 199.00 200.65 25.00 815.00

Guj Ind Power

69.55 1.46 2914 69.55 70.20 30.00 50.00

Guj Mineral

58.70 0.86 51446 58.70 58.70 600.00 300.00

Guj NRE (DVR)

0.97 0.00 162408 0.97 1.03 100.00 100.00

Guj NRE Coke

0.93 0.00 742251 0.00 0.93 0.00 185948.00

Guj State Petro

209.55 -1.02 14140 207.65 209.55 2.00 51.00

Gujarat Pipavav

78.30 -2.37 13016 77.30 78.30 20.00 286.00

Gulf Oil Lubric

871.90 2.46 373 869.00 871.90 5.00 26.00

GVK Power

3.24 9.83 383413 3.24 0.00 79427.00 0.00

Hathway Cable

22.30 -3.67 40039 22.05 24.20 1000.00 25.00

Hatsun Agro

621.55 -0.23 54 617.10 633.00 1.00 1.00

Havells India

689.50 0.55 29483 686.05 689.50 50.00 137.00

Hawkins Cooker

3,279.20 0.68 1275 3260.00 3279.20 3.00 20.00

HBL Power

16.80 3.07 20178 16.75 16.95 100.00 200.00

HCL Info

6.66 6.90 112829 6.66 6.66 365.00 625.00

HCL Tech

1,095.90 0.27 22427 1090.00 1095.90 10.00 1.00

HDFC

2,095.35 0.34 59364 2095.35 2100.00 2.00 100.00

HDFC Bank

1,229.20 0.69 224932 1229.20 1230.50 1191.00 4000.00

HDIL

2.13 -4.91 5636794 0.00 2.13 0.00 262052.00

HEG

971.75 3.60 74207 982.50 985.00 145.00 115.00

Heidelberg Cem

192.95 3.71 50098 191.50 192.95 500.00 300.00

Hercules Hoists

89.25 3.00 3014 88.75 91.90 2.00 10.00

Heritage Foods

319.60 -1.56 1474 319.60 327.00 1.00 50.00

Hero Motocorp

2,645.80 0.65 24182 2641.15 2652.00 2.00 6.00

Hester Bio

1,709.05 0.51 861 1709.05 1735.00 24.00 1.00

Hexaware Tech

378.80 2.41 22625 372.00 382.00 1.00 100.00

HFCL

18.75 5.63 402786 18.45 18.75 500.00 10705.00

High Ground Ent

0.55 -3.51 360 0.00 0.55 0.00 7240.00

Hikal

139.30 0.65 21537 139.30 139.30 9.00 16.00

HIL

1,214.25 -0.48 1362 1209.50 1222.00 1.00 2.00

Himatsingka Sei

141.80 1.90 14880 141.05 141.80 48.00 158.00

Hind Constr

7.98 1.79 158594 7.98 8.08 126.00 200.00

Hind Copper

38.65 19.66 1169422 38.75 0.00 21513.00 0.00

Hindalco

187.40 -0.77 192148 186.75 187.40 25.00 570.00

Hinduja Global

573.30 1.67 24 560.10 586.80 1.00 20.00

Hinduja Venture

313.10 0.13 332 313.00 325.80 100.00 100.00

Hindustan Media

73.95 6.17 363 69.70 75.95 1.00 100.00

HOEC

98.40 3.42 17879 98.40 99.50 2.00 28.00

Honda Siel

1,166.00 0.62 513 1162.00 1195.00 20.00 5.00

Honeywell Autom

28,732.00 0.60 69 28400.00 28732.00 2.00 8.00

Hotel Leela

8.85 15.54 360925 8.85 8.85 401.00 51.00

HPCL

313.90 0.00 284388 312.50 313.90 3.00 1455.00

HSIL

39.40 0.00 6106 39.40 39.40 1.00 10.00

HT Media

20.00 -0.25 34813 19.95 23.00 502.00 26.00

Hubtown

12.39 3.60 7676 12.52 12.65 787.00 1.00

Huhtamaki PPL

244.20 1.20 2657 240.00 249.90 1.00 100.00

HUL

2,106.20 0.12 109696 2106.20 2106.20 47.00 3.00

ICICI Bank

437.75 -0.64 515653 437.75 437.75 25.00 25.00

ICRA

2,575.75 -0.94 156 2541.00 2600.00 1.00 4.00

IDBI Bank

30.70 2.50 304183 30.60 30.70 12724.00 5094.00

IFB Agro

396.05 2.27 1204 390.00 396.05 1.00 25.00

IFB Industries

675.40 1.96 598 663.25 701.00 1.00 1.00

IFCI

6.62 1.53 264977 6.60 6.62 335.00 5.00

IFGL Refractory

147.00 4.66 554 135.15 147.00 25.00 101.00

IG Petro

147.60 -0.14 2130 146.50 147.60 1.00 50.00

Igarashi Motors

217.60 4.99 25887 215.00 217.60 2.00 48.00

IGL

379.80 2.40 43383 379.80 381.20 300.00 659.00

IIFL Finance

116.85 6.03 8905 115.00 116.85 1.00 1150.00

ILandFS

3.93 6.22 32197 3.81 4.03 1000.00 50.00

ILandFS Engg

3.00 -1.96 7479 2.93 3.10 1809.00 46218.00

ILandFS Trans

2.75 -4.84 1412 0.00 2.75 0.00 14304.00

Indag Rubber

72.15 3.81 1680 72.15 72.15 28.00 72.00

India Cements

80.65 1.00 135012 80.65 80.65 18.00 1025.00

India Glycols

213.15 0.73 8250 213.30 214.95 74.00 25.00

Indiabulls Hsg

231.50 17.42 5189970 235.20 235.30 6201.00 215.00

Indiabulls Real

46.50 4.97 724651 46.50 0.00 18618.00 0.00

Indiabulls Vent

89.60 4.98 68326 89.60 0.00 35258.00 0.00

Indian Bank

122.70 4.38 75187 120.00 122.70 136.00 1551.00

Indian Hotels

149.65 -0.63 189986 149.00 149.65 222.00 202.00

Indian Hume

259.65 1.52 1866 255.00 261.00 27.00 1.00

Indian Terrain

73.20 2.74 632 66.00 73.20 5.00 250.00

Indo Count

43.40 5.60 28869 43.40 44.00 1000.00 1.00

Indo Tech Trans

92.30 13.74 5714 89.00 94.90 1.00 10.00

Indoco Remedies

151.35 4.85 15482 151.35 154.95 550.00 500.00

Indosolar

0.33 -2.94 99167 0.00 0.33 0.00 75633.00

Indraprastha

37.60 5.47 16605 36.50 37.60 10.00 1.00

IndusInd Bank

1,341.65 0.14 192119 1335.20 1341.65 25.00 137.00

INEOS Styro

640.05 -0.82 45 632.65 649.00 10.00 4.00

Infinite Comp

473.75 0.00 1185 470.10 479.00 50.00 400.00

Info Edge

2,301.30 0.74 8921 2301.30 2301.30 500.00 1.00

Infosys

767.75 -0.18 279245 767.75 767.75 70.00 930.00

Ingersoll Rand

608.90 -0.29 263 608.90 644.00 50.00 3.00

INOX Leisure

354.10 4.25 17165 354.10 358.00 1.00 1.00

Inox Wind

34.80 -3.47 20455 34.50 34.80 200.00 400.00

Insecticides

555.60 -0.20 838 555.60 580.00 51.00 5.00

Intellect Desig

192.05 2.62 27863 189.30 191.50 2.00 50.00

Intl Paper APPM

329.15 -1.23 1745 326.05 344.00 17.00 10.00

Intrasoft Tech

87.20 -4.96 16 0.00 87.20 0.00 10.00

IOB

9.69 3.19 107891 9.50 9.69 1000.00 208.00

IOC

145.60 -0.58 492498 145.60 145.60 300.00 700.00

Ion Exchange

675.35 6.87 35149 675.35 675.35 9.00 50.00

Ipca Labs

947.75 3.83 3348 947.75 947.75 1.00 1.00

IRB Infra

67.40 1.43 147447 66.50 67.40 500.00 2328.00

ISGEC Heavy Eng

368.85 2.44 3981 368.85 368.85 9.00 100.00

ITC

246.50 0.26 398307 246.50 246.50 104.00 46.00

ITD Cementation

40.25 9.97 30622 40.25 0.00 61509.00 0.00

ITI

82.90 2.22 127196 82.90 82.90 66.00 434.00

IVRCL

0.39 0.00 14054 0.38 0.39 5.00 4840.00

J Kumar Infra

159.15 6.96 445261 159.15 159.15 6.00 434.00

J. K. Cement

1,128.85 5.82 3690 1125.00 1135.00 10.00 10.00

JagranPrakashan

59.25 1.28 5524 58.60 59.25 295.00 21.00

Jai Corp

83.00 1.84 194784 82.55 83.00 701.00 2767.00

Jain Irrigation

11.25 -3.85 519531 11.20 11.25 500.00 5027.00

Jaiprakash Asso

2.18 6.86 821920 2.17 2.18 1000.00 35000.00

Jaiprakash Pow

1.16 -1.69 926184 1.16 1.16 6196.00 1.00

Jamna Auto

40.80 8.66 128532 40.50 40.80 20.00 502.00

Jay BharatMarut

188.70 -3.97 30000 187.25 188.40 25.00 25.00

Jaypee Infra

1.22 4.27 130279 1.22 0.00 52200.00 0.00

Jayshree Tea

48.95 1.35 5872 48.95 50.40 50.00 30.00

JB Chemicals

365.40 3.16 5123 365.40 373.00 500.00 25.00

JBF Industries

7.51 3.02 4957 7.40 7.51 300.00 509.00

JBM Auto

219.95 -2.05 10107 219.95 225.00 200.00 1.00

Jenburkt Pharma

420.10 0.02 10 420.10 433.00 30.00 210.00

Jet Airways

15.85 -1.55 78687 15.55 15.85 66.00 100.00

Jindal PolyFilm

222.80 3.27 899 222.80 230.00 347.00 1.00

Jindal Steel

107.65 2.97 2031564 106.90 107.35 100.00 25.00

JISL

8.90 -4.30 64590 8.90 9.00 812.00 390.00

JK Bank

31.60 6.58 168219 31.60 31.60 200.00 350.00

JK Lakshmi Cem

287.65 0.23 1624 285.00 287.65 52.00 14.00

JK Paper

123.50 1.98 107408 123.50 123.50 665.00 300.00

JK Tyre & Ind

67.90 1.34 61039 68.00 69.00 20.00 1230.00

JM Financial

72.30 -0.14 65016 71.05 71.90 499.00 200.00

JMC Projects

110.40 0.82 1658 109.00 111.00 48.00 40.00

JMT Auto

1.19 3.48 54430 1.12 1.19 5000.00 8232.00

Johnson Control

2,035.85 2.73 455 2035.85 2035.85 2.00 8.00

JSW Energy

68.55 3.39 58418 67.80 68.95 500.00 300.00

JSW Holdings

2,750.45 -0.01 45 2750.45 2785.00 10.00 3.00

JSW Steel

223.15 -0.09 414700 221.20 223.15 818.00 1705.00

JTEKT India

84.50 6.02 12650 84.15 85.75 100.00 31.00

Jubilant Food

1,359.00 1.16 28867 1359.00 1375.00 89.00 81.00

Jubilant Life

505.35 6.96 52440 505.35 505.35 408.00 92.00

Just Dial

634.25 4.60 95681 633.25 636.00 50.00 55.00

Jyothy Labs

171.25 5.48 6521 167.15 173.00 30.00 90.00

Jyoti Structure

3.45 0.00 2 0.00 3.45 0.00 499.00

Kabra Extrusion

68.30 1.49 1510 68.30 72.50 500.00 100.00

Kajaria Ceramic

553.05 0.03 18724 553.05 560.00 1100.00 100.00

Kalindee Rail

102.40 0.00 16630 102.55 102.40 25.00 319.00

Kalpataru Power

448.45 2.04 18272 441.00 448.45 1.00 10.00

Kalyani Invest

1,610.00 0.00 42 1610.00 1685.00 14.00 5.00

Kalyani Steels

185.95 0.38 3248 185.95 185.95 46.00 78.00

Kanoria Chem

42.25 2.30 1062 40.00 42.90 1.00 100.00

Kansai Nerolac

540.85 3.08 33501 534.05 544.00 1.00 20.00

Karnataka Bank

69.25 0.80 101258 68.30 69.00 336.00 275.00

Kaveri Seed

495.10 3.12 8788 500.50 505.00 100.00 1.00

Kaya

402.30 7.37 994 391.00 402.30 27.00 214.00

KDDL

370.00 1.54 601 321.60 384.90 20.00 298.00

KEC Intl

277.35 -0.14 12322 275.00 279.00 50.00 300.00

KEI Industries

544.40 0.05 5605 540.65 548.50 1.00 20.00

Kellton Tech

15.85 2.92 60921 15.85 15.85 2147.00 858.00

Kesar Terminals

30.35 -7.89 972 30.10 32.00 94.00 50.00

Kewal Kiran

1,000.00 1.91 196 942.05 1100.00 10.00 13.00

Kiri Industries

426.40 -0.27 22062 426.40 426.40 139.00 1000.00

Kirloskar Bros

154.95 9.12 8862 154.95 155.00 100.00 3700.00

Kirloskar Ferro

60.70 0.66 32679 60.70 61.50 92.00 5000.00

Kirloskar Oil

178.55 2.29 2090 175.00 178.50 27.00 839.00

Kitex Garments

86.60 -0.40 1318 85.40 89.00 72.00 35.00

KNR Construct

228.95 -1.04 1791 228.95 236.80 20.00 5.00

Kohinoor Foods

8.99 -4.97 7136 0.00 8.99 0.00 294.00

Kokuyo Camlin

72.25 11.58 21168 72.25 72.25 1.00 250.00

Kolte-Patil

250.80 1.50 8624 250.80 250.80 70.00 100.00

Kopran

26.15 2.35 8256 25.70 26.40 100.00 171.00

Kotak Mahindra

1,615.45 0.72 118713 1610.00 1615.45 4.00 1.00

KPR Mill

605.15 6.62 9637 593.35 605.15 1.00 1.00

KRBL

216.25 7.32 7044 221.05 224.00 200.00 1.00

Kridhan Infra

6.12 -2.39 17475 6.00 6.12 150.00 99.00

KSB Pumps

663.30 -2.93 443 662.30 684.00 11.00 50.00

KSK Energy Vent

0.44 4.76 322552 0.42 0.45 22502.00 10000.00

Kwality

2.15 4.88 372018 2.15 0.00 10444.00 0.00

L&T Finance

85.35 -0.23 1963540 85.35 85.35 15.00 35.00

La Opala RG

175.00 0.06 762 172.00 175.00 1.00 164.00

Lakshmi Machine

3,629.80 -0.01 1073 3629.80 3629.80 5.00 22.00

Lakshmi Vilas

19.00 -4.76 1269413 0.00 19.00 0.00 327433.00

Lanco Infratech

0.42 0.00 365763 0.00 0.42 0.00 1331007.00

Larsen

1,448.05 1.67 126990 1448.05 1448.05 2.00 7.00

LEEL

3.25 0.00 29247 0.00 3.25 0.00 2621.00

LG Balakrishnan

268.40 1.92 287 266.00 279.00 1.00 50.00

Liberty Shoes

114.00 4.68 31409 113.00 114.00 2.00 500.00

LIC Housing Fin

384.80 0.85 124611 384.80 386.30 732.00 25.00

Linc PenandPlas

167.10 0.00 54 164.00 197.00 31.00 20.00

Linde India

523.90 1.71 1708 516.75 523.90 1.00 20.00

Lovable Lingeri

58.80 2.26 7408 58.80 58.80 219.00 82.00

Lumax Auto Tech

90.50 0.22 6254 88.70 90.00 1.00 100.00

Lumax Inds

1,287.65 3.56 107 1270.00 1294.00 1.00 2.00

Lupin

738.80 1.71 64545 738.80 738.80 245.00 5.00

M&M

592.80 -0.06 96311 592.80 595.00 107.00 58.00

M&M Financial

319.40 1.09 144522 319.40 321.00 1.00 20.00

Madhucon Proj

3.50 -1.69 1499 3.50 3.50 35.00 465.00

Magma Fincorp

52.60 3.24 9069 50.00 53.30 2500.00 50.00

Mah Scooters

4,629.80 0.79 619 4620.00 4699.95 5.00 11.00

Mah Seamless

359.75 1.52 1013 359.75 366.80 1.00 5.00

Mahindra CIE

148.15 4.00 4334 148.60 149.80 15.00 5.00

Mahindra EPC

85.35 6.09 17378 85.35 86.80 92.00 10.00

Mahindra Holida

216.55 1.74 1986 216.55 220.00 50.00 100.00

Mahindra Life

426.40 -1.44 2448 422.95 455.00 1.00 10.00

Majesco

417.40 -0.78 243 417.40 431.95 35.00 1.00

Man Industries

43.90 4.52 3345 43.90 44.70 1.00 500.00

Man Infra

21.85 1.86 40338 21.40 21.85 100.00 331.00

Manali Petro

17.85 1.42 53443 17.85 17.85 400.00 100.00

Manappuram Fin

154.55 7.29 641649 154.55 154.55 1155.00 100.00

Mangalam Cement

305.05 3.78 1907 299.95 308.60 1.00 10.00

Mangalore Chem

30.10 1.35 3124 29.75 33.00 60.00 1.00

Manpasand Bever

6.07 -4.86 62330 0.00 6.07 0.00 105284.00

Marico

391.65 1.12 61360 391.65 391.65 1000.00 100.00

Marksans Pharma

14.64 3.17 58336 14.50 14.64 25.00 1000.00

Maruti Suzuki

7,318.15 2.74 71434 7352.00 7355.00 8.00 1.00

Mastek

341.95 3.65 16916 341.95 341.95 252.00 15.00

Mayur Uniquoter

226.30 4.57 8790 219.00 226.30 1.00 129.00

MBL Infra

5.12 4.92 10821 5.12 0.00 5.00 0.00

Mcleod

6.51 3.83 44991 6.51 6.58 1300.00 100.00

Mcnally Bh Engg

3.55 -4.57 7741 0.00 3.55 0.00 397.00

MCX India

1,069.55 6.32 187235 1065.00 1069.55 24.00 453.00

Meghmani Organi

51.95 0.87 158142 51.95 52.45 2600.00 2000.00

MEP Infra

27.85 -1.59 16895 27.50 27.85 52.00 2100.00

Mercator

0.73 -3.95 132508 0.73 0.75 2000.00 984.00

Metalyst Forgin

4.51 -1.96 3326 4.50 4.80 165.00 100.00

Minda Corp

84.20 2.62 16607 84.20 88.00 480.00 200.00

Minda Ind

367.90 3.21 11385 366.00 367.90 2.00 101.00

Mindtree

735.60 0.86 24824 731.00 735.60 5.00 299.00

Mirc Electronic

8.21 -3.64 57211 8.10 8.21 4151.00 3803.00

Mirza Intl

54.65 0.46 21002 54.40 54.65 4.00 100.00

MM Forgings

382.00 2.69 76 382.00 393.00 15.00 1.00

MMTC Ltd

18.25 17.36 781395 17.80 18.00 100.00 14922.00

Mohota Ind

14.80 0.00 250 0.00 14.95 0.00 1.00

MOIL

140.50 5.36 131138 140.50 140.50 400.00 50.00

Mold-Tek Pack

315.45 2.45 11935 315.45 320.00 1050.00 56.00

Monnet Ispat

10.12 1.10 15156 10.00 10.90 100.00 1.00

Monsanto India

2,224.40 0.00 183 2210.05 2242.00 1.00 1.00

Monte Carlo

239.60 0.36 316 236.70 239.60 16.00 1.00

Morepen Lab

16.65 2.15 80819 16.70 16.65 900.00 100.00

Moser Baer

1.05 0.00 96355 0.00 1.05 0.00 308472.00

Motherson Sumi

107.50 -1.01 783132 106.80 107.50 3000.00 626.00

Motilal Oswal

645.70 0.70 9020 642.00 645.70 5.00 243.00

MphasiS

932.75 1.06 3699 932.75 932.75 1.00 4.00

MPS

485.15 -0.28 748 471.10 485.15 20.00 50.00

MRF

63,996.00 -1.33 346 63996.00 63996.00 7.00 1.00

MRPL

49.00 -4.95 62520 49.00 49.90 400.00 100.00

MT Educare

15.20 4.83 3804 15.20 0.00 2794.00 0.00

MTNL

5.40 4.65 167502 5.38 5.40 500.00 14494.00

Mukand

31.25 1.13 3241 31.50 32.35 500.00 21.00

Multibase India

130.70 2.87 19901 130.70 130.70 162.00 338.00

Munjal Auto Ind

39.25 1.68 13137 39.00 39.25 149.00 65.00

Munjal Showa

132.75 1.49 2269 132.05 132.75 41.00 104.00

Muthoot Finance

675.95 3.29 31587 675.00 680.00 2.00 11.00

Nahar Spinning

50.00 2.99 362 48.70 49.50 50.00 100.00

NALCO

43.80 8.42 1527950 43.50 43.80 2.00 8956.00

Nandan Denim

30.50 -2.87 3143 31.15 32.85 18.00 200.00

Natco Pharma

566.50 -0.87 6383 569.00 579.20 15.00 25.00

Nava Bharat Ven

74.20 0.34 2544 74.20 77.00 25.00 1.00

Navin Fluorine

771.20 2.90 6417 776.00 780.00 109.00 1.00

Navneet

99.80 -0.10 2482 99.80 101.00 25.00 10.00

NBCC (India)

36.90 7.58 2107972 36.90 36.90 48.00 2.00

NCC

53.35 5.23 2058102 52.80 53.35 450.00 7275.00

NDTV

30.60 2.17 687 30.60 31.15 100.00 602.00

Nectar Life

12.29 6.87 34809 12.29 12.35 3000.00 19.00

Nel Holdings

1.52 -4.40 18600 0.00 1.56 0.00 1929.00

NELCO

263.85 5.50 46022 263.85 263.85 54.00 46.00

NESCO

568.10 -0.84 784 568.10 585.00 51.00 5.00

Nestle

14,838.30 2.24 3148 14894.00 14952.00 2.00 1.00

Network 18

20.20 3.06 32706 20.00 20.65 232.00 1.00

Neuland Lab

485.00 0.08 243 477.30 499.00 10.00 65.00

NFL

26.20 5.01 81413 26.20 26.20 1000.00 402.00

NHPC

23.90 2.36 154983 23.90 23.90 1000.00 200.00

NIIT

83.35 6.79 116857 83.35 83.35 15754.00 496.00

NIIT Tech

1,434.70 1.87 46310 1434.70 1449.85 100.00 5.00

Nilkamal

1,228.85 1.80 807 1228.85 1240.00 25.00 20.00

Nirlon

228.45 1.31 5100 227.20 230.00 400.00 83.00

Nitin Fire Prot

0.37 -2.63 502 0.00 0.37 0.00 7698.00

Nitin Spinners

52.60 6.69 3658 49.00 53.50 150.00 47.00

NLC India

55.95 5.37 80375 55.95 57.00 150.00 11.00

NMDC

108.90 6.56 1398380 109.50 110.50 380.00 506.00

NOCIL

115.00 4.69 162181 115.00 116.20 7824.00 10.00

Noida Toll

3.53 -2.22 3000 3.53 3.75 3535.00 1000.00

Novartis India

607.95 1.66 4128 607.95 609.95 3.00 39.00

NRB Bearings

102.60 -1.11 12598 102.25 102.60 193.00 500.00

NTPC

121.00 2.02 257359 121.00 121.00 301.00 148.00

Nucleus Softwar

313.20 1.05 173 313.20 320.00 8.00 10.00

Nyssa Corp

1.12 0.00 50 0.00 1.12 0.00 13217.00

Oberoi Realty

539.70 4.83 13215 538.00 544.80 100.00 2.00

Odisha Cement

2,438.05 0.00 0 2480.05 2550.00 10.00 50.00

Oil India

172.95 5.75 92207 169.25 172.95 50.00 3013.00

OK Play

18.85 -1.57 14443 18.30 20.00 300.00 22.00

OM Metals Infra

19.60 2.89 4015 19.10 19.60 90.00 500.00

Omaxe

186.90 0.13 110166 184.20 198.00 1.00 1.00

Omkar Special

4.62 -4.74 2050 0.00 4.62 0.00 500.00

ONGC

143.50 1.52 334085 142.00 143.50 150.00 1009.00

OnMobile Global

31.80 1.27 2193 31.55 32.50 40.00 100.00

Opto Circuits

3.91 -1.26 25384 3.90 3.94 171.00 600.00

Oracle Fin Serv

3,116.00 0.76 9115 3040.00 3116.00 30.00 39.00

Orbit Exports

92.50 2.04 11 89.85 92.50 188.00 1.00

Orchid Pharma

5.25 0.00 46256 0.00 5.25 0.00 76899.00

Oricon Ent

19.05 0.00 3858 18.50 19.05 501.00 1500.00

Orient Bell

121.30 2.54 548 120.00 122.95 1.00 39.00

Orient Cement

89.20 5.81 10981 88.00 91.00 110.00 2.00

Orient Green

1.61 -3.01 119890 1.61 1.69 7000.00 10500.00

Orient Paper

28.00 7.28 123850 28.00 28.10 1457.00 543.00

Orient Refract

215.00 2.41 1307 211.00 219.00 1.00 269.00

Oriental Bank

49.55 -4.89 244695 49.55 49.55 1000.00 1000.00

Oriental Carbon

1,008.00 0.15 541 1001.20 1029.00 5.00 5.00

P and G

11,759.10 0.80 229 11759.10 12150.00 2.00 10.00

Page Industries

21,497.45 -0.27 1263 21390.00 21887.00 1.00 25.00

Paisalo Digital

457.90 0.74 84167 440.05 457.90 50.00 2025.00

Panacea Biotec

139.20 0.98 353 138.20 142.50 50.00 1.00

Panth Infinity

139.35 1.31 141422 139.45 139.35 21.00 2000.00

Parsvnath

2.68 2.29 15416 2.52 2.68 2500.00 9200.00

Patel Eng

10.06 4.90 37717 10.06 0.00 4700.00 0.00

PC Jeweller

33.30 3.10 919437 33.30 33.30 135.00 500.00

Peninsula Land

3.55 -4.05 133087 3.50 3.55 80.00 795.00

Pennar Inds

26.90 2.28 12917 26.90 28.00 200.00 200.00

Persistent

620.10 2.23 3765 620.10 630.00 172.00 71.00

Petronet LNG

267.10 1.66 87018 264.85 267.10 25.00 48.00

Pfizer

3,218.75 0.65 453 3215.00 3244.70 25.00 1.00

Phillips Carbon

122.55 3.59 90968 122.55 122.55 211.00 39.00

Phoenix Lamps

218.75 0.00 10885 218.65 220.00 55.00 20.00

Phoenix Mills

731.05 4.41 5799 716.95 733.00 1.00 10.00

PI Industries

1,277.80 -2.77 11134 1274.50 1276.00 3.00 127.00

Pidilite Ind

1,353.25 -0.25 39123 1346.00 1349.95 2.00 50.00

Piramal Enter

1,556.35 6.02 138450 1544.50 1550.00 1.00 203.00

Plastiblends

175.00 3.37 2 175.00 181.00 2.00 1.00

PMC Fincorp

0.32 -3.03 353375 0.32 0.33 40104.00 43511.00

PNB

60.20 1.86 1184426 60.20 60.30 1744.00 10535.00

PNB Gilts

28.30 3.10 17761 28.30 29.20 51.00 70.00

Poddar Housing

392.75 0.00 255 0.00 393.50 0.00 10.00

Pokarna

162.45 4.57 9179 157.50 163.85 10.00 1.00

Polaris Consult

474.15 0.00 1757 474.15 475.50 20000.00 15.00

Poly Medicure

212.50 -0.16 11 208.00 212.50 1.00 130.00

Polyplex Corp

482.80 5.20 4258 482.80 486.00 350.00 1.00

Power Finance

98.15 3.15 243689 98.15 98.15 655.00 200.00

Power Grid Corp

202.55 2.45 122207 200.50 202.50 3.00 1199.00

Praj Industries

106.85 0.90 113169 106.60 106.85 5.00 500.00

Prakash Ind

45.35 7.21 79131 45.40 46.00 279.00 51.00

Prakash Steelag

0.20 0.00 10 0.20 0.00 55.00 0.00

Pratibha Ind

0.72 0.00 16720 0.00 0.75 0.00 2730.00

Premier Explo

170.30 -0.96 1105 170.30 181.95 350.00 10.00

Prestige Estate

299.00 4.42 2520 297.10 299.90 5.00 25.00

Pricol

32.40 -0.46 11112 32.40 33.20 1.00 500.00

Prism Cement

77.50 1.04 15972 77.20 77.50 146.00 5.00

Procter&Gamble

4,421.85 -0.52 768 4421.85 4421.85 19.00 10.00

Prozone Intu

15.05 3.79 3904 13.50 15.85 1000.00 3000.00

PTC India

56.90 6.36 124540 56.90 57.40 500.00 150.00

PTC India Fin

12.96 3.18 59141 12.65 12.96 10.00 496.00

Punj Lloyd

0.90 0.00 194402 0.87 0.90 15000.00 10000.00

Punjab & Sind

17.65 1.73 12230 17.65 17.65 195.00 75.00

Punjab Chemical

554.50 1.96 1463 550.00 554.50 3.00 72.00

Puravankara

64.05 1.59 7867 64.05 64.40 25.00 307.00

PVR

1,827.80 -0.63 21686 1820.00 1827.80 16.00 246.00

R Systems Intl

39.50 -1.25 402 39.15 44.95 15.00 500.00

Radha Madhav

4.53 -0.44 13401 4.50 4.53 300.00 1000.00

Radico Khaitan

316.60 4.06 23502 312.90 316.60 10.00 299.00

Rain Industries

94.30 1.29 181722 94.30 94.30 94.00 207.00

Rainbow Papers

0.60 0.00 200 0.00 0.60 0.00 18000.00

Raj Television

46.00 -3.26 355 43.25 46.00 300.00 1000.00

Rajesh Exports

673.25 -0.03 44768 672.10 673.25 10.00 12.00

Rallis India

164.70 -3.82 21508 163.65 163.90 5.00 25.00

Ramco Cements

754.40 1.49 6356 750.00 760.00 41.00 313.00

Ramco System

148.55 -0.47 697 148.55 153.90 10.00 10.00

Ramcoind

175.35 1.48 2369 171.00 177.00 101.00 100.00

RamkrishnaForge

266.10 -0.28 586 264.00 282.00 14.00 1.00

Rashtriya Chem

50.90 6.04 259468 50.90 51.35 2745.00 150.00

Ratnamani Metal

920.00 -0.16 455753 917.00 923.00 1.00 50.00

Rattan Infra

1.44 -4.64 167893 0.00 1.47 0.00 9225.00

Rattan Power

1.34 -3.60 102844 1.34 1.38 3061.00 7110.00

Raymond

594.35 4.04 24875 595.10 599.90 499.00 950.00

REC

130.40 4.78 417175 130.40 130.40 10.00 30.00

Redington

111.55 3.10 31707 109.30 113.15 1.00 15.00

Rel Capital

13.45 4.67 854317 13.45 0.00 97326.00 0.00

Rel Ind Infra

261.50 2.11 41825 261.50 261.50 337.00 163.00

Relaxo Footwear

529.10 5.63 9944 529.10 535.00 100.00 2.00

Reliance

1,415.30 1.37 629451 1415.30 1415.30 814.00 66.00

Reliance Comm

0.74 0.00 3375797 0.74 0.74 2250.00 17352.00

Reliance Infra

21.85 9.80 685061 21.85 0.00 63619.00 0.00

Reliance Naval

2.34 4.93 21889 2.34 0.00 732684.00 0.00

Reliance Power

2.32 19.59 4913889 2.32 0.00 1121446.00 0.00

Religare Enterp

43.50 0.46 29656 43.50 43.50 100.00 201.00

Repco Home

290.85 0.28 3309 287.40 294.00 1.00 2.00

Repro India

569.25 -0.13 1007 563.55 580.00 1.00 5.00

Responsive Ind

94.55 3.45 236468 92.00 94.85 50.00 99.00

Rico Auto

43.35 4.71 51783 43.35 43.35 632.00 700.00

Risa Intl

0.37 -2.63 25950 0.37 0.00 14049.00 0.00

Rolta

4.31 1.17 61662 4.40 4.47 350.00 720.00

RPG Life

198.95 3.00 751 195.00 200.50 1.00 25.00

RPP Infra Proj

77.30 -1.47 5508 80.30 82.35 50.00 60.00

RS Software

18.50 12.12 590933 17.25 18.50 1200.00 2000.00

RSWM

106.20 2.02 1315 104.00 106.20 1.00 43.00

Ruchi Soya

3.71 -2.37 520153 3.66 3.71 1500.00 9990.00

S R K Ind

0.83 3.75 7613 0.72 0.88 5.00 1000.00

Sadbhav Engg

138.85 0.54 6166 138.85 138.85 5.00 223.00

Safal Herbs

1.76 4.76 10 0.00 1.76 0.00 2526.00

SAIL

36.20 7.90 4590548 36.20 36.40 26610.00 595.00

Saint-Gobain

42.85 2.88 26375 42.85 42.85 475.00 55.00

Salzer Electro

117.00 2.86 816 115.60 120.00 100.00 25.00

Sandur Manganes

640.75 2.54 3483 631.00 640.75 10.00 3.00

Sangam India

37.60 3.01 1 35.00 39.00 15.00 100.00

Sanghi Ind

49.05 1.24 5351 48.75 49.25 25.00 50.00

Sanghvi Movers

75.50 7.47 927 72.25 75.50 1.00 100.00

Sanofi India

6,100.40 0.74 10121 5939.00 5988.00 2.00 2.00

Sarda Energy

160.45 1.01 5582 159.85 160.45 1.00 101.00

Saregama India

346.55 3.82 639 346.55 354.00 1.00 1.00

Sasken Tech

602.75 -0.66 2739 602.75 630.00 103.00 27.00

Saurashtra Cem

37.75 2.03 20501 37.35 38.50 400.00 300.00

SBI

269.65 1.58 1770184 269.65 269.65 153.00 50.00

Schaeffler Ind

4,099.70 -0.46 160 4097.00 4099.70 3.00 30.00

Schneider Infra

73.20 2.52 4723 72.50 73.50 150.00 25.00

Seamec

375.00 4.17 933 371.30 398.00 5.00 100.00

Selan Explore

133.75 1.44 2017 133.00 135.00 13.00 60.00

Sequent Scienti

73.95 -1.79 10634 73.95 75.60 750.00 100.00

Setco Auto

15.10 -1.31 32250 15.10 15.10 2000.00 959.00

Shakti Pumps

276.95 -0.73 4629 276.95 276.95 75.00 425.00

Shalimar Paints

95.00 -1.45 41063 95.00 95.00 302.00 43.00

Shanthi Gears

94.00 2.12 461 94.00 96.70 10.00 10.00

Sharda Crop

286.45 0.74 1354 278.00 293.30 2.00 10.00

Sharda Motor

958.50 13.16 2489 958.50 968.00 4.00 10.00

Sharon Bio Medi

3.21 0.00 32550 3.10 3.26 100.00 1000.00

Sharp India

13.50 -1.10 1570 13.50 14.15 50.00 100.00

Shemaroo Ent

185.50 -18.96 8411 0.00 183.15 0.00 2480.00

Shilpa

260.90 -0.38 977 260.90 274.00 712.00 2.00

Shilpi Cable

1.10 0.00 3251 0.00 1.10 0.00 1.00

Shipping Corp

46.95 9.31 792100 46.95 46.95 20730.00 1025.00

Shivam Auto

22.70 1.79 4828 21.05 23.30 30.00 900.00

Shoppers Stop

394.40 -0.08 312 394.40 396.00 1.00 14.00

Shree Cements

18,661.20 2.58 545 18305.00 18661.20 1.00 4.00

Shree Renuka

6.85 1.63 59734 6.85 6.85 345.00 2780.00

Shrenuj and Co

0.58 0.00 76428 0.00 0.58 0.00 11334.00

Shreyas Shippin

79.75 4.93 99 77.10 0.00 100.00 0.00

Shriram City

1,335.50 -0.88 186 1315.00 1431.00 1.00 1.00

Shriram Trans

1,096.25 2.41 35674 1096.25 1098.00 2.00 25.00

Sical Logistics

18.95 -4.77 16686 0.00 18.95 0.00 5916.00

Siemens

1,649.60 1.67 22569 1649.60 1649.60 39.00 4.00

Simplex Infra

47.75 19.97 194775 47.75 0.00 1902.00 0.00

Singer India

29.75 1.36 34592 29.40 29.75 50.00 100.00

Sintex Ind

1.04 -4.59 1984959 0.00 1.04 0.00 41267.00

Siti Networks

1.65 -4.62 152807 0.00 1.65 0.00 9386.00

Siyaram Silk

224.35 3.82 500 220.50 224.35 20.00 1.00

SJVN

25.60 5.57 149428 25.60 25.95 104.00 5400.00

SKF India

2,152.95 1.13 253 2152.95 2200.00 5.00 25.00

Smartlink Net

83.20 -1.01 2425 83.20 85.00 20.00 9.00

SML Isuzu

576.35 0.22 1941 575.00 576.35 1.00 47.00

SMS Pharma

41.50 -0.24 9429 40.00 44.00 2.00 1.00

Snowman Logist

38.20 0.92 39996 38.15 38.20 500.00 975.00

Sobha

451.40 -0.97 5515 450.25 467.95 998.00 1.00

Solar Ind

1,089.75 0.06 151 1085.05 1153.00 5.00 1.00

Som Distillerie

112.00 0.36 2258 110.25 112.00 10.00 82.00

Somany Ceramics

188.00 3.67 1486 188.00 188.00 27.00 1.00

Sonata

311.50 5.27 6435 310.00 313.80 1.00 25.00

South Ind Bk

10.31 3.62 1244461 10.23 10.31 60646.00 20631.00

Speciality Rest

69.75 -2.99 9599 68.20 69.75 150.00 50.00

SpiceJet

119.50 -2.29 333860 119.50 119.85 2829.00 10.00

SREI Infra

8.23 4.84 77048 8.23 8.23 100.00 900.00

SRF

2,691.25 0.49 6500 2685.00 2702.00 1.00 5.00

Srikalahasthi

169.65 0.50 1923 168.00 172.10 52.00 1.00

SRS

0.19 0.00 500 0.00 0.19 0.00 78407.00

SRS Real Infra

0.73 0.00 181 0.00 0.73 0.00 1385.00

Stampede Cap

0.72 0.00 200 0.66 0.72 10000.00 9800.00

Star Cement

94.50 0.69 13269 93.55 94.70 1026.00 1.00

State B Bikaner

771.25 0.00 26427 766.10 771.25 120.00 6.00

State Bk Mysore

606.45 0.00 2832 606.45 606.45 175.00 925.00

State Bk Travan

607.25 0.00 11497 603.15 605.00 2.00 786.00

STC India

50.70 4.97 3360 50.70 0.00 9420.00 0.00

Steel Exchange

10.56 3.83 8250 9.75 10.56 350.00 100.00

Steel Str Wheel

773.10 -0.12 1477 765.25 773.10 1.00 2.00

Sterlite Techno

147.20 4.25 176500 147.50 148.00 1107.00 250.00

Strides Pharma

353.80 0.14 45133 350.00 353.80 25.00 41.00

Subex

5.04 1.00 114301 5.00 5.09 1.00 4000.00

Subros

241.05 -0.35 1117 238.70 241.05 1.00 1.00

Sudarshan Chem

375.15 -0.11 4084 372.40 380.70 1.00 50.00

Sun Pharma

401.40 0.00 247486 401.40 401.40 30.00 4.00

Sun Pharma Adv

132.30 1.19 79860 131.50 132.30 1.00 950.00

Sun TV Network

517.20 2.92 59656 512.00 519.60 1.00 1.00

Sundaram-Clayto

2,055.70 5.31 72393 1857.00 2080.00 1.00 10.00

Sundram

460.60 -0.89 2044 455.00 476.00 12.00 50.00

Sunil HitechEng

0.38 0.00 99176 0.00 0.38 0.00 5400.00

Sunrise Asian

2.21 0.00 9 0.00 2.21 0.00 700.00

Sunteck Realty

401.20 -3.89 45881 399.00 399.40 1.00 16.00

Superhouse

82.10 1.30 891 81.10 85.50 99.00 5.00

Suprajit Eng

182.85 0.91 655 178.00 187.00 1.00 100.00

Supreme Ind

1,227.30 0.82 5710 1222.00 1235.00 10.00 1316.00

Supreme Infra

13.02 -4.96 10 0.00 13.02 0.00 2390.00

Supreme Petro

178.40 3.72 265 178.40 180.00 500.00 600.00

Surana Solar

5.85 7.73 2000 5.51 5.84 100.00 2089.00

Surya Roshni

164.85 2.61 9068 164.00 164.85 2.00 223.00

Suryalakshmi Co

16.80 -1.18 4002 15.75 17.85 100.00 100.00

Sutlej Textiles

26.60 -0.93 130 26.40 31.25 82.00 200.00

Suven Life Sci

280.50 5.67 58172 279.30 279.95 825.00 490.00

Suzlon Energy

2.56 3.64 1417322 2.56 2.56 952.00 9208.00

Swan Energy

103.35 -0.67 75748 103.35 105.80 589.00 50.00

Swaraj Engines

1,127.00 2.12 289 1112.05 1133.90 5.00 3.00

Swelect Energy

115.20 2.35 1014 110.55 117.00 1.00 21.00

Symphony

1,248.95 0.26 501 1242.00 1300.00 5.00 10.00

Syncom Formula

0.60 -1.64 1032530 0.60 0.61 882.00 14508.00

Syndicate Bank

25.00 2.67 43153 25.00 25.00 10.00 530.00

Taj GVK Hotels

163.30 -0.34 2082 162.00 164.90 1.00 50.00

Take Solutions

111.25 3.83 15047 109.00 114.60 1.00 100.00

Talwalkars Fitn

2.94 5.00 7900 2.94 0.00 5713.00 0.00

Tamil Newsprint

187.30 0.89 4409 186.10 187.30 100.00 47.00

Tanla Solutions

46.30 1.09 12203 45.45 45.85 25.00 100.00

Tata Chemicals

613.45 1.24 31566 613.45 618.50 25.00 50.00

Tata Coffee

76.70 2.40 21903 76.20 76.70 2.00 409.00

Tata Comm

357.45 -1.26 6625 356.70 357.45 200.00 1.00

Tata Elxsi

708.40 -0.09 100682 704.95 708.00 3.00 40.00

Tata Global Bev

281.90 0.93 206094 281.90 281.90 100.00 25.00

Tata Inv Corp

808.00 0.54 2082 808.00 808.00 2.00 48.00

Tata Metaliks

571.30 0.97 3602 571.30 580.50 1.00 5.00

Tata Motors

136.70 -1.05 4141592 136.60 136.70 126.00 630.00

Tata Power

60.05 0.42 1020501 59.70 60.05 203.00 1326.00

Tata Steel

359.90 1.19 949622 357.50 357.90 100.00 483.00

Tata Steel BSL

22.45 0.00 132988 22.45 22.45 813.00 1388.00

Tata Steel Long

417.55 4.26 3158 410.00 419.80 1.00 5.00

TataTeleservice

2.73 1.49 154676 2.73 2.73 1999.00 1.00

TCS

2,057.35 1.31 85260 2057.35 2057.35 1.00 28.00

TD Power System

144.05 -1.20 28 144.00 156.00 1.00 1.00

Tech Mahindra

734.20 1.09 53878 730.00 734.20 10.00 371.00

Techno Electric

265.05 -0.36 137 263.00 275.00 3.00 50.00

Technocraft Ind

359.95 5.84 571 359.95 372.00 50.00 1.00

Texmaco Infra

42.00 0.00 150 41.40 42.50 50.00 100.00

Texmaco Rail

43.85 2.21 16681 43.85 44.00 3004.00 50.00

The Byke Hosp

21.20 9.56 8814 21.25 0.00 270.00 0.00

The Hi-Tech Gea

176.00 2.27 6435 176.00 176.00 4.00 71.00

Thermax

1,119.90 1.15 1510 1110.00 1119.90 4.00 7.00

Thomas Cook

124.40 -2.28 36110 124.40 124.80 165.00 350.00

TIL

208.30 7.51 860 208.30 208.30 27.00 13.00

Tilaknagar Ind

14.00 0.00 7909 13.80 14.60 100.00 215.00

Time Techno

60.50 7.94 17700 59.25 60.50 250.00 250.00

Timken

786.65 -1.03 1489 786.65 795.00 8.00 4.00

Tinplate

114.30 1.24 66507 113.15 114.30 1000.00 1080.00

Titagarh Wagons

39.25 2.08 136035 39.25 39.25 697.00 303.00

Titan Company

1,300.60 1.86 37479 1300.60 1300.60 250.00 20.00

TML-D

61.40 -0.89 1105218 61.40 61.40 100.00 1600.00

Torrent Pharma

1,682.25 -0.78 10085 1668.00 1682.25 1.00 26.00

Torrent Power

284.20 -0.46 168080 284.20 285.00 18.00 2000.00

Tourism Finance

80.40 0.94 917 77.00 82.95 3.00 200.00

Toyam Ind

1.45 -1.36 29300 0.00 1.45 0.00 99350.00

Transformers

7.86 -1.38 21058 7.86 7.90 1000.00 381.00

Transport Corp

279.30 -0.90 1626 279.10 299.00 5.00 1.00

Tree House

5.88 -4.85 344 0.00 5.88 0.00 3210.00

Trent

519.60 3.74 14136 519.60 522.00 151.00 21.00

TRF

110.55 15.88 92493 109.15 110.30 52.00 181.00

Tribhovandas

48.20 -0.31 33668 48.20 48.50 500.00 429.00

Trident

60.35 6.16 50432 60.50 60.70 1364.00 400.00

Triveni Engg

60.10 1.09 44039 58.50 60.65 25.00 350.00

Triveni Turbine

100.20 2.87 4378 99.00 100.20 1.00 200.00

TTI Enterprise

1.27 0.00 10 0.00 1.27 0.00 3129.00

TTK Prestige

5,958.85 0.70 187 5960.00 5999.00 1.00 3.00

TV TodayNetwork

308.95 1.91 816 308.95 310.00 65.00 50.00

TV18 Broadcast

20.45 0.00 191080 20.45 20.45 8417.00 583.00

TVS Motor

456.60 4.45 382771 456.60 456.60 40.00 10.00

TVS Srichakra

1,833.75 0.83 114 1820.00 1850.00 1.00 65.00

UCAL Fuel

125.05 4.78 4866 125.05 128.00 80.00 1.00

UCO Bank

11.85 0.51 32854 11.85 12.25 5.00 201.00

Uflex

203.25 0.44 7914 202.25 204.95 18.00 9.00

UFO Moviez

144.05 -0.62 5034 144.05 145.00 1.00 5.00

Ujaas Energy

3.30 1.85 6089 2.95 3.30 1.00 4997.00

UltraTechCement

4,295.50 0.89 33117 4278.00 4281.00 25.00 3.00

Unichem Labs

190.45 2.06 9953 185.95 190.45 2.00 2.00

Union Bank

52.10 0.00 2625495 52.00 52.10 1100.00 271.00

Unitech

0.40 2.56 874673 0.40 0.00 726051.00 0.00

United Brewerie

1,329.05 0.79 5245 1320.00 1335.00 1.00 3.00

United Spirits

634.70 -0.09 31132 634.70 640.00 100.00 4.00

UPL

599.25 1.16 231765 596.10 599.25 100.00 238.00

Usha Martin

28.65 5.91 162427 28.65 28.90 1495.00 1.00

Usher Agro

1.27 0.00 15140 1.27 1.27 50.00 50.00

Uttam Galva

6.00 0.00 25605 5.75 6.00 10.00 536.00

V B Industries

1.25 -4.58 311 0.00 1.25 0.00 1873.00

V-Guard Ind

236.60 1.41 22911 234.20 237.00 2.00 36.00

V-Mart Retail

2,089.55 2.82 1286 2075.00 2140.00 1.00 19.00

Va Tech Wabag

192.65 1.53 52648 191.20 192.65 100.00 216.00

Vadilal Ind

760.00 2.58 1582 755.00 760.00 2.00 201.00

Vaibhav Global

820.00 1.34 70 806.40 820.00 8.00 75.00

Vakrangee

30.65 6.98 783028 30.70 30.65 3495.00 10575.00

Vardhman Text

919.60 0.66 599 916.80 977.00 3.00 1.00

Vedanta

150.10 1.32 879790 149.10 150.00 480.00 135.00

Venkys

1,713.35 2.67 18941 1714.00 1717.00 25.00 37.00

Venus Remedies

34.20 17.73 94810 34.00 34.20 850.00 350.00

Videocon Ind

1.29 -1.53 34985 1.28 1.35 2000.00 7609.00

Vijaya Bank

46.10 0.00 134048 45.75 46.10 10.00 407.00

Vikas Ecotech

3.22 1.90 115570 3.00 3.22 4325.00 5000.00

Vikas WSP

10.69 -2.46 197053 10.69 10.80 20.00 500.00

Vimal Oils

6.55 0.00 100 0.00 0.00 0.00 0.00

Vimta Labs

105.70 1.20 503 105.00 110.00 1.00 100.00

Vinati Organics

2,098.40 -0.34 1330 2085.00 2125.00 5.00 25.00

VIP Clothing

6.61 9.98 4180 6.61 0.00 8258.00 0.00

VIP Industries

465.20 0.49 58588 465.20 465.50 6032.00 25.00

Vipul

30.75 2.84 25373 30.75 32.50 16.00 1001.00

Virtual Global

0.17 0.00 11603 0.00 0.17 0.00 30160.00

Visagar Polytex

0.19 0.00 50000 0.00 0.19 0.00 10240.00

Visaka Ind

291.45 3.35 5662 291.45 296.80 50.00 2.00

Vivimed Labs

13.50 1.50 12088 13.35 13.90 100.00 1.00

Vodafone Idea

6.39 1.11 14213894 6.39 6.39 1083.00 517.00

Voltamp Trans

1,164.70 2.88 561 1132.00 1164.70 1.00 303.00

Voltas

691.40 2.26 62830 693.20 694.00 10.00 27.00

VRL Logistics

274.25 3.37 3169 269.00 274.25 1.00 103.00

VST

3,833.75 1.26 207 3833.75 3898.85 1.00 2.00

VST Tillers

1,275.00 1.55 196 1256.00 1299.00 5.00 1.00

WABCO India

6,147.30 0.10 444 6135.00 6245.00 22.00 5.00

Walchandnagar

62.35 4.44 116349 62.35 62.35 77.00 10.00

Waterbase

104.20 3.99 32390 104.20 104.20 3240.00 10.00

Welspun Corp

131.50 0.65 11456 130.60 132.20 200.00 150.00

Welspun India

51.80 3.70 80174 52.00 52.45 300.00 300.00

West Coast Pap

241.15 0.35 4784 239.05 240.70 1.00 150.00

Whirlpool

2,163.55 -0.45 4676 2150.00 2166.95 35.00 5.00

Wim Plast

364.60 1.11 6967 362.00 369.90 1.00 5.00

Wipro

248.80 0.30 157533 248.80 249.25 160.00 300.00

Wockhardt

266.30 2.80 93995 266.30 266.30 25.00 15.00

Wonderla

292.15 0.81 301 290.00 292.15 5.00 5.00

WPIL

698.35 7.44 3670 686.00 698.35 3.00 10.00

Yes Bank

51.40 8.44 29034804 51.25 51.40 200.00 49491.00

Zee Entertain

250.00 -5.55 3391797 249.80 250.00 30.00 1032.00

Zee Learn

18.75 9.65 81103 18.50 18.75 9.00 1.00

Zee Media

5.59 4.88 13867 5.59 0.00 520767.00 0.00

Zen Tech

63.05 3.19 9345 61.95 66.00 50.00 31.00

Zensar Tech

213.35 1.23 7339 205.40 213.35 1.00 551.00

ZF Steering Gea

382.15 -1.58 1973 382.15 382.15 31.00 19.00

Zicom

0.97 -2.02 918 1.00 0.00 2000.00 0.00

Zuari Agro Chem

92.90 6.17 74237 92.90 94.95 500.00 1.00

Zydus Wellness

1,736.30 3.19 2469 1734.00 1760.00 9.00 50.00
19 Oct 05:35
Name Current Value Change % Chg Open High Low

SENSEX

39,298.38 246.32 0.63 39,087.83 39,361.06 38,963.60

S&P BSE Smallcap

13,126.83 212.74 1.65 12,943.34 13,131.30 12,932.73

S&P BSE Midcap

14,420.25 252.88 1.78 14,195.36 14,441.02 14,158.81

S&P BSE SmallCap Select Index

2,365.13 35.84 1.54 2,334.82 2,368.62 2,333.36

S&P BSE MidCap Select Index

6,188.63 68.89 1.13 6,121.84 6,209.69 6,107.03

S&P BSE LargeCap

4,491.57 33.23 0.75 4,463.00 4,499.74 4,447.97

S&P BSE AllCap

4,274.43 40.57 0.96 4,239.29 4,280.78 4,226.96

S&P BSE 100

11,769.28 89.19 0.76 11,692.62 11,791.05 11,653.56

S&P BSE 200

4,878.98 42.03 0.87 4,842.56 4,887.65 4,827.40

S&P BSE 500

15,051.55 140.72 0.94 14,929.91 15,074.78 14,885.61

S&P BSE BANKEX

32,900.62 121.26 0.37 32,733.10 33,063.79 32,615.08

S&P BSE Auto

17,882.44 173.39 0.98 17,728.72 17,935.03 17,599.57

S&P BSE Basic Materials

2,601.79 36.11 1.41 2,571.67 2,608.16 2,564.61

S&P BSE Capital Goods

18,583.44 372.77 2.05 18,282.66 18,644.76 18,265.40

S&P BSE Consumer Discretionary Goods & Services

3,665.86 36.57 1.01 3,629.19 3,671.50 3,619.25

S&P BSE Consumer Durables

26,570.35 345.79 1.32 26,334.55 26,642.44 26,227.48

S&P BSE Energy

5,029.23 67.89 1.37 4,977.64 5,060.69 4,964.75

S&P BSE Finance

6,342.51 41.83 0.66 6,304.17 6,355.73 6,279.34

S&P BSE FMCG

11,929.21 80.12 0.68 11,858.27 11,946.36 11,812.35

S&P BSE Healthcare

12,635.07 132.01 1.06 12,516.36 12,673.55 12,480.00

S&P BSE India Mfg

461.50 4.01 0.88 457.72 464.20 455.88

S&P BSE Industrials

3,003.91 50.50 1.71 2,964.86 3,012.58 2,954.36

S&P BSE IPO

5,706.40 121.69 2.18 5,587.13 5,740.02 5,576.58

S&P BSE IT

15,453.60 100.89 0.66 15,369.05 15,486.23 15,288.35

S&P BSE Metals

9,146.96 164.60 1.83 9,020.82 9,173.54 8,936.46

S&P BSE Oil and Gas

15,314.07 149.31 0.98 15,174.95 15,443.51 15,099.77

S&P BSE Power

1,983.23 50.77 2.63 1,943.95 1,985.85 1,938.01

S&P BSE PSU

6,860.24 146.36 2.18 6,730.02 6,885.65 6,695.56

S&P BSE Realty

2,021.90 38.91 1.96 1,985.78 2,025.88 1,981.89

S&P BSE TECk

7,577.96 30.06 0.40 7,543.12 7,588.20 7,504.25

S&P BSE Telecom

998.94 1.77 0.18 996.00 1,002.54 987.86

S&P BSE Utilities

1,816.12 34.06 1.91 1,787.22 1,818.79 1,779.63

S&P BSE Dividend Stability Index

451.20 10.29 2.33 442.98 452.44 440.30

S&P BSE Enhanced Value Index

248.57 5.12 2.10 244.24 249.29 242.94

S&P BSE Low Volatility Index

830.89 6.50 0.79 825.42 831.60 823.80

S&P BSE Momentum Index

798.55 7.60 0.96 791.19 799.06 788.83

S&P BSE Quality Index

777.39 7.78 1.01 770.30 777.63 768.78

S&P BSE SENSEX 50 Index

12,194.67 80.53 0.66 12,124.03 12,217.18 12,084.43
19 Oct 05:35
Name Current Value Change % Chg Open High Low

NIFTY 50

11,661.85 75.50 0.65 11,580.30 11,684.70 11,553.15

NIFTY NEXT 50

28,014.15 386.55 1.40 27,665.20 28,065.10 27,605.50

NIFTY Midcap 100

16,213.55 326.70 2.06 15,901.00 16,239.25 15,892.25

NIFTY MIDCAP 50

4,465.00 96.95 2.22 4,367.50 4,478.10 4,362.00

NIFTY 100

11,806.20 87.85 0.75 11,715.10 11,828.15 11,688.05

NIFTY 500

9,479.20 88.20 0.94 9,391.85 9,494.70 9,373.50

NIFTY AUTO

7,964.75 50.75 0.64 7,900.15 8,007.15 7,848.95

NIFTY BANK

29,120.25 130.80 0.45 28,954.80 29,249.50 28,864.10

NIFTY ENERGY

16,183.70 207.10 1.30 15,979.35 16,249.65 15,940.40

NIFTY FMCG

31,501.45 169.55 0.54 31,313.05 31,544.20 31,227.25

NIFTY INFRA

3,300.80 42.90 1.32 3,261.50 3,311.00 3,253.95

NIFTY IT

15,410.10 128.20 0.84 15,271.95 15,434.55 15,241.00

NIFTY MEDIA

1,762.80 -17.90 -1.01 1,747.20 1,783.35 1,735.60

NIFTY METAL

2,456.00 45.05 1.87 2,413.25 2,463.25 2,398.65

NIFTY MNC

13,985.75 147.10 1.06 13,842.85 14,019.25 13,798.30

NIFTY PHARMA

7,608.15 74.70 0.99 7,530.65 7,651.95 7,500.50

NIFTY PSE

3,398.35 79.45 2.39 3,320.15 3,405.90 3,311.20

NIFTY PSU BANK

2,248.65 31.80 1.43 2,213.00 2,266.90 2,202.65

NIFTY REALTY

262.80 4.95 1.92 259.00 263.50 257.80

NIFTY SERV SECTOR

16,251.40 83.75 0.52 16,147.50 16,273.85 16,109.90

INDIA VIX

15.92 0.04 0.25 15.87 16.15 14.99

SX40

17,283.18 -159.32 -0.91 17,442.50 17,442.50 17,283.18

NIFTY GROWSECT 15

6,196.45 28.85 0.47 6,160.60 6,205.95 6,136.95

NIFTY50 VALUE 20

4,351.35 48.50 1.13 4,310.95 4,355.65 4,304.25

NIFTY DIV OPPS 50

2,594.30 33.60 1.31 2,560.45 2,597.95 2,556.35

NIFTY MID LIQ 15

3,768.05 54.40 1.46 3,712.55 3,783.40 3,703.50

NIFTY100 QUALITY 30

2,705.75 0.20 0.01 2,715.95 2,719.35 2,697.25

NIFTY Smallcap 100

5,567.55 94.85 1.73 5,486.10 5,575.25 5,480.95

NIFTY COMMODITIES

3,383.25 44.95 1.35 3,339.00 3,395.50 3,330.25

NIFTY CONSUMPTION

5,087.65 31.20 0.62 5,044.15 5,098.30 5,031.75

NIFTY FIN SERVICE

13,213.45 68.70 0.52 13,143.10 13,233.50 13,100.40

NIFTY PVT BANK

16,254.80 50.60 0.31 16,180.70 16,339.95 16,126.95
Name Current Value Change % Chg Open High Low

SENSEX

39,298.38 246.32 0.63 39,087.83 39,361.06 38,963.60

S&P BSE Auto

17,882.44 173.39 0.98 17,728.72 17,935.03 17,599.57

S&P BSE Metals

9,146.96 164.60 1.83 9,020.82 9,173.54 8,936.46

S&P BSE Oil and Gas

15,314.07 149.31 0.98 15,174.95 15,443.51 15,099.77

NIFTY 50

11,661.85 75.50 0.65 11,580.30 11,684.70 11,553.15

NIFTY NEXT 50

28,014.15 386.55 1.40 27,665.20 28,065.10 27,605.50

NIFTY Midcap 100

16,213.55 326.70 2.06 15,901.00 16,239.25 15,892.25

NIFTY 100

11,806.20 87.85 0.75 11,715.10 11,828.15 11,688.05

NIFTY BANK

29,120.25 130.80 0.45 28,954.80 29,249.50 28,864.10

NIFTY FMCG

31,501.45 169.55 0.54 31,313.05 31,544.20 31,227.25

NIFTY INFRA

3,300.80 42.90 1.32 3,261.50 3,311.00 3,253.95

NIFTY IT

15,410.10 128.20 0.84 15,271.95 15,434.55 15,241.00

NIFTY PHARMA

7,608.15 74.70 0.99 7,530.65 7,651.95 7,500.50
Forum | Add a comment...

See More

active boarders
bluechips_01

bluechips_01

Bronze Member

2368 Messages

See More

What`s Your Opinion

Do you think the promises made by BJP in its manifesto are deliverable?

  • Yes
  • No
  • Can`t say

Submit

See More

forum | Add a comment...

See More

active boarders