Moneycontrol

BSE Live

35962.93 33.29 (0.09%)

NSE Live

10805.45 13.90 (0.13%)
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 2,866,549.12 Cr -0.10%

S&P BSE AllCap

4,122.98 5.85 (0.14%)
Company LTP %Change Volume Buy Price Sell Price Buy Qty Sell Qty

3i Infotech

3.69 -0.54 118436 3.67 3.69 821.00 590.00

3M India

23,027.85 -1.71 140 22736.00 23027.85 1.00 5.00

63 Moons Tech

93.50 0.21 67291 93.15 93.50 200.00 989.00

8K Miles Soft

165.15 -2.94 149462 165.15 165.15 45.00 65.00

A2Z Infra Eng

12.78 -1.46 78628 12.65 12.78 70.00 3000.00

Aarti Drugs

561.00 0.21 97 562.00 570.00 12.00 30.00

Aarti Ind

1,438.05 0.17 845 1438.05 1448.90 14.00 10.00

AB Nuvo

1,887.30 0.00 109713 1875.25 1887.30 5.00 2701.00

Aban Offshore

73.65 -0.54 74502 73.40 73.65 14.00 50.00

ABB India

1,431.35 -0.42 3868 1420.05 1438.00 11.00 6.00

Abbott India

7,534.55 0.40 393 7475.00 7700.00 1.00 2.00

ABG Shipyard

2.10 0.48 14300 2.00 2.19 1000.00 8904.00

ACC

1,498.50 -0.12 73498 1498.50 1498.50 10.00 206.00

Accelya Kale

960.35 -0.46 217 950.25 987.00 1.00 1.00

Acrysil India

588.90 0.80 718 585.10 599.00 44.00 5.00

Action Const

93.85 -0.21 17005 94.00 95.00 23.00 29.00

Adani Enterpris

157.10 0.83 635497 155.00 157.10 130.00 101.00

Adani Ports

368.95 -0.65 139028 368.95 371.00 328.00 30.00

Adani Power

52.15 0.68 1824054 52.15 52.15 2671.00 298.00

Adani Trans

219.75 -0.02 15635 218.00 219.75 105.00 200.00

Adhunik Ind

47.05 -7.02 6094 46.60 47.05 2.00 989.00

Aditya Birla Ch

225.20 0.00 13134 223.60 225.20 60.00 2001.00

Adlabs Ent

11.45 1.51 57220 11.20 11.45 300.00 900.00

Advanta

643.80 0.00 6261 643.80 643.80 25000.00 25.00

Aegis Logistics

196.20 -3.16 6102 195.00 196.20 106.00 1.00

Agro Tech Foods

598.85 2.03 795 590.00 607.00 1.00 47.00

Ahluwalia

285.05 -0.33 453 286.05 295.00 50.00 1.00

AIA Engineering

1,611.05 -1.40 889 1606.00 1611.05 5.00 128.00

Ajanta Pharma

1,096.25 1.50 13442 1096.25 1100.00 1.00 25.00

Ajmera Realty

141.45 -1.15 4773 141.00 142.20 1.00 10.00

Aksh Optifibre

24.80 -2.75 69332 24.70 24.80 5.00 14.00

Akzo Nobel

1,574.25 0.72 253 1561.00 1576.00 1.00 36.00

Alembic

43.15 -0.92 6207 42.90 44.50 475.00 250.00

Alembic Pharma

606.95 -1.72 1386 605.25 606.95 2.00 1.00

Alicon Castallo

644.00 2.60 22 630.00 643.95 1.00 4.00

Alkyl Amines

735.40 0.11 781 731.00 735.00 10.00 44.00

Allahabad Bank

46.35 -0.11 269632 46.00 46.35 301.00 225.00

Allcargo

107.35 0.99 8012 107.00 108.00 35.00 250.00

Alok Industries

3.63 -2.68 273375 3.62 3.63 6291.00 9119.00

Alphageo

479.10 -2.03 486 474.00 479.10 10.00 3.00

Amara Raja Batt

735.35 0.73 11304 731.00 735.35 30.00 71.00

Ambika Cotton

1,193.05 0.00 29 1192.00 1200.75 28.00 1.00

Ambuja Cements

219.25 0.23 305808 218.75 219.00 65.00 300.00

Amtek Auto

3.43 0.00 60097 0.00 3.43 0.00 18399.00

Anant Raj

34.30 -0.72 8529 34.10 34.30 30.00 1491.00

Andhra Bank

28.60 0.35 75756 28.00 28.60 200.00 614.00

Ansal Propertie

10.84 -1.99 22270 10.41 11.00 150.00 1000.00

Anuh Pharma

156.00 1.96 4029 154.50 156.70 100.00 25.00

Apar Ind

608.00 -1.48 104 604.00 623.00 1.00 1.00

Apcotex Ind

535.70 0.88 148 535.70 551.00 25.00 30.00

APL Apollo

1,290.50 -1.12 213 1286.00 1321.00 1.00 225.00

Apollo Hospital

1,244.25 1.70 36166 1240.00 1244.25 2.00 20.00

Apollo Tyres

235.35 0.51 136902 233.35 235.35 2991.00 599.00

Aptech

181.95 0.41 111015 181.95 181.95 349.00 50.00

Arcotech

7.00 0.00 4507 6.96 7.29 494.00 367.00

Arrow Greentech

85.40 -1.61 2188 82.50 88.00 250.00 1448.00

Arshiya

29.85 -5.24 7245 29.85 30.50 50.00 300.00

Arvind

99.95 -1.91 500385 99.95 99.95 4732.00 18.00

Asahi India

254.30 1.11 7045 254.30 254.30 581.00 25.00

Asahi Songwon

217.70 0.00 36 212.00 220.00 1.00 1.00

Ashapura Intima

22.25 4.95 84 22.25 0.00 531347.00 0.00

Ashapura Mine

30.35 7.24 73965 30.35 30.35 929.00 71.00

Ashiana Housing

119.90 -0.29 507 119.90 121.30 199.00 50.00

Ashok Leyland

104.00 -0.34 1632611 104.00 104.00 5.00 5.00

Ashoka Buildcon

127.65 -1.96 213476 127.65 131.00 400.00 162.00

Asian Granito

183.75 -0.54 6691 182.10 183.75 500.00 100.00

Asian Paints

1,340.05 1.51 96372 1335.10 1340.00 9.00 26.00

Astec Life

526.65 -0.66 129 526.65 540.00 2.00 100.00

Astra Microwave

78.00 0.71 64015 78.50 78.90 942.00 100.00

Astral Poly Tec

1,069.45 0.74 579 1054.10 1079.00 1.00 1.00

AstraZeneca

1,397.75 -1.02 525 1390.00 1400.00 14.00 25.00

Atlanta

24.40 1.24 2749 23.55 24.65 100.00 550.00

Atul

3,357.00 1.32 589 3334.80 3374.95 3.00 25.00

Atul Auto

304.40 -1.02 541 303.05 304.40 50.00 10.00

aurionPro Sol

126.45 -2.73 3388 124.30 125.00 300.00 54.00

Aurobindo Pharm

726.80 -3.11 222038 726.80 726.80 156.00 39.00

Automotive Axle

1,380.50 0.50 520 1380.50 1382.90 1.00 5.00

Avanti Feeds

363.70 -1.38 24386 363.70 363.70 64.00 12.00

AVT Natural

27.10 1.50 3721 27.10 27.10 157.00 160.00

Axis Bank

618.70 0.09 394353 617.25 618.70 659.00 420.00

AXISCADES Engg

86.20 0.52 4074 85.75 86.20 300.00 59.00

AYM Syntex

41.70 2.96 50 40.05 42.00 500.00 1.00

Bajaj Auto

2,824.70 -0.40 25577 2799.55 2824.70 1.00 155.00

Bajaj Corp

364.65 2.42 11436 365.20 368.00 30.00 24.00

Bajaj Electric

513.35 2.12 40328 513.35 513.35 39.00 125.00

Bajaj Finance

2,488.00 -0.06 83404 2485.00 2488.00 5.00 25.00

Bajaj Finserv

6,165.20 0.03 7545 6165.20 6190.00 30.00 5.00

Bajaj Hindustha

9.27 -1.80 179982 9.27 9.30 1000.00 7077.00

Bajaj Holdings

2,965.05 -1.48 186 2965.05 2965.05 3.00 7.00

Balaji Telefilm

91.55 -1.88 1961 90.65 91.55 1.00 4.00

Balkrishna Ind

935.85 0.61 23727 929.00 935.85 1.00 145.00

Ballarpur Ind

5.22 -4.40 278014 5.22 5.25 4286.00 20.00

Balmer Lawrie

184.80 1.18 4302 183.00 184.80 5.00 15.00

Balrampur Chini

104.30 -0.67 158352 104.30 104.30 304.00 96.00

Banco Products

175.40 0.43 712 173.50 175.95 21.00 195.00

Bank of Baroda

111.30 -0.58 624495 111.30 111.30 50.00 450.00

Bank of India

88.00 1.79 1349037 88.00 88.00 255.00 345.00

Bank of Mah

13.57 1.04 84443 13.40 13.65 44.00 2245.00

BASF

1,577.90 -1.03 10843 1577.90 1577.90 2.00 8.00

Bata India

1,090.55 0.19 69997 1086.00 1089.50 2.00 75.00

Bayer CropScien

4,285.50 -0.11 26 4255.00 4384.00 1.00 1.00

BEML

783.20 -0.27 100062 779.00 783.20 2.00 440.00

Berger Paints

322.15 1.95 101058 321.80 322.90 707.00 201.00

BF Investment

242.50 -0.96 16073 239.20 247.00 273.00 1.00

BF Utilities

204.90 -1.73 31654 204.90 204.90 25.00 134.00

BGR Energy

59.70 -0.83 12847 59.45 59.65 50.00 10.00

Bharat Bijlee

1,134.30 1.07 673 1126.00 1149.30 1.00 5.00

Bharat Elec

82.40 -2.02 476663 82.25 82.40 500.00 2668.00

Bharat Fin

1,014.60 0.10 3682 1014.60 1025.00 175.00 5.00

Bharat Forge

513.45 0.96 113190 513.45 516.00 77.00 25.00

Bharti Airtel

318.80 5.32 1196004 318.80 318.65 12.00 15.00

Bharti Infratel

251.85 0.92 27578 251.85 253.00 200.00 1.00

Bhartiya Inter

223.30 1.50 15200 223.00 237.00 1.00 1.00

BHEL

66.50 -0.52 658569 66.50 66.50 244.00 736.00

Binani Ind

77.55 9.61 33990 77.55 77.90 1042.00 502.00

Biocon

646.35 0.91 132666 646.50 648.00 115.00 343.00

Birla Corp

596.65 -1.11 2543 596.65 596.65 4.00 6.00

Bliss GVS

149.85 -0.20 191896 149.85 152.00 566.00 4.00

Blue Dart

3,110.95 -0.57 33 3073.00 3110.95 1.00 8.00

Blue Star

646.55 -0.04 578 646.55 646.55 45.00 5.00

Bodal Chemicals

109.95 0.09 3837 109.95 111.00 336.00 100.00

Bombay Burmah

1,323.00 1.24 9910 1315.00 1323.00 114.00 96.00

Bombay Dyeing

104.45 4.97 638392 104.45 0.00 26462.00 0.00

Bosch

19,662.40 0.12 846 19662.40 19750.00 3.00 2.00

BPCL

343.85 2.69 312953 341.20 341.90 15.00 2190.00

Brigade Ent

199.45 -1.26 575 197.00 205.00 1.00 36.00

Brightcom Group

2.80 0.72 33394 2.80 2.84 1000.00 5000.00

Britannia

3,136.60 -0.34 11507 3136.60 3146.00 30.00 9.00

BS Limited

0.33 0.00 15 0.00 0.33 0.00 12546.00

Cadila Health

346.15 -0.97 35398 346.15 346.15 1.00 49.00

Cairn India

285.40 0.00 301475 285.00 285.40 65.00 1175.00

Camlin Fine

54.85 -2.05 78643 54.85 55.20 5.00 45.00

Can Fin Homes

278.35 4.60 213531 277.20 278.35 100.00 200.00

Canara Bank

266.45 2.60 421715 266.45 266.45 241.00 56.00

Capital First

536.85 -1.39 52475 535.10 536.85 80.00 95.00

Capital Trade

2.79 -0.36 17722 2.75 2.79 1000.00 1474.00

Caplin Labs

393.75 -1.17 3622 393.75 394.15 20.00 21.00

Carborundum

351.60 -0.87 25270 351.60 354.50 404.00 16.00

CARE

997.60 -0.24 1227 997.60 997.60 10.00 10.00

Career Point

72.90 -2.80 1781 72.10 76.00 1.00 1.00

Castex Tech

1.27 1.60 103809 1.22 1.27 90.00 17189.00

Castrol

149.25 1.43 28686 149.25 149.25 2.00 390.00

CCL Internation

12.51 4.95 1700 12.51 0.00 50.00 0.00

CCL Products

279.70 -0.04 213 276.50 281.50 57.00 100.00

Ceat

1,309.40 1.10 29436 1309.40 1309.40 69.00 79.00

Centum Electron

342.00 2.49 46908 340.00 353.00 1.00 1.00

Century

925.55 1.40 100293 925.55 925.00 4.00 1.00

Century Enka

269.80 0.15 1143 267.00 273.10 3.00 1.00

CenturyPlyboard

185.90 0.98 9365 185.90 187.00 100.00 1.00

Cera Sanitary

2,357.30 -0.40 63 2335.00 2399.00 20.00 1.00

CESC

699.70 -0.28 16770 695.00 699.70 1.00 200.00

CG Power

40.50 3.98 572010 41.25 41.65 950.00 500.00

Chambal Fert

144.20 -1.67 13125 143.85 144.20 12.00 5.00

Chennai Petro

278.25 1.50 28513 278.25 281.00 700.00 51.00

Cholamandalam

1,230.70 -0.62 8859 1224.00 1230.70 20.00 105.00

Cigniti Tech

382.20 -1.30 66 380.00 390.00 1.00 1.00

Cipla

521.40 -1.20 92381 521.40 521.40 26.00 74.00

City Union Bank

178.50 0.14 5516 178.05 179.80 10.00 100.00

Clariant Chem

419.90 0.62 1128 415.10 424.15 5.00 5.00

Claris Life

396.55 0.00 76598 395.00 396.55 1000.00 187.00

Coal India

246.75 0.80 127237 249.60 250.00 71.00 28.00

Colgate

1,311.85 0.67 29574 1305.00 1311.85 30.00 15.00

Container Corp

651.55 0.39 17406 651.55 655.55 222.00 1.00

Control Print

294.80 -1.68 152 291.00 305.00 1.00 5.00

Coromandel Int

438.85 2.24 9328 438.85 438.85 115.00 10.00

Corporation Bk

28.40 0.71 35904 28.40 28.40 109.00 191.00

Cosmo Films

209.15 -1.51 1735 208.00 212.00 1.00 100.00

Country Club

7.50 -2.60 1838 7.50 8.75 1663.00 50.00

Cox & Kings

147.90 -0.97 24106 147.80 147.90 200.00 143.00

CRISIL

1,572.95 1.58 646 1565.55 1594.00 10.00 6.00

Cummins

809.10 -0.53 6449 803.50 812.00 1.00 14.00

Cyient

649.15 -1.51 1619 643.30 657.00 1.00 1.00

D-Link India

71.80 0.00 1299 71.65 75.00 69.00 11.00

Dabur India

442.40 2.05 187612 444.00 442.40 53.00 616.00

Dalmia Bharat

2,438.05 0.00 12857 2480.05 2550.00 10.00 50.00

Datamatics Glob

103.85 -1.61 8767 103.40 103.85 94.00 756.00

DB (Int) Stock

8.40 0.00 677000 0.00 8.40 0.00 150.00

DB Corp

171.60 -0.06 1546 171.60 174.00 8.00 9.00

DB Realty

25.20 0.40 91352 24.50 25.20 100.00 500.00

DCB Bank

161.70 1.73 91874 160.00 161.70 1.00 81.00

DCM Shriram

358.10 -0.90 4790 358.10 358.10 4.00 47.00

DCW

18.10 -0.28 25807 18.05 18.45 200.00 251.00

Deccan Gold

29.10 -0.34 14128 29.05 29.45 150.00 318.00

Deep Industries

132.35 0.08 2735 131.00 135.00 1.00 1.00

Deepak Fert

144.60 -2.30 18202 144.00 144.60 201.00 452.00

Deepak Nitrite

232.00 -2.38 79236 232.00 232.00 1050.00 40000.00

Delta Corp

242.10 -1.43 311330 242.10 242.10 68.00 102.00

Den Networks

69.55 -1.42 3290 69.30 70.90 1000.00 1649.00

Dena Bank

16.80 0.30 235612 16.70 16.80 400.00 1815.00

Dewan Housing

215.90 -1.03 1198733 215.90 215.90 25.00 105.00

Dhampur Sugar

162.60 -0.03 46396 162.60 162.60 453.00 47.00

Dhanlaxmi Bank

15.70 0.64 6286 15.70 15.90 725.00 500.00

Dhanuka Agritec

443.50 2.19 2489 442.55 449.00 16.00 50.00

Diamond Power

1.79 0.00 100 0.00 1.83 0.00 4.00

DIC India

377.40 -3.23 32 370.20 399.90 1.00 25.00

Dish TV

37.65 0.13 317355 37.65 37.90 9.00 500.00

Dishman Pharma

301.05 0.00 0 298.00 301.05 220.00 375.00

Divis Labs

1,492.40 -1.86 22202 1492.40 1492.40 21.00 4.00

DLF

178.65 -0.03 254565 177.00 178.65 1.00 906.00

Dolphin Offshor

51.00 -2.49 4381 50.20 51.00 2.00 52.00

Dr Reddys Labs

2,591.60 -0.17 24052 2591.60 2591.60 76.00 24.00

Dredging Corp

334.60 -2.73 8409 333.65 334.60 70.00 44.00

Dynamatic Tech

1,537.75 2.36 64 1537.75 1549.00 1.00 1.00

eClerx Services

1,095.45 0.42 514 1095.45 1120.00 1.00 1.00

Edelweiss

182.35 0.11 132470 182.35 182.35 8.00 200.00

Educomp Sol

2.86 0.70 16441 2.86 2.98 200.00 3350.00

Eicher Motors

23,629.00 1.39 2693 23629.00 23650.00 3.00 1.00

EID Parry

206.25 1.23 13965 206.25 206.25 9.00 7.00

EIH

199.10 0.33 54717 198.55 199.10 300.00 500.00

Elantas Beck

2,112.00 0.67 1119 2050.00 2112.00 22.00 37.00

Elder Pharma

38.00 0.00 20547 38.00 0.00 1720.00 0.00

Elecon Eng

64.65 4.87 68418 64.80 65.00 405.00 50.00

Electrosteel

21.50 1.18 25177 21.50 21.50 200.00 562.00

Electrosteel St

31.05 0.00 17202 0.00 31.05 0.00 26106.00

Elgi Equipments

240.85 0.17 2164 239.00 249.00 1.00 1.00

Emami

436.65 0.17 2296 431.00 436.65 6.00 23.00

Emco

7.09 -3.14 8611 7.00 7.28 1.00 400.00

EngineersInd

115.45 0.43 108064 115.45 115.45 99.00 3.00

Ent Network Ind

600.00 -1.64 35 590.50 608.00 1.00 1.00

EPC Industrie

99.60 1.74 25843 99.60 99.60 297.00 64.00

Eros Intl

89.05 -3.47 27072 89.05 89.20 37.00 1053.00

Escorts

663.95 0.65 186433 663.95 663.95 6.00 3.00

ESS DEE

18.05 -4.75 660 18.05 18.80 2.00 10.00

Essar Ports

130.70 0.00 113527 130.60 131.50 5000.00 10510.00

Essel Propack

104.25 -1.00 4428 103.00 104.25 1.00 100.00

Eveready Ind

189.85 0.40 13353 189.00 189.85 12.00 206.00

Everest Ind

516.35 0.79 2553 516.35 516.35 50.00 50.00

Excel

1,423.70 -1.23 482 1423.70 1499.00 10.00 30.00

Excel Crop Care

3,516.35 1.26 686 3516.35 3563.60 22.00 2.00

Exide Ind

257.45 0.00 49272 255.60 260.00 400.00 51.00

Fairchem Spec

362.00 0.39 138 362.00 364.45 62.00 10.00

FDC

178.90 -0.89 1235 178.90 184.90 50.00 145.00

Fedders Elec

16.30 0.00 19645 16.25 16.50 52.00 200.00

Federal Bank

91.20 1.90 930547 91.20 91.20 61.00 39.00

Federal-Mogul

490.70 0.49 1631 490.70 499.00 15.00 1.00

FIEM Ind

573.95 0.38 2584 570.80 584.00 10.00 1.00

Fineotex Chem

37.30 -1.06 37428 37.00 37.30 100.00 120.00

Finolex Cables

452.80 0.15 2862 451.00 452.80 101.00 41.00

Finolex Ind

517.60 0.61 806 507.65 525.00 1.00 2.00

Firstsource Sol

51.95 3.08 509159 51.95 52.20 6299.00 200.00

Flexituff Ventu

46.00 -2.34 52 45.65 48.90 50.00 100.00

Force Motors

1,619.55 -1.02 11350 1619.55 1630.00 235.00 10.00

Fortis Health

141.65 -6.75 1361710 141.65 141.65 467.00 5783.00

Future Consumer

48.50 1.15 175405 49.00 49.20 150.00 103.00

Future Ent

42.15 1.69 38027 42.15 42.15 5.00 495.00

Future Ent DVR

39.00 0.00 379 38.00 40.00 1.00 210.00

Future Life

393.45 -2.49 362 391.05 393.45 40.00 3.00

Gabriel India

132.55 0.38 1119 131.20 133.90 16.00 50.00

GAIL

350.95 1.33 219837 350.95 352.00 67.00 67.00

Gallantt Ispat

33.95 -1.59 100 33.10 34.40 100.00 200.00

Gammon India

1.45 0.00 142636 1.41 1.54 5000.00 1300.00

Ganesh Housing

67.85 -0.59 50101 67.00 67.85 1.00 560.00

Ganesha Ecosph

262.25 -3.50 486 263.00 268.90 35.00 7.00

Garware Technic

1,219.90 -0.16 133 1219.90 1247.50 21.00 20.00

Gateway Distri

137.70 0.04 1389 137.00 137.70 5.00 31.00

Gati

82.70 -2.25 47984 82.65 82.70 130.00 721.00

Gayatri Project

166.10 -2.41 3035 164.85 165.00 1.00 8.00

GE Power India

837.60 1.99 1667 837.60 837.60 1.00 3.00

GE Shipping

346.70 1.64 10572 347.00 349.70 24.00 42.00

GE T&D India

255.60 -1.92 13276 255.60 259.95 75.00 100.00

Genus Power

29.45 -1.34 4754 29.10 29.45 50.00 2.00

Geojit Fin

43.05 -1.37 4765 43.00 43.80 22.00 200.00

Geometric

262.90 0.00 22565 262.10 262.90 71.00 270.00

GIC Housing Fin

241.65 -0.49 4543 241.65 241.65 25.00 305.00

Gillette India

6,499.75 -0.30 1131 6464.00 6557.00 2.00 5.00

Gitanjali Gems

1.02 0.00 149467 0.00 1.02 0.00 14958.00

GlaxoSmith Con

7,777.65 0.35 925 7690.00 7777.65 1.00 6.00

GlaxoSmithKline

1,383.05 -0.77 450 1375.30 1411.00 2.00 1.00

Glenmark

666.40 -1.57 89161 666.40 666.40 56.00 54.00

Global Offshore

13.60 3.42 441 13.21 13.60 194.00 375.00

Globus Spirits

156.60 0.32 12510 157.00 157.40 456.00 41.00

GMR Infra

15.75 1.94 719419 15.70 15.75 1092.00 10418.00

GNFC

337.00 -1.26 18271 335.65 337.20 75.00 20.00

GOCL Corp

304.40 0.79 49 304.00 313.00 1.00 1.00

Godawari Power

285.50 -0.73 12170 285.50 286.30 170.00 25.00

Godfrey Phillip

925.55 0.97 8538 922.10 923.70 19.00 70.00

Godrej Consumer

824.55 2.34 47931 824.55 823.50 111.00 10.00

Godrej Ind

543.60 -0.68 16459 541.50 543.00 44.00 148.00

Godrej Prop

664.85 -0.66 8531 664.85 668.05 200.00 79.00

Gokaldas Export

78.85 0.51 14404 78.85 78.85 35.00 21.00

GOL Offshore

10.10 0.00 18343 0.00 10.10 0.00 31810.00

Good Luck

65.15 -2.03 193 64.00 66.00 1.00 11.00

Goodyear

913.20 -0.09 1936 915.05 929.70 2.00 8.00

GP Petroleums

66.95 1.13 1738 66.85 69.00 60.00 2.00

Granules India

87.65 0.86 47482 87.65 87.85 725.00 14.00

Graphite India

863.40 -1.34 45607 862.05 862.90 160.00 134.00

Grasim

845.50 1.78 106570 845.50 845.50 1.00 31.00

Grauer and Weil

49.05 -3.35 161758 49.05 49.25 776.00 731.00

Gravita India

72.15 -2.76 1749 72.00 72.80 164.00 2252.00

Greaves Cotton

123.80 -0.24 12100 123.80 123.80 195.00 305.00

Greenply Ind

131.10 -0.15 10568 130.10 134.00 100.00 1.00

Grindwell Norto

505.00 -0.97 335 505.00 509.95 5.00 32.00

GRUH Finance

300.35 1.57 14101 300.35 305.00 297.00 1.00

GSFC

110.05 -0.45 99287 109.05 110.35 150.00 15.00

GTL

5.74 -1.37 2133 5.57 6.00 5.00 2646.00

GTL Infra

0.88 0.00 455509 0.88 0.89 187050.00 25000.00

Guj Alkali

535.30 -0.53 4349 532.00 535.30 1.00 70.00

Guj Amb Exports

239.10 0.95 7045 239.10 239.50 228.00 67.00

Guj Flourochem

915.90 1.87 6442 905.00 915.90 10.00 6.00

Guj Heavy Chem

238.20 1.00 11141 236.25 238.20 20.00 1.00

Guj Ind Power

78.05 -1.95 3905 77.00 78.05 1.00 2767.00

Guj Mineral

86.70 -1.37 4118 86.15 88.65 7.00 50.00

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

176.95 -1.03 4289 177.00 177.80 22.00 25.00

Gujarat Pipavav

102.65 0.54 12717 100.65 103.00 50.00 10285.00

Gulf Oil Lubric

800.05 -3.01 139 795.00 823.00 1.00 51.00

GVK Power

7.49 4.17 328046 7.51 7.58 100.00 261.00

Hathway Cable

30.80 -1.28 12009 30.75 31.05 1048.00 170.00

Hatsun Agro

619.20 -1.02 111 613.00 623.85 30.00 50.00

Havells India

710.50 0.89 55570 710.50 711.00 827.00 3.00

Hawkins Cooker

2,903.70 -0.00 637 2903.70 2915.00 3.00 5.00

HBL Power

26.90 0.37 20136 26.75 26.90 1.00 500.00

HCL Info

24.75 -0.80 82261 24.60 24.75 1100.00 9149.00

HCL Tech

960.35 -1.85 96175 960.35 964.70 39.00 50.00

HDFC

1,904.15 -1.95 67157 1905.00 1910.00 67.00 147.00

HDFC Bank

2,093.75 -0.35 66283 2094.00 2093.75 3.00 147.00

HDIL

23.70 0.21 380188 23.70 23.70 41.00 359.00

HEG

4,027.65 -0.46 10159 4005.00 4019.65 1.00 1.00

Heidelberg Cem

158.40 3.43 48327 158.40 158.40 405.00 95.00

Hercules Hoists

96.80 -1.88 943 96.30 99.00 8.00 25.00

Heritage Foods

527.30 0.50 1481 515.00 527.30 1.00 11.00

Hero Motocorp

3,313.50 0.01 27587 3290.00 3313.50 25.00 11.00

Hester Bio

1,155.00 0.19 7 1151.00 1174.00 13.00 1.00

Hexaware Tech

328.25 -0.70 79339 326.10 328.25 150.00 60.00

HFCL

19.25 0.26 581041 19.25 19.25 250.00 250.00

High Ground Ent

9.11 0.89 6549 8.84 9.11 100.00 4853.00

Hikal

156.80 -1.29 10870 154.55 156.80 2.00 100.00

HIL

2,184.45 1.04 101 2180.00 2196.00 1.00 3.00

Himatsingka Sei

207.45 -0.79 3869 207.00 209.20 60.00 50.00

Hind Constr

11.52 4.07 904255 11.35 11.45 600.00 12100.00

Hind Copper

48.15 0.10 74337 48.15 48.50 100.00 1541.00

Hindalco

220.35 0.00 186860 219.40 220.35 300.00 295.00

Hinduja Global

653.00 0.31 1677 650.10 659.00 4.00 25.00

Hinduja Venture

420.70 -0.58 478 420.70 427.00 72.00 10.00

Hindustan Media

126.00 0.00 531 126.00 130.00 50.00 35.00

HOEC

120.65 -1.91 26713 120.65 122.00 92.00 100.00

Honda Siel

1,048.05 1.17 103 1032.00 1074.00 1.00 10.00

Honeywell Autom

23,165.90 0.50 54 23175.00 23298.90 1.00 1.00

Hotel Leela

14.85 4.95 77665 14.85 0.00 31528.00 0.00

HPCL

227.40 1.20 578341 227.40 227.40 2824.00 951.00

HSIL

199.15 -0.40 2528 197.00 199.15 1.00 25.00

HT Media

40.00 -3.03 8305 40.00 41.95 1016.00 23.00

Hubtown

41.75 -1.76 12076 40.65 42.90 525.00 25.00

Huhtamaki PPL

196.50 1.08 2668 196.50 196.50 5.00 20.00

HUL

1,856.80 0.21 78851 1856.80 1856.80 46.00 104.00

ICICI Bank

352.10 0.80 692819 350.60 351.85 500.00 350.00

ICRA

3,145.00 -1.02 62 3152.00 3250.00 56.00 10.00

IDBI Bank

61.00 -1.13 431138 61.00 61.10 963.00 10.00

IFB Agro

579.95 4.46 736 561.15 579.70 25.00 10.00

IFB Industries

838.30 1.08 230 833.20 849.00 10.00 5.00

IFCI

13.73 3.31 428459 13.60 13.72 25000.00 229.00

IFGL Refractory

250.00 0.00 1327 248.00 255.00 1.00 20.00

IG Petro

423.40 2.88 3135 431.70 433.00 1000.00 5.00

Igarashi Motors

578.25 2.85 500 564.00 578.25 1.00 700.00

IGL

252.75 -0.45 53674 251.00 252.75 85.00 200.00

IIFL Holdings

481.05 -2.70 9013 478.25 481.05 135.00 11.00

ILandFS

6.79 0.89 118217 6.76 6.79 500.00 531.00

ILandFS Engg

12.82 5.00 12827 12.82 0.00 35598.00 0.00

ILandFS Trans

11.00 -4.76 73206 0.00 11.00 0.00 14510.00

Indag Rubber

107.50 -0.09 129344 107.30 107.50 18.00 308.00

India Cements

93.75 2.18 967717 93.75 93.75 36.00 3.00

India Glycols

316.80 0.49 8956 316.15 316.80 2.00 350.00

Indiabulls Hsg

792.80 2.40 607441 785.80 792.00 900.00 107.00

Indiabulls Real

83.05 3.55 602855 83.05 83.05 1068.00 1932.00

Indiabulls Vent

397.95 -0.91 115391 397.95 397.95 45.00 30.00

Indian Bank

240.50 1.01 81026 239.50 240.00 188.00 20.00

Indian Hotels

149.70 0.88 55416 147.20 148.80 2.00 100.00

Indian Hume

312.95 5.67 16447 313.50 315.00 266.00 500.00

Indian Terrain

135.85 2.96 275 133.00 135.85 1.00 18.00

Indo Count

56.80 -0.79 15673 56.10 56.80 20.00 700.00

Indo Tech Trans

105.85 0.00 1834 100.75 108.80 1.00 200.00

Indoco Remedies

226.40 0.04 1201 225.00 226.40 1.00 1.00

Indosolar

2.57 4.90 516571 2.57 0.00 40111.00 0.00

Indraprastha

39.55 0.64 7384 39.35 39.55 500.00 3345.00

IndusInd Bank

1,608.00 0.07 47469 1608.00 1608.00 67.00 607.00

INEOS Styro

671.10 1.15 410 661.60 672.10 2.00 1.00

Infinite Comp

473.75 0.00 1185 470.10 479.00 50.00 400.00

Info Edge

1,559.60 0.13 1657 1559.60 1559.60 1.00 1.00

Infosys

705.60 1.31 482934 705.60 705.60 10.00 30.00

Ingersoll Rand

551.10 -0.09 604 543.45 551.10 1.00 49.00

INOX Leisure

225.05 -0.64 870 223.00 228.00 1.00 15.00

Inox Wind

74.65 -0.99 9455 73.00 74.65 1.00 20.00

Insecticides

560.60 -1.75 25643 555.00 578.00 1.00 31.00

Intellect Desig

231.45 -0.69 21168 231.45 232.45 17.00 50.00

Intl Paper APPM

459.55 1.23 8166 459.55 468.50 201.00 25.00

Intrasoft Tech

199.00 -3.47 3345 195.85 205.80 94.00 1.00

IOB

14.82 1.23 163318 14.55 14.82 1000.00 6235.00

IOC

141.45 3.10 3234156 141.45 141.45 1457.00 1491.00

Ion Exchange

365.25 -2.91 8408 365.00 371.00 40.00 20.00

Ipca Labs

791.50 -1.47 1656 783.00 797.00 100.00 20.00

IRB Infra

152.15 -1.01 81415 151.70 152.15 40.00 2025.00

ISGEC Heavy Eng

5,142.10 -0.85 346 5120.00 5142.10 11.00 40.00

ITC

275.65 0.02 1606416 275.65 275.65 231.00 19.00

ITD Cementation

108.85 -0.55 25235 106.10 108.85 50.00 135.00

ITI

92.85 -0.38 105461 92.20 92.85 2000.00 2955.00

IVRCL

1.02 0.00 110933 1.00 1.03 1000.00 3381.00

J Kumar Infra

119.00 -2.78 4508 118.25 119.30 1.00 90.00

J. K. Cement

731.30 0.21 1145 722.30 749.00 1.00 5.00

JagranPrakashan

112.30 -0.62 1184 111.65 113.00 10.00 114.00

Jai Corp

103.75 -0.43 252634 103.75 103.75 532.00 12.00

Jain Irrig (D)

45.75 -6.63 115798 46.00 46.55 1328.00 1.00

Jain Irrigation

66.50 0.38 799011 66.50 66.50 30.00 237.00

Jaiprakash Asso

7.03 1.44 4791670 7.02 7.03 30000.00 539.00

Jaiprakash Pow

2.00 0.00 672418 2.00 2.02 1000.00 1300.00

Jamna Auto

63.65 -1.47 51671 63.35 63.65 10.00 190.00

Jay BharatMarut

304.00 0.07 855 303.00 312.00 1.00 1.00

Jaypee Infra

4.04 -4.72 386979 0.00 4.04 0.00 10000.00

Jayshree Tea

88.55 0.23 14320 88.30 88.55 330.00 600.00

JB Chemicals

298.10 -0.27 2121 297.00 298.10 20.00 6.00

JBF Industries

21.85 4.80 14181 21.85 0.00 40269.00 0.00

JBM Auto

288.75 0.30 892 288.75 288.75 60.00 60.00

Jenburkt Pharma

596.55 2.13 546 576.00 600.00 5.00 9.00

Jet Airways

259.95 3.22 2695511 259.50 259.95 416.00 666.00

Jindal PolyFilm

229.05 -1.25 3487 227.30 230.95 2.00 10.00

Jindal Steel

157.35 -1.16 946268 157.05 157.30 200.00 812.00

JK Bank

35.75 -1.11 48157 35.75 35.75 200.00 300.00

JK Lakshmi Cem

279.65 2.08 12239 277.25 279.65 15.00 73.00

JK Paper

162.20 2.72 213702 161.55 161.90 10.00 230.00

JK Tyre & Ind

95.55 -0.05 49466 95.55 95.55 500.00 100.00

JM Financial

86.45 -1.48 1734365 86.45 86.45 1.00 1175.00

JMC Projects

83.60 -1.12 126 83.60 84.00 1000.00 1.00

JMT Auto

3.26 9.76 133626 3.26 0.00 3266.00 0.00

Johnson Control

1,836.00 0.33 138 1840.00 1852.00 1.00 3.00

JSW Energy

70.95 0.50 112334 70.50 70.95 500.00 100.00

JSW Holdings

2,302.05 4.64 110 2277.00 2329.00 1.00 1.00

JSW Steel

293.45 -1.54 236654 293.40 293.45 10.00 200.00

JTEKT India

103.70 -0.62 3279 103.00 103.70 1.00 14.00

Jubilant Food

1,246.05 -0.53 39871 1246.05 1250.00 67.00 10.00

Jubilant Life

738.30 -0.31 21991 738.30 738.30 114.00 86.00

Just Dial

491.70 -0.10 112693 488.00 491.70 1.00 61.00

Jyothy Labs

190.00 -2.04 19845 189.05 190.00 5.00 553.00

Jyoti Structure

2.06 4.57 18600 2.01 2.06 1500.00 3000.00

Kabra Extrusion

74.00 0.00 4419 74.00 77.00 23.00 225.00

Kajaria Ceramic

444.85 -1.11 6736 440.00 444.85 1.00 216.00

Kalindee Rail

102.40 0.00 16630 102.55 102.40 25.00 319.00

Kalpataru Power

390.90 1.45 7853 383.15 390.90 100.00 150.00

Kalyani Invest

1,842.95 0.52 8 1815.00 1843.00 1.00 4.00

Kalyani Steels

219.60 -0.95 10443 218.00 219.60 10.00 100.00

Kanoria Chem

63.30 -1.25 3384 63.30 64.25 200.00 20.00

Kansai Nerolac

458.05 -0.78 8607 451.40 458.05 1.00 3.00

Karnataka Bank

108.35 0.46 78444 108.35 108.35 75.00 295.00

Kaveri Seed

589.50 -0.30 69782 575.50 577.90 50.00 24.00

Kaya

700.90 1.68 632 700.90 710.00 64.00 22.00

KDDL

507.65 4.56 1954 490.05 507.65 10.00 22.00

KEC Intl

290.40 1.11 19538 290.40 290.40 15.00 10.00

KEI Industries

379.65 -0.26 10852 378.00 379.65 1.00 107.00

Kellton Tech

31.00 -0.80 22628 31.00 31.00 44.00 8.00

Kesar Terminals

66.50 0.00 203 66.00 69.00 1.00 49.00

Kewal Kiran

1,243.80 -1.39 21 1229.00 1281.00 38.00 1.00

Kiri Industries

460.75 -0.54 3230 459.05 460.75 41.00 30.00

Kirloskar Bros

162.70 -0.67 2865 164.00 165.00 800.00 1.00

Kirloskar Ferro

91.30 -1.99 22690 91.00 91.30 11.00 100.00

Kirloskar Oil

198.95 0.40 2729 197.00 205.00 1.00 1.00

Kitex Garments

111.85 0.18 2072 110.20 112.00 66.00 4102.00

KNR Construct

189.20 -2.87 11991 189.20 189.20 90.00 10.00

Kohinoor Foods

33.05 -1.20 14968 33.05 33.95 200.00 25.00

Kokuyo Camlin

105.60 0.19 7127 105.60 108.00 151.00 11.00

Kolte-Patil

233.90 0.99 569 231.05 237.00 100.00 1.00

Kopran

38.85 1.83 9442 38.85 39.00 100.00 250.00

Kotak Mahindra

1,255.25 -0.54 179442 1255.25 1255.25 3.00 97.00

KPIT Tech

215.20 -1.13 30998 215.20 215.20 100.00 50.00

KPR Mill

569.55 0.73 4111 569.55 573.95 75.00 20.00

KRBL

288.00 -1.50 2519 286.55 288.00 1.00 76.00

Kridhan Infra

46.85 -1.68 12606 46.50 46.85 800.00 374.00

KSB Pumps

772.95 0.84 4 763.00 772.95 1.00 6.00

KSK Energy Vent

1.50 -4.46 309213 0.00 1.50 0.00 27497.00

Kwality

8.81 -0.34 306104 8.81 8.91 994.00 500.00

L&T Finance

146.80 1.14 402558 145.55 146.80 100.00 595.00

La Opala RG

223.55 -0.22 336 221.00 225.00 1.00 25.00

Lakshmi Machine

5,815.00 0.06 488 5815.00 5834.80 60.00 2.00

Lakshmi Vilas

86.60 -0.69 15588 86.20 86.90 200.00 100.00

Lanco Infratech

0.42 0.00 365763 0.00 0.42 0.00 1331007.00

Larsen

1,411.55 -0.95 98176 1409.00 1411.55 10.00 121.00

LEEL

56.15 0.00 32656 56.15 56.45 500.00 5.00

LG Balakrishnan

405.70 1.26 289 403.00 405.70 1.00 21.00

Liberty Shoes

167.00 -2.20 7848 166.10 167.00 100.00 50.00

LIC Housing Fin

461.70 0.04 43581 460.20 461.40 300.00 30.00

Linc PenandPlas

271.85 0.89 2138 264.00 271.85 10.00 50.00

Linde India

681.70 0.03 2331 681.70 681.70 500.00 100.00

Lovable Lingeri

97.30 -0.61 1271 96.30 98.00 25.00 9.00

Lumax Auto Tech

193.75 -0.67 3385 193.75 199.70 2.00 50.00

Lumax Inds

1,678.20 -0.82 207 1666.00 1704.00 1.00 6.00

Lupin

842.80 -0.41 127777 842.80 842.80 4.00 11.00

M&M

755.80 -0.26 110778 755.80 756.00 109.00 2.00

M&M Financial

454.40 0.24 360662 452.10 454.40 50.00 6.00

Madhucon Proj

6.82 1.64 2172 6.67 6.82 471.00 29.00

Magma Fincorp

110.65 -2.08 1631 108.35 110.65 234.00 2.00

Mah Scooters

3,069.65 -2.17 448 3069.65 3069.65 36.00 5.00

Mah Seamless

514.55 1.74 5093 514.55 516.90 75.00 1.00

Mahindra CIE

252.90 -0.53 2721 252.90 254.50 3.00 56.00

Mahindra Holida

196.85 -0.48 7474 196.85 199.40 1413.00 50.00

Mahindra Life

387.25 -1.27 4946 387.25 387.25 18.00 72.00

Majesco

472.85 0.28 1496 470.00 472.85 50.00 100.00

Man Industries

71.60 0.07 18199 71.35 72.55 50.00 100.00

Man Infra

37.50 0.00 15753 37.25 37.50 250.00 2000.00

Manali Petro

32.25 -1.38 34111 32.25 32.60 400.00 1.00

Manappuram Fin

88.35 -0.79 112975 87.00 88.35 10.00 50.00

Mandhana Ind

4.60 -4.76 6786 4.97 0.00 101.00 0.00

Mangalam Cement

209.60 -0.87 1839 209.60 212.00 169.00 1.00

Mangalore Chem

38.85 -0.26 10603 38.00 38.90 110.00 265.00

Manpasand Bever

86.80 -3.29 93392 86.80 86.80 68.00 107.00

Marico

372.85 -0.41 39402 371.00 374.25 50.00 510.00

Marksans Pharma

27.75 -1.42 115175 27.75 27.75 1309.00 2.00

Maruti Suzuki

7,654.10 -0.13 51118 7665.10 7680.00 15.00 1.00

Mastek

465.70 0.11 16298 465.70 467.20 249.00 9.00

Mayur Uniquoter

394.60 0.86 552 394.60 394.60 18.00 5.00

MBL Infra

14.18 -0.42 3315 14.18 14.80 5000.00 500.00

Mcleod

119.10 -0.25 14980 117.80 119.10 2.00 100.00

Mcnally Bh Engg

12.13 1.08 61821 12.13 12.32 699.00 100.00

MCX India

724.30 -0.17 20124 724.30 724.30 15.00 25.00

Meghmani Organi

60.60 0.00 142824 60.35 60.60 400.00 100.00

MEP Infra

42.70 2.03 12617 42.70 43.30 2494.00 150.00

Mercator

12.97 -1.37 72676 12.97 13.22 5000.00 50.00

Merck

2,842.80 -0.00 2362 2842.80 2899.40 23.00 5.00

Metalyst Forgin

12.33 -2.91 4541 12.20 12.50 27.00 39.00

Minda Corp

136.10 -1.09 3872 134.90 140.00 2.00 1.00

Minda Ind

331.20 -0.24 7660 328.00 331.20 11.00 1.00

Mindtree

866.55 0.88 33647 862.00 866.55 30.00 155.00

Mirc Electronic

23.45 -2.09 14687 23.30 23.45 10.00 1500.00

Mirza Intl

80.20 -1.05 6961 79.90 80.20 5.00 302.00

MM Forgings

652.30 -0.72 266 640.00 652.30 1.00 58.00

MMTC Ltd

27.70 -0.72 96918 27.55 27.70 1000.00 235.00

Mohota Ind

69.00 -2.89 2873 69.00 69.00 351.00 149.00

MOIL

172.35 -0.83 34218 172.35 175.00 1.00 1.00

Mold-Tek Pack

273.55 0.81 214 273.10 278.00 13.00 100.00

Monnet Ispat

35.95 0.00 23649 36.00 36.50 314.00 176.00

Monsanto India

2,700.00 0.82 142 2660.00 2700.00 1.00 5.00

Monte Carlo

381.50 0.99 441 381.50 381.50 41.00 59.00

Morepen Lab

21.45 -2.72 41973 21.45 21.65 300.00 50.00

Moser Baer

1.05 0.00 96355 0.00 1.05 0.00 308472.00

Motherson Sumi

166.45 3.16 1927789 166.45 166.65 16.00 5.00

Motilal Oswal

616.40 -1.48 1649 610.55 616.40 1.00 194.00

MphasiS

973.15 0.03 5841 965.10 973.15 50.00 20.00

MPS

494.95 1.30 35 489.00 509.00 5.00 1.00

MRF

66,350.35 -1.27 291 66400.00 66550.00 2.00 1.00

MRPL

73.00 -1.55 51020 73.00 74.50 50.00 1700.00

MT Educare

60.60 2.28 4060 59.00 60.60 1.00 2000.00

MTNL

14.12 -3.68 105823 14.12 14.12 129.00 5171.00

Mukand

64.50 -2.27 6813 64.30 65.95 100.00 50.00

Multibase India

460.00 1.48 25 441.20 465.00 100.00 100.00

Munjal Auto Ind

62.55 -1.88 13849 62.50 63.00 25.00 115.00

Munjal Showa

180.80 0.36 728 177.30 188.00 35.00 28.00

Muthoot Finance

471.95 -1.69 65397 471.95 471.95 40.00 160.00

Nahar Spinning

88.60 -2.21 349 88.60 90.45 100.00 10.00

NALCO

64.10 -0.54 126888 64.10 64.10 4890.00 200.00

Nandan Denim

63.40 0.16 476 63.10 64.80 25.00 200.00

Natco Pharma

700.55 -1.77 7393 700.55 700.55 98.00 2.00

Nava Bharat Ven

120.80 0.83 3978 120.80 124.00 750.00 1.00

Navin Fluorine

719.95 3.24 6284 727.00 729.00 199.00 6.00

Navneet

105.55 0.48 2636 104.00 105.55 1.00 954.00

NBCC (India)

52.80 -1.40 408132 52.80 52.80 995.00 5.00

NCC

82.30 -0.48 675230 82.30 82.30 1300.00 100.00

NDTV

36.00 -1.23 1511 35.75 36.00 100.00 1092.00

Nectar Life

20.50 -0.49 10565 20.50 20.75 6000.00 250.00

NELCO

235.85 -1.19 3866 235.85 235.85 500.00 12.00

NESCO

453.55 2.05 3311 447.75 459.75 1.00 12.00

Nestle

10,972.55 -0.16 2174 10972.55 11065.00 10.00 1.00

Network 18

38.55 -0.52 74293 38.15 39.10 300.00 10.00

Neuland Lab

459.65 1.04 7440 455.00 459.65 1.00 10.00

NFL

33.80 -1.02 24017 33.80 34.20 1238.00 500.00

NHPC

26.20 0.19 128574 26.20 26.20 13459.00 5070.00

NIIT

90.05 1.35 103534 90.05 90.05 2150.00 379.00

NIIT Tech

1,140.45 1.68 30066 1135.00 1140.00 50.00 25.00

Nilkamal

1,485.65 -0.31 372 1485.65 1497.95 4.00 5.00

Nirlon

194.75 -0.64 6091 193.25 195.00 1.00 32.00

Nitesh Estates

5.44 3.82 15112 5.30 5.44 1000.00 166.00

Nitin Fire Prot

1.98 0.00 24777 1.91 1.98 1000.00 980.00

Nitin Spinners

85.35 -0.99 1713 83.15 88.00 1.00 1.00

NLC India

68.30 -0.22 47759 68.30 68.30 347.00 400.00

NMDC

93.90 0.75 130939 93.90 93.90 100.00 200.00

NOCIL

166.25 -0.39 40939 165.30 166.00 200.00 14.00

Noida Toll

8.16 1.75 3537 7.90 9.59 1000.00 500.00

Novartis India

742.25 0.08 6324 740.00 742.25 950.00 4.00

NRB Bearings

215.15 1.65 38227 213.20 213.50 7.00 2.00

NTPC

143.65 1.84 324275 142.50 143.65 100.00 65.00

Nucleus Softwar

374.65 -0.68 1021 372.00 374.20 26.00 147.00

Nyssa Corp

1.30 0.00 10 0.00 0.00 0.00 0.00

Oberoi Realty

475.70 0.61 13273 475.70 480.00 2150.00 100.00

OCL India

907.00 0.00 819 907.00 919.95 5.00 65.00

Oil India

176.45 0.66 41573 176.45 178.00 100.00 257.00

OK Play

55.50 -0.18 2330 55.00 58.25 59.00 91.00

OM Metals Infra

32.00 0.16 16440 31.65 32.00 10.00 257.00

Omaxe

216.80 -0.07 133866 215.00 222.00 1.00 1.00

Omkar Special

21.38 4.96 37927 21.38 0.00 7169.00 0.00

ONGC

146.95 2.58 1018982 146.95 146.95 54.00 1505.00

OnMobile Global

31.85 -1.09 12075 31.85 32.25 1000.00 800.00

Opto Circuits

9.41 -4.47 77077 9.50 10.20 1.00 500.00

Oracle Fin Serv

3,624.40 0.70 503 3624.40 3624.40 2.00 20.00

Orbit Exports

124.95 1.01 368 125.00 131.00 1.00 1.00

Orchid Pharma

4.95 1.23 27773 4.91 4.95 200.00 1000.00

Oricon Ent

32.00 1.91 31698 31.40 32.25 2.00 100.00

Orient Bell

165.40 -1.90 3958 165.40 169.45 2.00 10.00

Orient Cement

79.95 2.30 16733 79.95 81.00 200.00 30.00

Orient Green

6.14 1.49 3869 5.90 6.20 61.00 6942.00

Orient Paper

46.00 1.88 61181 46.00 46.50 4875.00 150.00

Orient Refract

235.60 -0.40 1512 233.00 235.60 1.00 50.00

Oriental Bank

90.20 2.21 1028237 89.20 89.70 1.00 100.00

Oriental Carbon

1,162.15 0.19 519 1155.00 1169.00 1.00 5.00

P and G

9,711.95 0.05 5568 9711.95 9790.00 17.00 1.00

Page Industries

24,080.95 -0.77 1259 24080.95 24080.95 1.00 6.00

Paisalo Digital

304.10 -4.58 560 301.00 330.00 35.00 100.00

Panacea Biotec

158.55 -0.03 447 155.50 158.55 30.00 367.00

Panth Infinity

69.10 0.00 900 0.00 69.10 0.00 331.00

Parsvnath

7.51 -1.70 29703 7.50 8.90 252.00 40.00

Patel Eng

36.05 -0.83 11534 36.05 36.95 681.00 25.00

PC Jeweller

83.55 6.64 9650167 82.10 82.30 101.00 1183.00

Peninsula Land

10.79 1.98 31320 10.66 11.00 1000.00 1.00

Pennar Inds

36.00 1.12 2462 35.00 36.95 80.00 500.00

Persistent

613.50 -0.91 2891 610.25 623.00 20.00 9.00

Petronet LNG

217.00 2.14 61547 217.00 218.45 100.00 20.00

Pfizer

2,844.30 0.61 304 2825.00 2844.30 500.00 25.00

Phillips Carbon

204.50 0.89 204378 204.50 204.50 2.00 82.00

Phoenix Lamps

218.75 0.00 10885 218.65 220.00 55.00 20.00

Phoenix Mills

614.05 -0.70 406 614.05 624.75 100.00 11.00

PI Industries

836.65 -1.36 5061 836.65 835.00 5.00 10.00

Pidilite Ind

1,166.25 0.37 26574 1166.25 1171.00 6.00 200.00

Piramal Enter

2,141.15 -1.51 31747 2125.00 2128.50 3.00 3.00

Plastiblends

184.10 -1.07 125361 180.05 187.90 200.00 26.00

PMC Fincorp

0.45 -2.17 227135 0.45 0.46 200.00 57699.00

PNB

72.65 1.82 1794960 72.65 72.65 2500.00 855.00

PNB Gilts

32.40 -1.82 221798 32.40 33.00 25.00 3475.00

Poddar Housing

527.05 -5.89 64 527.05 540.00 25.00 1.00

Pokarna

154.50 0.98 780 150.50 155.00 54.00 525.00

Polaris Consult

474.15 0.00 1757 474.15 475.50 20000.00 15.00

Poly Medicure

219.90 -2.29 31 220.00 224.00 195.00 24.00

Polyplex Corp

528.95 -0.33 16501 525.05 528.95 1.00 1.00

Power Finance

90.45 4.99 2079199 90.45 90.45 22933.00 200.00

Power Grid Corp

185.50 1.39 75913 184.50 185.00 400.00 303.00

Praj Industries

106.70 0.66 134384 106.70 106.95 1004.00 19.00

Prakash Ind

80.60 -2.83 149630 80.45 80.60 75.00 510.00

Prakash Steelag

0.61 0.00 3185 0.00 0.60 0.00 8000.00

Pratibha Ind

2.21 0.00 10260 2.18 2.28 725.00 800.00

Premier Explo

258.95 9.35 25459 256.70 257.85 200.00 9.00

Prestige Estate

217.80 1.56 10670 217.80 217.80 26.00 974.00

Pricol

54.05 -3.31 38903 53.50 54.05 100.00 1000.00

Prism Cement

86.40 2.80 21492 85.25 86.40 2500.00 599.00

Prozone Intu

28.75 1.95 51427 28.75 29.05 430.00 150.00

PTC India

87.15 0.35 111764 87.15 87.15 133.00 857.00

PTC India Fin

16.50 1.23 60867 16.40 16.50 500.00 3758.00

Punj Lloyd

4.05 4.92 928262 4.05 0.00 222237.00 0.00

Punjab & Sind

32.60 2.35 140044 32.60 32.90 20.00 175.00

Punjab Chemical

679.40 2.25 9264 679.40 694.00 199.00 1.00

Puravankara

72.90 0.14 24415 72.10 75.35 150.00 10.00

PVR

1,555.75 1.11 13897 1555.75 1555.75 77.00 210.00

R Systems Intl

48.40 1.26 3114 47.80 48.25 100.00 50.00

Radha Madhav

26.05 -2.62 19191 25.85 26.60 500.00 25.00

Radico Khaitan

412.05 -0.43 38061 412.05 412.00 296.00 194.00

Rain Industries

139.80 -0.75 112874 139.00 139.60 235.00 12.00

Rainbow Papers

1.30 0.00 5710 1.20 1.30 7630.00 7000.00

Raj Television

43.50 4.07 915 42.00 43.50 50.00 20.00

Rajesh Exports

571.35 -0.15 144792 570.65 571.35 59.00 736.00

Rallis India

171.85 0.15 12129 171.85 171.85 20.00 100.00

Ramco Cements

628.80 0.61 8741 623.00 632.00 1.00 16.00

Ramco System

290.95 1.45 5764 290.95 290.95 759.00 3.00

Ramcoind

222.85 1.09 1121 221.05 223.75 2.00 25.00

RamkrishnaForge

533.65 -1.23 331 525.25 539.00 1.00 4.00

Rashtriya Chem

61.45 -1.84 374423 61.45 61.45 2.00 23.00

Ratnamani Metal

894.95 0.20 12 881.00 899.90 1.00 1.00

Rattan Infra

3.32 0.30 97562 3.30 3.40 2500.00 1000.00

Rattan Power

3.39 -0.59 153990 3.40 3.39 2.00 1402.00

Raymond

849.55 -1.72 39439 849.55 857.00 30.00 43.00

REC

103.90 1.91 860905 103.90 103.90 90.00 10.00

Redington

86.45 0.06 1330 86.00 86.95 5.00 12.00

Rel Capital

219.50 1.29 1205644 218.65 219.50 60.00 691.00

Rel Ind Infra

321.10 0.36 27875 321.10 321.10 438.00 9.00

Relaxo Footwear

722.80 -1.79 1008 717.00 730.00 5.00 10.00

Reliance

1,111.75 0.45 384977 1107.00 1109.90 4.00 116.00

Reliance Comm

15.77 2.01 18249718 15.70 15.73 36500.00 26749.00

Reliance Infra

291.85 1.76 1236534 290.10 291.85 3000.00 973.00

Reliance Naval

16.59 16.34 1828142 16.74 16.75 16012.00 1001.00

Reliance Power

28.05 0.00 1312554 28.05 28.05 27.00 73.00

Religare Enterp

32.30 -0.77 39770 31.05 32.85 50.00 25.00

Repco Home

350.00 1.08 38608 348.20 350.00 782.00 148.00

Repro India

579.80 0.00 88 579.80 630.00 200.00 10.00

Responsive Ind

84.25 3.50 43058 82.60 84.25 80.00 50.00

Rico Auto

69.10 -1.50 8183 69.25 69.45 100.00 103.00

Risa Intl

0.37 0.00 5674 0.37 0.00 5743.00 0.00

Rolta

9.74 0.31 564525 9.63 9.74 100.00 26361.00

RPG Life

245.25 0.70 1828 246.00 247.80 114.00 20.00

RPP Infra Proj

126.15 -1.48 9367 123.10 126.15 2.00 309.00

RS Software

34.05 -3.81 28428 34.05 36.00 125.00 101.00

RSWM

228.00 -0.91 1186 227.25 231.00 64.00 400.00

Ruchi Soya

6.24 -1.73 124778 6.25 6.49 996.00 2600.00

S R K Ind

0.50 -1.96 40262 0.00 0.50 0.00 5386.00

Sadbhav Engg

198.75 -1.46 1663 197.00 198.75 1.00 163.00

Safal Herbs

1.22 0.00 200 0.00 1.22 0.00 40888.00

SAIL

51.25 -0.29 857433 51.25 51.25 80.00 45.00

Saint-Gobain

54.15 1.79 59742 54.15 54.15 376.00 222.00

Salzer Electro

131.95 -3.33 10679 131.95 136.15 660.00 15.00

Sandur Manganes

1,032.65 -0.91 2314 1032.65 1032.65 15.00 14.00

Sangam India

70.15 -0.64 125 68.10 78.00 1.00 1.00

Sanghi Ind

59.85 3.73 18414 59.20 59.85 97.00 21.00

Sanghvi Movers

111.75 -1.97 7868 111.00 114.00 1.00 1.00

Sanofi India

6,304.85 0.45 194 6278.65 6344.85 1.00 1.00

Sarda Energy

257.05 -1.27 2289 256.00 257.05 1.00 50.00

Saregama India

574.85 1.68 1700 574.85 578.80 100.00 1.00

Sasken Tech

662.05 0.08 766 658.05 662.05 7.00 26.00

Saurashtra Cem

43.45 2.00 11509 42.75 43.50 50.00 88.00

SBI

289.15 0.19 1000259 288.40 289.15 200.00 312.00

Schaeffler Ind

5,406.80 0.06 41 5392.00 5470.00 1.00 16.00

Schneider Infra

103.70 -2.72 110258 103.70 103.70 95.00 84.00

Seamec

205.50 -1.67 718 205.55 212.00 50.00 1.00

Selan Explore

170.55 -1.24 2454 170.00 170.55 61.00 24.00

Sequent Scienti

69.75 -1.20 25424 69.75 69.75 500.00 45.00

Setco Auto

34.90 -0.99 4282 34.70 35.80 149.00 110.00

Shakti Pumps

421.90 -1.19 45067 421.90 421.90 25.00 25.00

Shalimar Paints

74.20 -0.13 17089 73.60 75.95 1.00 500.00

Shanthi Gears

126.25 7.68 3990 126.25 128.00 500.00 111.00

Sharda Crop

264.15 -3.17 14211 262.70 268.00 500.00 5.00

Sharda Motor

1,478.45 -1.35 209 1469.00 1522.00 1.00 2.00

Sharon Bio Medi

5.42 0.37 8150 5.19 5.42 500.00 22.00

Sharp India

40.00 -4.31 1 0.00 39.75 0.00 1000.00

Shemaroo Ent

417.50 -3.14 2227 416.00 417.50 4.00 1.00

Shilpa

382.70 -0.04 141 377.00 383.00 2.00 15.00

Shilpi Cable

2.15 -1.83 47913 2.09 2.15 200.00 100.00

Shipping Corp

42.45 0.12 39303 42.45 42.45 30.00 170.00

Shivam Auto

44.65 -2.93 4352 44.50 46.00 70.00 2.00

Shoppers Stop

509.35 0.29 205 501.90 542.00 1.00 1.00

Shree Cements

16,935.35 1.35 176 16690.00 16935.35 5.00 50.00

Shree Renuka

11.22 0.18 24309 11.05 11.22 400.00 500.00

Shrenuj and Co

0.58 0.00 76428 0.00 0.58 0.00 11334.00

Shreyas Shippin

170.40 0.98 609 165.10 170.40 20.00 200.00

Shriram City

1,547.60 -0.70 59 1530.00 1605.00 1.00 1.00

Shriram Trans

1,179.00 0.65 80875 1174.50 1179.00 5.00 10.00

Sical Logistics

150.00 -0.07 211 149.20 150.85 50.00 50.00

Siemens

967.20 0.73 22399 966.05 967.20 150.00 142.00

Simplex Infra

192.55 -0.26 3677 192.55 195.50 27.00 2.00

Singer India

39.15 -2.97 13383 39.10 39.15 100.00 500.00

Sintex Ind

11.79 1.03 221807 11.79 11.79 122.00 1400.00

Siti Networks

11.77 0.34 8319 11.70 11.98 50.00 96.00

Siyaram Silk

337.10 5.16 22004 337.10 337.10 375.00 125.00

SJVN

25.45 0.79 53289 25.40 25.45 2050.00 296.00

SKF India

1,906.30 -0.16 471 1902.15 1908.00 5.00 50.00

Smartlink Net

87.25 1.16 407 85.00 87.25 50.00 73.00

SML Isuzu

687.65 -0.14 358 687.65 703.00 250.00 1.00

SMS Pharma

65.25 -0.53 457 63.60 65.25 6.00 1.00

Snowman Logist

34.55 -0.58 12087 34.25 34.55 10.00 852.00

Sobha

460.45 1.75 3362 460.45 465.00 200.00 1.00

Solar Ind

1,063.35 2.77 453 1055.00 1068.00 1.00 3.00

Som Distillerie

156.15 2.29 2234 154.00 154.80 52.00 10.00

Somany Ceramics

311.45 0.32 1543 311.45 320.00 271.00 1.00

Sonata

318.60 0.50 11061 317.00 318.60 100.00 40.00

South Ind Bk

15.50 -3.73 11255234 15.50 15.55 9980.00 60063.00

Speciality Rest

82.90 1.59 410 80.00 84.95 1.00 460.00

SpiceJet

76.10 -1.17 427401 75.80 75.90 2066.00 847.00

SQS India BFSI

423.95 -2.30 269 423.00 432.00 1.00 100.00

SREI Infra

32.45 0.31 167577 32.45 32.80 751.00 25.00

SRF

2,191.85 0.41 21890 2180.00 2191.85 1.00 17.00

Srikalahasthi

191.20 -0.88 1089 191.20 191.20 32.00 8.00

SRS

0.36 2.86 160503 0.34 0.36 50.00 57100.00

SRS Real Infra

0.98 0.00 4269 0.95 0.98 100.00 3643.00

Stampede Cap

1.42 1.43 101014 1.42 1.42 1.00 59999.00

Star Cement

104.50 0.58 3570 104.00 104.50 50.00 9.00

State B Bikaner

771.25 0.00 26427 766.10 768.35 120.00 10.00

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

115.30 -0.95 8348 114.25 115.30 750.00 44.00

Steel Exchange

15.65 3.64 1994 15.15 16.55 1006.00 25.00

Steel Str Wheel

980.90 0.81 284 980.00 998.00 60.00 1.00

Sterlite Techno

288.95 -1.31 161140 288.95 288.65 440.00 74.00

Strides Pharma

463.50 0.34 83672 459.05 461.95 500.00 200.00

Subex

6.01 3.09 180109 6.01 6.05 282.00 5000.00

Subros

268.35 -0.81 3377 268.50 273.00 10.00 155.00

Sudarshan Chem

335.35 -3.12 2542 335.35 335.35 15.00 1.00

Sun Pharma

419.75 -0.57 885217 419.75 419.75 397.00 50.00

Sun Pharma Adv

209.40 -0.69 29021 208.35 209.15 200.00 225.00

Sun TV Network

575.40 2.45 79803 570.00 575.40 203.00 56.00

Sundaram-Clayto

3,600.00 3.21 24 3550.00 3641.00 1.00 1.00

Sundram

533.90 0.48 180368 530.00 533.80 60.00 38.00

Sunil HitechEng

1.77 -2.21 117193 1.77 1.79 857.00 10000.00

Sunrise Asian

2.21 0.00 9 0.00 2.21 0.00 700.00

Sunteck Realty

354.80 1.18 65730 355.00 358.00 64.00 1.00

Superhouse

131.35 0.27 3970 130.00 135.00 1.00 1.00

Suprajit Eng

228.25 2.52 7240 219.50 230.00 1.00 100.00

Supreme Ind

1,092.55 4.17 6558 1097.00 1105.00 16.00 6.00

Supreme Infra

28.35 -4.55 10361 0.00 28.35 0.00 1364.00

Supreme Petro

211.10 -0.31 297 207.00 211.80 1.00 135.00

Surana Solar

8.57 -3.60 4013 8.61 8.84 1000.00 100.00

Surya Roshni

212.80 3.18 17002 212.95 213.90 609.00 20.00

Suryalakshmi Co

44.20 5.74 3556 42.00 45.90 1.00 248.00

Sutlej Textiles

44.10 0.68 1645 43.50 44.80 50.00 125.00

Suven Life Sci

233.05 -1.52 25108 232.50 232.70 300.00 15.00

Suzlon Energy

5.29 0.76 2381120 5.29 5.29 26.00 2262.00

Swan Energy

103.75 -0.95 86655 102.10 103.75 400.00 1.00

Swaraj Engines

1,446.65 0.19 904 1427.00 1451.00 1.00 50.00

Swelect Energy

265.15 0.06 26 265.15 268.00 18.00 64.00

Symphony

1,130.25 0.85 1745 1111.10 1126.80 1.00 1.00

Syncom Formula

0.90 -3.23 393741 0.89 0.90 78105.00 1150.00

Syndicate Bank

34.50 1.32 183199 34.50 34.60 160.00 900.00

Taj GVK Hotels

177.55 -0.45 2075 177.55 179.00 1.00 100.00

Take Solutions

132.45 -2.75 17854 131.70 132.00 6.00 50.00

Talwalkars Fitn

45.50 -0.98 2727 44.05 45.85 250.00 50.00

Tamil Newsprint

254.15 0.08 1397 254.15 260.00 377.00 10.00

Tanla Solutions

30.75 -1.60 13951 30.75 31.70 399.00 200.00

Tata Chemicals

689.25 -0.46 28681 685.00 687.00 10.00 100.00

Tata Coffee

92.40 -0.43 11362 92.00 94.00 564.00 260.00

Tata Comm

532.65 1.03 25973 532.65 537.00 100.00 1.00

Tata Elxsi

1,036.30 0.95 29694 1036.30 1037.00 200.00 1.00

Tata Global Bev

212.30 0.12 63197 212.30 212.30 5.00 495.00

Tata Inv Corp

866.10 0.07 8456 866.10 866.10 200.00 25.00

Tata Metaliks

645.55 0.12 4823 642.20 645.55 17.00 66.00

Tata Motors

166.90 0.27 1259628 166.90 166.90 59.00 40.00

Tata Motors (D)

91.65 0.88 460615 91.65 91.65 40.00 135.00

Tata Power

79.35 1.02 178337 79.35 79.35 4.00 500.00

Tata Sponge

752.50 -0.61 3908 750.10 765.00 15.00 11.00

Tata Steel

513.40 0.22 371953 513.40 513.40 890.00 1.00

Tata Steel BSL

38.80 -7.73 1728906 39.10 39.15 7006.00 592.00

TataTeleservice

3.88 0.52 145486 3.87 3.93 8701.00 10000.00

TCS

1,989.25 0.28 76627 1985.10 1988.00 14.00 56.00

TD Power System

128.45 0.23 386 128.50 130.40 15.00 50.00

Tech Mahindra

712.25 0.35 83450 710.00 712.25 28.00 100.00

Techno Electric

267.70 0.00 5133 261.00 267.70 3.00 375.00

Technocraft Ind

565.85 0.69 44 564.00 565.85 1.00 1.00

Texmaco Infra

57.55 -3.76 6002 57.50 57.55 200.00 2.00

Texmaco Rail

58.20 -0.17 28431 57.90 58.20 7809.00 1800.00

The Byke Hosp

69.95 -0.36 7420 69.80 69.95 271.00 19.00

The Hi-Tech Gea

339.95 2.81 511 335.00 339.95 1.00 151.00

Thermax

1,102.65 -1.56 330 1095.65 1102.65 5.00 1.00

Thomas Cook

235.25 0.28 15207 235.60 237.95 199.00 100.00

TI Financial

519.15 0.79 109 512.60 519.15 25.00 7.00

TIL

272.10 1.21 81 262.20 273.00 30.00 1.00

Tilaknagar Ind

15.30 0.99 7861 14.85 15.50 25.00 10.00

Time Techno

100.80 -1.13 9153 99.35 100.80 2.00 700.00

Timken

578.85 -0.52 9147 574.00 578.85 200.00 22.00

Tinplate

143.50 -0.83 30411 142.75 143.50 399.00 51.00

Titagarh Wagons

78.85 -1.13 146882 79.40 81.00 399.00 2101.00

Titan Company

931.55 -1.41 90735 925.00 931.55 20.00 376.00

Torrent Pharma

1,780.25 -0.35 7244 1775.50 1800.15 10.00 1.00

Torrent Power

254.15 -4.49 80545 252.00 254.15 5.00 106.00

Tourism Finance

124.00 -0.20 46925 123.15 124.00 53.00 252.00

Toyam Ind

3.86 -2.77 56811 3.86 3.84 3824.00 233.00

Transformers

13.20 -0.30 4042 13.20 14.00 18.00 1000.00

Transport Corp

271.95 -0.68 1077 269.95 273.25 1.00 75.00

Tree House

4.77 -2.65 455 4.66 4.95 2499.00 701.00

Trent

350.00 0.20 5208 344.00 350.00 1.00 7.00

TRF

115.40 2.85 2505 114.05 115.45 100.00 549.00

Tribhovandas

66.75 0.15 94258 66.25 66.40 1.00 45.00

Trident

64.85 -0.69 47617 64.95 65.20 250.00 300.00

Triveni Engg

48.80 -0.61 41255 48.80 48.80 70.00 30.00

Triveni Turbine

118.35 0.34 201900 118.20 118.35 116.00 188.00

TTI Enterprise

1.26 1.61 100 0.00 1.26 0.00 9258.00

TTK Prestige

7,867.20 -0.88 319 7802.00 7867.20 1.00 9.00

TV TodayNetwork

380.55 -0.96 1096 377.15 387.00 50.00 1.00

TV18 Broadcast

36.00 1.84 199174 35.20 36.00 1.00 4000.00

TVS Motor

568.60 0.37 163900 568.00 572.30 5.00 25.00

TVS Srichakra

2,499.35 0.59 1514 2450.00 2549.00 1.00 1.00

UCAL Fuel

179.25 0.79 780 179.25 179.25 10.00 2.00

UCO Bank

19.40 0.78 61176 19.20 19.40 425.00 2000.00

Uflex

265.10 -2.00 9902 265.10 265.10 298.00 102.00

UFO Moviez

272.85 -0.76 262 270.05 273.00 1.00 1.00

Ujaas Energy

8.14 1.50 14004 7.90 8.30 410.00 1.00

UltraTechCement

3,998.25 1.13 23645 3992.00 3998.25 714.00 8.00

Unichem Labs

191.45 -0.26 8816 189.10 191.45 25.00 22.00

Union Bank

77.90 1.04 845870 77.90 77.80 50.00 200.00

Unitech

2.07 -0.48 560085 2.07 2.07 200.00 3857.00

United Brewerie

1,256.20 -0.11 51863 1256.20 1262.00 100.00 100.00

United Spirits

628.15 -1.44 91913 624.00 628.15 1.00 665.00

UPL

764.75 -1.31 100862 761.00 764.75 1.00 35.00

Usha Martin

36.90 -3.53 38813 36.90 39.30 999.00 500.00

Usher Agro

2.34 4.93 18405 2.16 0.00 490.00 0.00

Uttam Galva

10.94 -1.17 27488 10.80 11.10 912.00 100.00

V B Industries

15.60 -4.88 1 0.00 15.60 0.00 11552.00

V-Guard Ind

216.45 -0.53 20931 214.00 217.00 501.00 10.00

V-Mart Retail

2,598.15 0.01 543 2560.00 2680.00 10.00 56.00

Va Tech Wabag

259.40 -0.40 7641 259.40 264.95 42.00 5.00

Vadilal Ind

522.50 -1.09 914 522.50 533.00 331.00 10.00

Vaibhav Global

725.15 -0.41 713 718.00 725.15 2.00 50.00

Vakrangee

34.30 -4.06 707212 34.10 34.20 8.00 4003.00

Vardhman Text

1,081.95 0.19 6970 1085.10 1105.00 14.00 7.00

Vedanta

201.20 0.40 466198 201.00 201.20 100.00 1010.00

Venkys

2,320.40 -0.37 2914 2320.40 2320.40 56.00 4.00

Venus Remedies

45.20 1.46 12584 45.20 46.50 261.00 1.00

Videocon Ind

3.04 -2.56 110522 2.98 3.09 120.00 316.00

Vijaya Bank

44.45 2.18 74071 44.45 44.45 50.00 25.00

Vikas Ecotech

12.27 -2.93 1484808 12.25 12.34 11.00 554.00

Vikas WSP

10.59 -5.45 340124 10.59 10.59 347.00 439.00

Vimal Oils

10.80 0.00 500 0.00 10.80 0.00 300.00

Vimta Labs

265.25 1.34 1042 256.00 266.15 1.00 283.00

Vinati Organics

1,674.75 7.96 14958 1660.30 1667.00 20.00 5.00

VIP Clothing

27.65 -2.12 14563 27.65 27.65 1000.00 1.00

VIP Industries

529.05 -0.98 14648 529.05 529.05 500.00 99.00

Vipul

35.00 -1.96 8092 34.00 35.00 1.00 1500.00

Virtual Global

0.31 -3.13 1032287 0.31 0.32 55631.00 305999.00

Visagar Polytex

0.67 -1.47 23868 0.66 0.72 10739.00 3000.00

Visaka Ind

439.85 1.45 5584 436.50 439.85 30.00 10.00

Vivimed Labs

39.00 -0.38 22596 38.10 39.00 25.00 50.00

Vodafone Idea

36.15 3.58 3353281 36.15 36.15 1642.00 358.00

Voltamp Trans

1,113.20 2.81 159 1094.00 1113.20 1.00 50.00

Voltas

578.55 2.05 52342 575.00 575.95 100.00 150.00

VRL Logistics

279.75 -2.20 13992 276.00 286.00 100.00 1.00

VST

3,098.50 0.39 73 3098.50 3142.00 1.00 1.00

VST Tillers

1,571.15 -0.56 324 1571.50 1600.00 25.00 3.00

WABCO India

6,701.95 -2.79 384 6680.00 6742.00 1.00 1.00

Walchandnagar

97.55 -0.96 47671 97.55 97.55 4.00 96.00

Waterbase

168.70 -0.65 41567 168.70 168.70 31.00 100.00

Welspun Corp

155.30 0.36 8748 154.75 156.20 49.00 51.00

Welspun India

62.75 0.08 16892 62.75 62.75 102.00 598.00

West Coast Pap

312.40 0.40 10354 312.40 313.70 138.00 150.00

Whirlpool

1,405.55 1.63 60118 1392.00 1422.00 9.00 1.00

Wim Plast

673.30 0.34 2413 666.00 672.80 20.00 1.00

Wipro

333.10 -1.67 261977 333.10 335.00 9070.00 175.00

Wockhardt

511.35 -0.04 72270 511.35 514.00 134.00 100.00

Wonderla

289.35 0.05 11789 282.05 289.35 30.00 23.00

WPIL

854.55 -0.75 3546 854.55 871.80 1.00 20.00

Yes Bank

180.35 3.23 7568002 179.55 180.35 4.00 7212.00

Zee Entertain

489.10 -0.91 341239 484.00 489.10 199.00 980.00

Zee Learn

35.90 1.13 12840 35.00 36.40 15.00 2000.00

Zee Media

23.65 1.28 17577 23.65 25.00 4707.00 101.00

Zen Tech

65.35 -1.36 1193 64.25 66.40 25.00 200.00

Zensar Tech

239.25 -0.33 1728 237.05 244.00 250.00 1.00

ZF Steering Gea

835.90 1.75 564 832.10 835.90 2.00 8.00

Zicom

7.04 0.28 3860 6.82 7.00 200.00 299.00

Zuari Agro Chem

233.10 -2.26 477 233.10 233.10 17.00 8.00

Zydus Wellness

1,349.80 0.00 653 1349.80 1365.35 10.00 5.00
17 Dec 03:51
Name Current Value Change % Chg Open High Low

SENSEX

35,962.93 33.29 0.09 35,960.19 36,019.02 35,813.85

S&P BSE Smallcap

14,501.76 4.07 0.03 14,503.40 14,547.37 14,458.68

S&P BSE Midcap

15,192.84 29.25 0.19 15,180.13 15,243.55 15,113.94

S&P BSE SmallCap Select Index

2,405.46 -4.87 -0.20 2,409.80 2,415.89 2,395.91

S&P BSE MidCap Select Index

6,591.92 15.78 0.24 6,586.45 6,613.92 6,547.81

S&P BSE LargeCap

4,182.58 6.48 0.16 4,180.20 4,190.83 4,164.26

S&P BSE AllCap

4,122.98 5.85 0.14 4,120.89 4,132.26 4,105.84

S&P BSE 100

11,077.83 15.85 0.14 11,072.99 11,102.10 11,029.51

S&P BSE 200

4,616.35 7.41 0.16 4,613.56 4,626.27 4,595.89

S&P BSE 500

14,412.03 21.19 0.15 14,403.90 14,443.86 14,350.50

S&P BSE BANKEX

30,003.15 62.20 0.21 30,005.08 30,054.45 29,845.81

S&P BSE Auto

20,882.29 30.60 0.15 20,862.26 21,000.14 20,755.74

S&P BSE Basic Materials

2,838.38 6.51 0.23 2,844.30 2,858.17 2,827.04

S&P BSE Capital Goods

18,500.56 -127.98 -0.69 18,629.38 18,674.85 18,472.30

S&P BSE Consumer Discretionary Goods & Services

3,776.01 8.14 0.22 3,772.40 3,786.49 3,757.32

S&P BSE Consumer Durables

20,929.91 -64.43 -0.31 20,985.25 21,057.18 20,814.04

S&P BSE Energy

4,166.13 39.31 0.95 4,123.22 4,173.30 4,088.22

S&P BSE Finance

5,790.30 -9.94 -0.17 5,808.93 5,820.92 5,774.39

S&P BSE FMCG

11,774.18 25.78 0.22 11,731.41 11,793.97 11,684.04

S&P BSE Healthcare

13,742.69 -112.20 -0.81 13,877.31 13,923.99 13,672.40

S&P BSE India Mfg

430.95 1.28 0.30 429.52 432.22 427.56

S&P BSE Industrials

3,096.07 -8.76 -0.28 3,106.77 3,114.76 3,090.05

S&P BSE IPO

4,285.96 54.63 1.29 4,231.98 4,299.71 4,231.98

S&P BSE IT

14,663.55 60.47 0.41 14,596.35 14,729.70 14,543.33

S&P BSE Metals

11,634.58 -7.66 -0.07 11,611.27 11,725.46 11,538.65

S&P BSE Oil and Gas

13,412.01 228.92 1.74 13,207.07 13,424.06 13,104.43

S&P BSE Power

1,935.96 17.88 0.93 1,919.19 1,938.76 1,904.97

S&P BSE PSU

6,967.31 76.38 1.11 6,913.55 6,972.57 6,851.38

S&P BSE Realty

1,838.31 8.30 0.45 1,830.65 1,851.83 1,826.41

S&P BSE TECk

7,314.95 47.97 0.66 7,267.26 7,341.25 7,244.02

S&P BSE Telecom

985.21 29.40 3.08 958.92 1,008.03 958.63

S&P BSE Utilities

1,888.69 18.37 0.98 1,872.47 1,891.22 1,857.66

S&P BSE Dividend Stability Index

436.86 5.21 1.21 432.49 437.33 430.14

S&P BSE Enhanced Value Index

268.10 2.73 1.03 265.38 268.60 264.01

S&P BSE Low Volatility Index

797.65 0.34 0.04 798.37 800.12 794.69

S&P BSE Momentum Index

697.75 0.52 0.07 697.34 699.56 694.46

S&P BSE Quality Index

745.72 2.63 0.35 742.77 747.41 740.10

S&P BSE SENSEX 50 Index

11,307.11 16.80 0.15 11,302.39 11,324.45 11,255.89
17 Dec 03:51
Name Current Value Change % Chg Open High Low

NIFTY 50

10,805.45 13.90 0.13 10,784.50 10,815.75 10,752.10

NIFTY NEXT 50

27,814.05 93.55 0.34 27,747.05 27,940.25 27,667.75

NIFTY Midcap 100

17,591.60 52.05 0.30 17,514.25 17,625.85 17,449.35

NIFTY MIDCAP 50

4,792.00 19.35 0.41 4,771.15 4,804.50 4,752.25

NIFTY 100

11,040.30 17.25 0.16 11,018.15 11,055.30 10,986.80

NIFTY 500

9,091.30 14.00 0.15 9,072.45 9,104.45 9,046.45

NIFTY AUTO

9,271.50 17.30 0.19 9,250.80 9,314.40 9,202.90

NIFTY BANK

26,826.00 9.65 0.04 26,810.85 26,909.00 26,732.70

NIFTY ENERGY

14,072.05 147.85 1.06 13,903.25 14,090.80 13,775.50

NIFTY FMCG

30,371.50 80.25 0.26 30,166.90 30,406.75 30,119.55

NIFTY INFRA

3,086.65 16.40 0.53 3,066.35 3,091.65 3,057.60

NIFTY IT

14,851.40 10.45 0.07 14,810.40 14,913.80 14,741.70

NIFTY MEDIA

2,562.55 -0.05 0.00 2,552.00 2,569.30 2,535.75

NIFTY METAL

3,112.35 -1.65 -0.05 3,102.20 3,134.80 3,085.55

NIFTY MNC

13,895.65 0.55 0.00 13,872.95 13,918.30 13,824.70

NIFTY PHARMA

8,726.40 -84.40 -0.96 8,803.90 8,860.45 8,660.40

NIFTY PSE

3,271.40 51.80 1.61 3,222.55 3,275.85 3,199.15

NIFTY PSU BANK

2,979.65 8.65 0.29 2,965.60 2,994.50 2,953.75

NIFTY REALTY

237.20 0.70 0.30 236.75 238.85 235.05

NIFTY SERV SECTOR

14,860.90 8.80 0.06 14,849.20 14,888.45 14,815.60

INDIA VIX

15.15 -0.40 -2.57 15.55 15.59 12.67

SX40

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

NIFTY GROWSECT 15

6,518.85 9.05 0.14 6,485.80 6,527.50 6,468.05

NIFTY50 VALUE 20

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

NIFTY DIV OPPS 50

2,584.20 17.35 0.68 2,560.50 2,586.10 2,550.55

NIFTY MID LIQ 15

3,973.20 22.45 0.57 3,951.10 3,977.00 3,935.05

NIFTY100 QUALITY 30

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

NIFTY Smallcap 100

6,281.05 2.45 0.04 6,272.65 6,304.20 6,238.00

NIFTY COMMODITIES

3,392.10 27.90 0.83 3,376.20 3,394.85 3,355.65

NIFTY CONSUMPTION

4,992.40 22.35 0.45 4,962.40 4,998.40 4,953.30

NIFTY FIN SERVICE

11,327.60 -40.50 -0.36 11,373.40 11,399.35 11,296.00

NIFTY PVT BANK

15,139.05 13.15 0.09 15,119.95 15,165.45 15,063.50
Name Current Value Change % Chg Open High Low

SENSEX

35,962.93 33.29 0.09 35,960.19 36,019.02 35,813.85

S&P BSE Auto

20,882.29 30.60 0.15 20,862.26 21,000.14 20,755.74

S&P BSE Metals

11,634.58 -7.66 -0.07 11,611.27 11,725.46 11,538.65

S&P BSE Oil and Gas

13,412.01 228.92 1.74 13,207.07 13,424.06 13,104.43

NIFTY 50

10,805.45 13.90 0.13 10,784.50 10,815.75 10,752.10

NIFTY NEXT 50

27,814.05 93.55 0.34 27,747.05 27,940.25 27,667.75

NIFTY Midcap 100

17,591.60 52.05 0.30 17,514.25 17,625.85 17,449.35

NIFTY 100

11,040.30 17.25 0.16 11,018.15 11,055.30 10,986.80

NIFTY BANK

26,826.00 9.65 0.04 26,810.85 26,909.00 26,732.70

NIFTY FMCG

30,371.50 80.25 0.26 30,166.90 30,406.75 30,119.55

NIFTY INFRA

3,086.65 16.40 0.53 3,066.35 3,091.65 3,057.60

NIFTY IT

14,851.40 10.45 0.07 14,810.40 14,913.80 14,741.70

NIFTY PHARMA

8,726.40 -84.40 -0.96 8,803.90 8,860.45 8,660.40
Forum | Add a comment...

See More

active boarders

See More

What`s Your Opinion

SBI hikes deposit rates: Will you move a part of your surplus income into FDs?

  • Yes
  • No

Submit

See More

forum | Add a comment...

See More

active boarders

See More

What`s Your Opinion

SBI hikes deposit rates: Will you move a part of your surplus income into FDs?

  • Yes
  • No

Submit

See More

News & Videos

Videos
Sections
Follow us on
Available On