Present

Associate Sponsors:

Sector Sponsors:

Moneycontrol
PresentsBudget 2019

Associate Sponsors

BSE Live

35808.95 -67.27 (-0.19%)

NSE Live

10724.40 -21.65 (-0.20%)
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 2,812,845.84 Cr -1.00%

S&P BSE AllCap

3,991.09 -20.76 (-0.52%)
Company LTP %Change Volume Buy Price Sell Price Buy Qty Sell Qty

3i Infotech

2.74 1.11 300557 2.72 2.75 930.00 800.00

3M India

20,883.15 -2.24 92 20853.05 20883.15 1.00 1.00

63 Moons Tech

73.35 -1.01 68058 73.35 73.35 31.00 19.00

8K Miles Soft

107.25 -4.75 37809 107.25 107.25 35.00 15.00

A2Z Infra Eng

12.81 5.00 21112 12.81 0.00 37122.00 0.00

Aarti Drugs

586.30 1.32 674 579.00 596.00 1.00 1.00

Aarti Ind

1,435.80 2.46 13031 1425.00 1435.80 19.00 1.00

AB Nuvo

1,887.30 0.00 109713 1875.25 1887.30 5.00 2701.00

Aban Offshore

50.20 0.80 86417 50.00 50.20 4000.00 10.00

ABB India

1,245.65 -0.86 7750 1245.65 1245.65 9.00 1.00

Abbott India

7,463.90 -1.93 252 7415.00 7600.00 1.00 1.00

ABG Shipyard

1.38 -4.83 4995 1.38 1.49 806.00 100.00

ACC

1,353.25 -0.58 68279 1345.15 1353.25 88.00 1.00

Accelya Kale

926.50 -0.47 186 925.00 933.05 1.00 5.00

Acrysil India

103.60 -3.67 6931 102.55 108.20 5.00 90.00

Action Const

75.55 2.09 18835 74.00 76.50 706.00 10.00

Adani Enterpris

119.65 1.18 580677 117.20 117.60 25.00 499.00

Adani Ports

349.30 0.06 221207 348.50 350.00 50.00 200.00

Adani Power

39.40 6.06 1731952 39.05 39.25 4485.00 2509.00

Adani Trans

213.85 -0.19 14108 212.10 213.85 200.00 94.00

Adhunik Ind

41.25 -2.14 11685 40.00 41.25 25.00 646.00

Aditya Birla Ch

225.20 0.00 13134 223.60 225.20 60.00 2001.00

Adlabs Ent

9.10 -1.30 2252 9.10 9.23 2700.00 1553.00

Advanta

643.80 0.00 6261 643.80 643.80 25000.00 25.00

Aegis Logistics

176.50 -6.91 9037 173.10 176.50 200.00 1313.00

Agro Tech Foods

563.65 -1.09 423 563.65 589.00 300.00 1.00

Ahluwalia

261.00 1.18 184 261.00 264.90 47.00 5.00

AIA Engineering

1,688.55 1.73 1147 1688.55 1710.00 50.00 2.00

Ajanta Pharma

973.35 -1.07 24466 973.35 975.90 104.00 68.00

Ajmera Realty

157.25 -3.08 8054 156.00 158.00 11.00 300.00

Aksh Optifibre

18.50 0.00 64217 18.45 18.55 1130.00 3407.00

Akzo Nobel

1,701.15 -0.60 462 1687.20 1692.50 1.00 5.00

Alembic

39.80 -0.25 42230 39.80 39.80 370.00 480.00

Alembic Pharma

539.15 0.75 559 540.05 545.00 3.00 1.00

Alicon Castallo

531.30 1.39 2031 531.30 533.70 2.00 1.00

Alkyl Amines

723.00 0.14 33 718.00 725.00 1.00 33.00

Allahabad Bank

42.30 -2.20 292408 42.30 42.30 66.00 1046.00

Allcargo

102.75 0.69 14210 102.35 102.75 10.00 39.00

Alok Industries

3.26 -2.10 203615 3.26 3.32 1.00 10000.00

Alphageo

387.50 -0.33 375 385.00 389.00 1.00 100.00

Amara Raja Batt

739.55 0.23 6944 736.45 739.55 2.00 8.00

Ambika Cotton

1,130.35 0.12 1433 1115.00 1134.90 48.00 40.00

Ambuja Cements

204.95 0.10 119270 203.10 204.95 199.00 129.00

Amtek Auto

2.68 0.00 72858 0.00 2.80 0.00 70.00

Anant Raj

30.50 -1.29 21497 30.30 30.50 100.00 180.00

Andhra Bank

23.20 -1.49 26101 23.00 23.20 722.00 1770.00

Ansal Propertie

9.76 -1.71 4198 9.75 9.76 5.00 80.00

Anuh Pharma

128.75 0.94 2758 127.50 129.50 5.00 50.00

Apar Ind

613.25 -0.30 265 613.25 632.00 45.00 15.00

Apcotex Ind

448.35 -3.00 254 442.00 465.00 1.00 200.00

APL Apollo

1,131.70 5.48 6006 1140.00 1142.40 1.00 1.00

Apollo Hospital

1,140.65 -0.69 34865 1140.65 1147.00 461.00 2.00

Apollo Tyres

200.55 -1.09 139981 200.00 200.55 1.00 300.00

Aptech

156.85 -2.06 54553 155.40 156.85 1250.00 854.00

Arcotech

4.53 -1.52 10874 4.45 4.53 1500.00 5000.00

Arrow Greentech

80.00 0.00 431 76.00 83.90 150.00 50.00

Arshiya

29.15 0.00 3195 28.20 30.45 1000.00 1.00

Arvind

77.75 -4.25 138818 77.00 77.75 1070.00 696.00

Asahi India

253.80 -0.67 15619 252.60 257.00 50.00 50.00

Asahi Songwon

150.85 -0.92 246 150.85 163.00 19.00 1.00

Ashapura Intima

11.75 -4.86 14210 11.75 11.75 3.00 97.00

Ashapura Mine

20.65 -2.59 10925 20.75 20.65 40.00 15.00

Ashiana Housing

111.35 0.77 4682 111.35 111.35 200.00 190.00

Ashok Leyland

80.10 -5.21 4326482 80.10 80.10 1468.00 389.00

Ashoka Buildcon

112.25 0.99 3665 112.25 112.25 3.00 4.00

Asian Granito

152.05 -1.11 6723 150.05 153.00 200.00 100.00

Asian Paints

1,395.25 -0.30 44934 1399.00 1402.00 5.00 74.00

Astec Life

491.70 1.53 5018 480.25 490.00 48.00 1.00

Astra Microwave

71.75 -2.05 15365 70.65 74.95 500.00 300.00

Astral Poly Tec

1,136.20 0.93 293 1131.00 1136.20 1.00 8.00

AstraZeneca

1,761.55 -3.33 1241 1754.10 1797.00 25.00 10.00

Atlanta

15.70 -2.79 1475 0.00 15.70 0.00 51.00

Atul

3,433.85 1.53 216 3390.10 3444.95 1.00 45.00

Atul Auto

293.05 1.38 2456 290.75 292.90 20.00 15.00

aurionPro Sol

113.50 0.62 1011 113.50 113.80 68.00 1.00

Aurobindo Pharm

722.85 -3.50 143759 721.00 722.85 11.00 277.00

Automotive Axle

1,126.20 -1.89 326 1125.00 1150.00 10.00 1.00

Avanti Feeds

321.30 -0.19 24053 320.00 321.30 39.00 238.00

AVT Natural

21.80 -2.90 2126 21.60 23.80 5.00 200.00

Axis Bank

686.55 -1.18 443380 684.35 686.55 500.00 56.00

AXISCADES Engg

56.70 -2.16 49897 55.50 58.00 50.00 101.00

AYM Syntex

33.00 -2.51 2151 33.00 34.50 10.00 198.00

Bajaj Auto

2,818.90 0.01 16265 2795.00 2818.90 2.00 108.00

Bajaj Consumer

352.15 0.70 865 352.15 355.10 5.00 12.00

Bajaj Electric

441.40 0.06 29955 440.00 441.40 200.00 1443.00

Bajaj Finance

2,557.50 -1.90 86481 2557.50 2557.50 5.00 2.00

Bajaj Finserv

6,022.55 -0.20 11541 6031.10 6070.00 20.00 44.00

Bajaj Hindustha

7.25 1.12 334903 7.16 7.25 5000.00 3950.00

Bajaj Holdings

3,153.10 0.10 58260 3145.00 3174.00 10.00 1.00

Balaji Telefilm

80.90 -2.41 7680 80.50 80.90 1.00 120.00

Balkrishna Ind

821.15 -1.19 58860 817.05 821.15 150.00 1.00

Ballarpur Ind

3.52 -3.56 97273 3.40 3.52 5300.00 2657.00

Balmer Lawrie

162.90 -0.94 5450 163.00 166.00 15.00 1.00

Balrampur Chini

117.55 0.09 714509 117.55 117.55 1.00 462.00

Banco Products

156.90 0.61 3052 155.00 158.75 1.00 59.00

Bank of Baroda

101.00 -2.51 628275 101.00 101.00 497.00 203.00

Bank of India

80.15 -3.43 943853 80.10 80.15 900.00 479.00

Bank of Mah

12.77 -0.93 48317 12.70 12.77 104.00 3250.00

BASF

1,208.80 -4.62 178651 1208.80 1208.80 437.00 63.00

Bata India

1,254.45 -0.28 54907 1256.00 1260.00 173.00 5.00

Bayer CropScien

4,281.45 0.15 318 4281.45 4290.00 1.00 21.00

BEML

771.10 -1.60 40525 771.10 771.10 564.00 29.00

Berger Paints

292.65 -1.78 75497 294.00 294.50 1250.00 20.00

BF Investment

178.20 -2.36 11097 176.70 178.20 2.00 338.00

BF Utilities

152.50 -2.15 66989 151.65 152.50 62.00 226.00

BGR Energy

50.10 3.19 16174 50.10 50.65 1.00 200.00

Bharat Bijlee

968.35 -2.10 2898 968.35 977.00 6.00 5.00

Bharat Elec

75.35 0.94 416858 75.35 75.35 85.00 140.00

Bharat Fin

944.85 -0.60 4798 944.85 944.85 112.00 51.00

Bharat Forge

467.65 -2.14 74941 466.00 466.50 20.00 10.00

Bharti Airtel

304.35 1.10 173850 301.10 304.35 25.00 40.00

Bharti Infratel

307.00 3.25 118422 300.00 307.00 25.00 115.00

Bhartiya Inter

223.80 0.00 19 215.00 223.80 1.00 100.00

BHEL

60.95 -2.01 431094 60.70 60.95 91.00 1592.00

Binani Ind

34.75 6.60 2477 31.00 34.30 1.00 500.00

Biocon

615.40 -4.40 105185 616.75 618.00 40.00 50.00

Birla Corp

450.85 -1.74 232 450.85 464.00 551.00 1.00

Bliss GVS

146.70 -0.24 186171 146.70 146.70 1.00 1.00

Blue Dart

3,041.70 0.50 33 3026.50 3085.00 3.00 3.00

Blue Star

581.40 -0.67 1628 581.40 582.00 1.00 98.00

Bodal Chemicals

93.10 -0.75 10323 91.10 93.10 300.00 1300.00

Bombay Burmah

1,197.50 -0.05 3776 1190.00 1197.50 1.00 88.00

Bombay Dyeing

102.60 -2.79 120391 102.60 104.10 25.00 25.00

Bosch

18,115.15 0.05 798 17960.00 18049.95 1.00 2.00

BPCL

327.15 3.82 159930 327.15 327.90 2948.00 100.00

Brigade Ent

195.10 0.39 4339 194.00 197.10 32.00 6.00

Brightcom Group

3.15 3.28 66567 3.15 3.15 1.00 3970.00

Britannia

2,860.85 -2.08 15877 2860.85 2860.85 7.00 3.00

BS Limited

0.33 0.00 15 0.00 0.33 0.00 12546.00

Cadila Health

314.35 -1.47 107509 314.35 314.90 50.00 43.00

Cairn India

285.40 0.00 301475 285.00 285.40 65.00 1175.00

Camlin Fine

43.25 -2.59 30964 42.60 43.25 50.00 131.00

Can Fin Homes

248.70 -6.63 111692 248.70 248.70 50.00 110.00

Canara Bank

215.25 -3.93 269879 215.25 215.00 2.00 49.00

Capital First

587.50 0.00 45490 584.15 587.50 10.00 412.00

Capital Trade

3.04 -1.94 23707 2.76 3.05 500.00 2200.00

Caplin Labs

333.05 1.77 12740 340.00 345.00 19.00 1.00

Carborundum

345.60 -1.12 50470 345.60 347.00 189.00 8.00

CARE

950.20 -0.02 1153 940.00 972.00 63.00 1.00

Career Point

67.55 -0.81 1022 66.30 67.55 13.00 100.00

Castex Tech

0.79 3.95 9475 0.79 0.00 69696.00 0.00

Castrol

147.15 -0.64 161359 147.15 147.15 240.00 150.00

CCL Internation

10.20 -4.23 7600 10.15 0.00 24.00 0.00

CCL Products

266.30 -3.13 773 266.30 269.00 50.00 124.00

Ceat

1,066.15 -1.48 29940 1066.15 1066.15 67.00 14.00

Centum Electron

389.95 -2.27 2323 389.95 405.00 1557.00 100.00

Century

712.75 -3.15 56148 712.75 712.75 50.00 100.00

Century Enka

219.70 -2.85 1368 217.00 219.70 50.00 13.00

CenturyPlyboard

162.55 -0.15 4553 161.10 166.00 10.00 1.00

Cera Sanitary

2,247.35 -0.71 585 2209.00 2239.00 1.00 5.00

CESC

678.40 -0.18 23688 672.55 677.50 550.00 11.00

CG Power

29.30 0.86 3829759 29.60 29.95 1052.00 100.00

Chambal Fert

161.75 -1.28 10141 160.00 161.75 2.00 50.00

Chennai Petro

204.20 -3.91 77257 203.30 204.20 154.00 370.00

Cholamandalam

1,188.15 -0.91 7332 1186.10 1199.00 500.00 12.00

Cigniti Tech

328.05 -1.10 434 328.05 329.95 3.00 5.00

Cipla

540.40 -0.44 94165 541.15 545.00 26.00 1.00

City Union Bank

180.40 -1.23 6455 180.00 180.40 102.00 500.00

Clariant Chem

331.85 -4.24 2239 331.85 332.90 50.00 5.00

Claris Life

396.55 0.00 76598 395.00 396.55 1000.00 187.00

Coal India

218.90 0.88 265576 216.20 216.70 10.00 898.00

Colgate

1,233.35 -1.28 20107 1228.20 1233.35 128.00 33.00

Container Corp

490.15 -1.38 24001 491.95 499.00 89.00 10.00

Control Print

259.05 1.93 287 257.30 260.00 38.00 45.00

Coromandel Int

444.70 0.21 2268 445.00 455.00 1.00 1.00

Corporation Bk

24.35 0.21 4714 24.35 25.10 300.00 1.00

Cosmo Films

170.00 -0.85 42599 168.70 168.80 1.00 174.00

Country Club

6.13 -3.46 1717 6.13 6.40 2351.00 2500.00

Cox & Kings

145.40 -5.52 39610 145.40 145.40 2789.00 81.00

CRISIL

1,633.75 0.30 91 1615.25 1647.00 5.00 1.00

Cummins

685.00 -2.37 13636 686.00 685.00 174.00 1.00

Cyient

597.70 -0.08 9610 597.70 597.70 145.00 8.00

D-Link India

71.05 -3.20 4673 70.70 73.00 135.00 85.00

Dabur India

434.80 -1.28 75218 434.80 434.80 20.00 5.00

Dalmia Bharat

2,438.05 0.00 12857 2480.05 2550.00 10.00 50.00

Datamatics Glob

82.90 -5.20 13328 82.00 82.90 40.00 50.00

DB (Int) Stock

8.80 0.00 5 7.98 8.80 2.00 495.00

DB Corp

179.50 0.56 579 177.00 177.90 10.00 1.00

DB Realty

21.25 -3.63 29909 21.10 21.25 888.00 9831.00

DCB Bank

172.35 -2.65 100674 171.00 172.35 100.00 319.00

DCM Shriram

345.50 -2.39 7806 345.20 356.00 90.00 100.00

DCW

14.20 -2.07 57037 14.15 14.20 500.00 132.00

Deccan Gold

26.50 5.16 31228 26.15 26.50 200.00 1.00

Deep Industries

106.00 4.07 3436 101.20 119.00 200.00 1.00

Deepak Fert

115.90 -2.11 90103 115.90 116.90 65.00 85.00

Deepak Nitrite

216.90 -1.45 43961 213.95 216.90 11.00 50.00

Delta Corp

222.20 -1.68 55220 223.10 225.00 799.00 30.00

Den Networks

71.90 0.07 150 71.85 72.00 7964.00 200.00

Dena Bank

10.87 -1.27 121549 10.76 10.87 107.00 3913.00

Dewan Housing

123.15 -3.71 2208718 122.00 122.70 1299.00 758.00

Dhampur Sugar

185.80 -3.38 254290 185.80 188.95 941.00 25.00

Dhanlaxmi Bank

14.85 -2.30 138616 14.75 14.95 100.00 150.00

Dhanuka Agritec

398.00 -1.17 756 398.00 399.25 1.00 8.00

Diamond Power

1.04 -4.59 4203 0.00 1.04 0.00 70.00

DIC India

313.20 -3.93 133 315.00 319.00 10.00 40.00

Dish TV

32.90 2.17 1573104 32.90 32.90 500.00 285.00

Dishman Pharma

301.05 0.00 0 298.00 301.05 220.00 375.00

Divis Labs

1,618.50 -1.24 84731 1618.50 1624.65 4.00 85.00

DLF

158.05 -2.59 289638 156.60 158.05 100.00 2715.00

Dolphin Offshor

36.40 -0.95 5672 36.40 37.00 200.00 100.00

Dr Reddys Labs

2,556.90 -4.21 493959 2560.00 2556.90 10.00 177.00

Dredging Corp

350.75 -2.18 14909 350.75 350.75 150.00 105.00

Dynamatic Tech

1,330.05 -1.54 3 1323.00 1350.00 1.00 1.00

eClerx Services

1,017.85 0.34 599 1017.85 1042.00 1.00 1.00

Edelweiss

140.00 6.34 206555 140.00 140.50 162.00 1000.00

Educomp Sol

1.96 3.70 17866 1.90 1.96 100.00 162.00

Eicher Motors

20,204.25 0.90 2200 20235.10 20248.80 1.00 10.00

EID Parry

187.00 -1.94 20241 187.00 187.00 17.00 13.00

EIH

187.85 -0.24 5196 186.10 188.45 200.00 3800.00

Elantas Beck

2,045.85 -1.97 34 2040.00 2090.00 9.00 3.00

Elder Pharma

38.00 0.00 20547 38.00 0.00 1720.00 0.00

Elecon Eng

54.40 -1.09 24216 53.80 54.40 4.00 95.00

Electrosteel

18.85 -0.79 10717 18.50 19.10 20.00 1000.00

Electrosteel St

31.05 0.00 17202 0.00 31.05 0.00 26106.00

Elgi Equipments

250.00 -3.85 1037 246.00 250.00 1.00 477.00

Emami

360.85 1.14 15338 360.85 360.85 12.00 63.00

Emco

3.28 -4.37 28111 0.00 3.28 0.00 1736.00

EngineersInd

108.55 -0.37 203228 108.55 108.55 199.00 1.00

Ent Network Ind

525.55 -2.62 327 520.00 525.55 1.00 5.00

EPC Industrie

93.95 -2.34 4561 93.00 93.95 8.00 100.00

Eros Intl

69.90 -2.31 11542 69.15 69.90 200.00 30.00

Escorts

637.85 -0.97 69096 636.10 637.85 200.00 10.00

ESS DEE

12.90 4.88 5378 12.90 0.00 101.00 0.00

Essar Ports

130.70 0.00 113527 130.60 131.50 5000.00 10510.00

Essel Propack

106.00 -3.28 1099 104.25 107.00 10.00 185.00

Eveready Ind

203.60 0.67 58945 201.20 208.70 100.00 100.00

Everest Ind

405.20 -1.48 1636 403.00 407.90 50.00 25.00

Excel

987.70 -2.67 1661 987.70 999.00 1.00 21.00

Excel Crop Care

3,160.65 -2.80 158 3085.00 3275.00 1.00 1.00

Exide Ind

206.25 -1.43 76836 204.30 206.25 100.00 16.00

Fairchem Spec

374.50 2.70 520 374.50 386.50 30.00 50.00

FDC

152.05 -1.74 3957 152.05 157.00 8.00 1.00

Fedders Elec

10.35 0.00 400 0.00 10.35 0.00 11780.00

Federal Bank

80.25 -0.19 403895 80.05 80.25 2200.00 4130.00

Federal-Mogul

479.80 -1.07 816 476.55 479.80 10.00 7.00

FEL

32.40 0.00 371 32.40 34.50 180.00 125.00

FIEM Ind

443.30 1.91 1659 433.00 449.00 1.00 68.00

Fineotex Chem

33.75 -2.60 10844 33.45 33.75 2.00 225.00

Finolex Cables

378.65 0.72 7066 372.50 378.00 32.00 20.00

Finolex Ind

493.75 -0.80 1094 490.15 507.00 28.00 1.00

Firstsource Sol

42.75 0.12 293798 42.45 42.65 450.00 1050.00

Flexituff Ventu

47.95 4.92 119 47.95 0.00 10.00 0.00

Force Motors

1,343.80 -1.68 10693 1343.80 1343.80 6.00 4.00

Fortis Health

134.85 0.41 27824 133.10 134.85 200.00 450.00

Future Consumer

42.60 -1.62 104798 42.40 42.60 20.00 3235.00

Future Ent

33.75 -0.88 26994 33.35 33.75 1000.00 1.00

Future Life

427.85 -0.14 626 427.85 430.00 25.00 104.00

Gabriel India

138.40 -3.39 6189 137.70 138.40 10.00 232.00

GAIL

317.90 3.33 182480 317.90 319.00 5.00 266.00

Gallantt Ispat

28.20 -4.24 1130 28.30 30.50 1000.00 10.00

Gammon India

1.45 0.00 142636 1.41 1.54 5000.00 1300.00

Ganesh Housing

52.25 -3.95 2939 51.55 52.80 100.00 120.00

Ganesha Ecosph

252.50 -9.29 3525 250.00 268.00 100.00 10.00

Garware Technic

1,025.75 1.27 513 1010.05 1027.00 10.00 2.00

Gateway Distri

98.90 -1.44 3341 98.90 103.00 200.00 1000.00

Gati

69.95 -3.52 92372 69.25 69.50 705.00 42.00

Gayatri Project

157.05 0.06 506 153.00 155.00 1001.00 5.00

GE Power India

744.95 -2.03 270 739.00 740.00 1.00 43.00

GE Shipping

262.60 -4.07 5138 262.00 262.60 55.00 4.00

GE T&D India

284.15 1.25 725 284.15 284.15 20.00 180.00

Genus Power

30.15 0.00 3000 29.75 30.15 4.00 223.00

Geojit Fin

34.55 -1.00 1782 34.55 36.00 2.00 1.00

Geometric

262.90 0.00 22565 262.10 262.90 71.00 270.00

GIC Housing Fin

226.15 -2.61 9042 226.15 229.00 124.00 26.00

Gillette India

6,469.60 0.72 392 6435.00 6495.00 1.00 6.00

Gitanjali Gems

1.14 0.00 48312 0.00 1.14 0.00 772.00

GlaxoSmith Con

7,428.15 -0.93 663 7380.00 7478.65 2.00 1.00

GlaxoSmithKline

1,372.30 -1.53 1227 1365.00 1395.00 1.00 1.00

Glenmark

569.65 -6.35 265995 569.65 569.65 37.00 290.00

Global Offshore

9.75 0.21 1216 9.60 9.75 50.00 400.00

Globus Spirits

128.25 -3.64 7198 127.50 128.80 10.00 500.00

GMR Infra

14.85 0.68 1451595 14.85 14.90 591.00 43600.00

GNFC

250.50 -2.11 110494 249.55 250.50 143.00 62.00

GOCL Corp

234.00 2.12 2 226.00 234.00 46.00 175.00

Godawari Power

251.15 1.62 10901 251.15 251.90 364.00 160.00

Godfrey Phillip

855.15 -2.31 12664 855.15 855.15 35.00 25.00

Godrej Consumer

662.90 -2.72 69077 662.90 662.90 500.00 201.00

Godrej Ind

480.45 -2.06 15184 478.00 480.00 10.00 56.00

Godrej Prop

712.45 -1.30 7472 705.00 714.00 1.00 25.00

Gokaldas Export

72.50 2.11 482 70.55 72.50 2.00 165.00

GOL Offshore

10.10 0.00 18343 0.00 10.10 0.00 31810.00

Good Luck

61.85 -1.04 212 61.10 61.85 1.00 1.00

Goodyear

865.15 -0.96 1726 865.15 869.70 91.00 10.00

GP Petroleums

50.10 -2.62 3343 50.00 51.00 1.00 1.00

Granules India

86.50 0.87 34404 86.50 86.50 100.00 100.00

Graphite India

429.25 -3.25 171818 429.25 429.25 4000.00 4.00

Grasim

706.55 -1.83 119107 705.00 706.55 2.00 143.00

Grauer and Weil

43.95 -2.44 62298 44.05 44.45 1.00 143.00

Gravita India

60.30 -2.98 961 59.60 60.30 25.00 1.00

Greaves Cotton

118.15 0.72 22190 118.00 118.80 250.00 48.00

Greenply Ind

128.65 -1.04 2130 128.65 133.00 51.00 1.00

Grindwell Norto

510.80 -1.52 98 508.00 519.90 1.00 50.00

GRUH Finance

239.30 -3.22 1845242 237.00 239.30 1.00 150.00

GSFC

88.25 -2.81 83112 87.55 87.85 65.00 135.00

GTL

4.50 -0.88 15230 4.50 4.55 17862.00 200.00

GTL Infra

0.89 1.14 252521 0.89 0.89 5.00 995.00

Guj Alkali

446.00 -2.16 7367 446.00 449.90 25.00 4.00

Guj Amb Exports

208.65 -1.30 1465 206.90 211.00 30.00 1.00

Guj Flourochem

873.00 -0.24 1721 868.00 889.00 100.00 19.00

Guj Heavy Chem

218.75 -2.82 4911 217.00 218.75 1.00 2.00

Guj Ind Power

69.45 -0.57 3166 68.20 69.95 50.00 25.00

Guj Mineral

75.30 2.31 5057 74.50 75.50 202.00 100.00

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

159.65 0.16 16373 159.65 159.65 3.00 1.00

Gujarat Pipavav

79.60 2.18 8183 79.60 79.60 25.00 1775.00

Gulf Oil Lubric

889.95 0.51 155 885.00 889.95 2.00 1.00

GVK Power

5.76 -0.86 393691 5.72 5.76 767.00 7337.00

Hathway Cable

29.40 -1.84 7936 29.00 31.00 1.00 1.00

Hatsun Agro

660.05 0.57 61 650.00 663.10 3.00 213.00

Havells India

688.30 -0.95 58834 688.30 688.30 38.00 2.00

Hawkins Cooker

2,786.60 -0.62 949 2784.00 2802.95 3.00 1.00

HBL Power

23.00 -3.36 19929 22.80 23.35 1250.00 298.00

HCL Info

16.65 0.00 88344 16.55 16.65 750.00 725.00

HCL Tech

1,057.85 -0.33 29326 1055.70 1057.85 48.00 129.00

HDFC

1,875.20 -1.36 90291 1877.65 1882.00 34.00 5.00

HDFC Bank

2,101.10 -0.41 72526 2101.10 2103.30 21.00 100.00

HDIL

22.40 -2.82 294910 22.40 22.70 2.00 500.00

HEG

2,216.55 -1.52 34106 2200.10 2207.00 56.00 39.00

Heidelberg Cem

147.05 -0.81 5315 146.35 147.05 153.00 42.00

Hercules Hoists

98.15 -1.06 607 97.05 98.15 5.00 14.00

Heritage Foods

453.60 0.97 1243 453.00 464.00 1.00 1.00

Hero Motocorp

2,702.30 -2.75 21558 2680.00 2702.30 20.00 307.00

Hester Bio

1,376.00 0.05 259 1356.00 1395.00 1.00 20.00

Hexaware Tech

359.25 -2.32 32367 359.25 364.00 20.00 150.00

HFCL

21.50 -0.46 266116 21.50 21.50 5000.00 1259.00

High Ground Ent

6.98 -0.43 2073 6.98 7.11 1263.00 310.00

Hikal

148.40 -2.30 46523 147.15 148.40 100.00 115.00

HIL

1,601.70 -3.13 1694 1602.00 1611.95 29.00 3.00

Himatsingka Sei

164.10 -3.53 6452 163.70 163.75 1.00 150.00

Hind Constr

11.94 0.25 269075 11.94 11.94 260.00 670.00

Hind Copper

43.55 -3.54 113199 43.35 43.55 500.00 14.00

Hindalco

186.50 -2.71 409333 185.90 186.25 20.00 78.00

Hinduja Global

573.65 1.25 809 570.00 573.65 50.00 12.00

Hinduja Venture

316.90 0.54 1376 314.00 316.90 82.00 89.00

Hindustan Media

102.20 -0.68 1095 100.00 105.00 1.00 1.00

HOEC

115.75 0.26 28323 115.75 115.75 93.00 75.00

Honda Siel

1,056.65 0.00 139 1043.20 1059.00 2.00 2.00

Honeywell Autom

21,432.45 -0.94 23 21355.05 21645.00 1.00 1.00

Hotel Leela

12.35 -0.56 53250 12.45 12.78 4220.00 2600.00

HPCL

216.80 -1.68 224320 216.80 216.80 1567.00 8.00

HSIL

220.70 -3.16 12587 220.70 226.00 4.00 1.00

HT Media

38.40 1.32 1786 37.80 40.00 1.00 402.00

Hubtown

34.15 -1.59 61313 33.45 34.15 50.00 72.00

Huhtamaki PPL

157.90 -0.03 963 157.00 157.75 21.00 1.00

HUL

1,773.05 -0.51 104375 1773.05 1773.05 30.00 10.00

ICICI Bank

342.00 -0.32 1198588 342.00 342.00 103.00 495.00

ICRA

2,945.00 -1.83 47 2900.00 2945.00 1.00 43.00

IDBI Bank

44.85 -0.66 720526 44.20 44.60 1000.00 3197.00

IFB Agro

425.00 -2.60 82 415.20 425.00 19.00 11.00

IFB Industries

755.55 6.35 404 747.00 755.55 1.00 12.00

IFCI

12.15 -2.49 161448 12.15 12.21 200.00 3532.00

IFGL Refractory

205.00 0.00 2691 200.30 211.00 10.00 2.00

IG Petro

238.85 -5.89 6591 231.80 238.85 200.00 16.00

Igarashi Motors

396.10 -2.82 1683 389.00 396.10 1.00 571.00

IGL

282.40 0.21 943486 280.00 282.40 1.00 10.00

IIFL Holdings

380.20 0.38 20456 375.00 380.20 3.00 157.00

ILandFS

5.05 4.99 261812 5.05 0.00 195881.00 0.00

ILandFS Engg

10.32 4.98 6766 10.32 0.00 1876.00 0.00

ILandFS Trans

6.44 4.89 67448 6.44 0.00 24281.00 0.00

Indag Rubber

97.45 1.30 2536 95.00 98.90 90.00 50.00

India Cements

84.05 1.33 470116 83.85 84.05 314.00 31.00

India Glycols

243.60 -4.28 16109 241.50 243.00 2.00 9.00

Indiabulls Hsg

638.95 -2.77 439539 638.95 638.95 20.00 490.00

Indiabulls Real

71.25 4.32 580898 71.25 71.25 85.00 730.00

Indiabulls Vent

288.75 -3.12 68382 286.00 287.60 250.00 8.00

Indian Bank

212.35 -7.13 165285 212.35 212.35 461.00 340.00

Indian Hotels

136.40 -0.91 10768 135.00 139.10 236.00 250.00

Indian Hume

272.80 0.40 2016 270.00 275.50 1.00 10.00

Indian Terrain

118.50 1.33 2159 118.50 119.50 3.00 10.00

Indo Count

32.00 -7.25 51661 32.00 32.65 193.00 80.00

Indo Tech Trans

89.05 -4.96 3058 88.00 89.95 2.00 51.00

Indoco Remedies

173.05 -0.60 886 172.00 173.05 44.00 5.00

Indosolar

1.87 0.54 15450 1.81 1.87 1951.00 418.00

Indraprastha

37.35 0.40 2876 36.50 38.00 10.00 1.00

IndusInd Bank

1,509.85 -0.70 26288 1509.85 1509.85 20.00 323.00

INEOS Styro

499.80 0.77 361 493.10 507.00 2.00 1.00

Infinite Comp

473.75 0.00 1185 470.10 479.00 50.00 400.00

Info Edge

1,690.35 0.53 3722 1690.35 1690.00 37.00 2.00

Infosys

741.75 0.26 331471 741.75 741.75 2.00 109.00

Ingersoll Rand

517.30 -0.55 1363 516.00 517.30 25.00 78.00

INOX Leisure

260.30 -0.06 8774 260.30 260.30 660.00 294.00

Inox Wind

63.85 0.08 2694 62.10 65.00 10.00 400.00

Insecticides

610.50 -3.01 1093 610.50 613.00 267.00 8.00

Intellect Desig

157.55 -3.46 51961 156.70 156.75 100.00 27.00

Intl Paper APPM

437.30 -1.34 5726 437.30 442.00 30.00 70.00

Intrasoft Tech

125.20 -4.90 1391 0.00 125.20 0.00 500.00

IOB

12.12 -0.90 39492 12.10 12.34 25.00 498.00

IOC

125.50 0.68 1094614 125.50 125.80 8100.00 750.00

Ion Exchange

372.75 -0.94 4632 372.00 374.80 395.00 3.00

Ipca Labs

775.00 2.44 3563 770.00 780.00 1.00 6.00

IRB Infra

120.90 -2.18 119815 120.90 120.80 39.00 50.00

ISGEC Heavy Eng

4,943.85 1.02 374 4943.85 4943.85 2.00 8.00

ITC

279.60 0.61 250631 278.55 279.60 969.00 1765.00

ITD Cementation

103.20 -1.43 4392 103.20 103.35 422.00 50.00

ITI

89.95 -2.07 91062 89.95 90.10 2273.00 500.00

IVRCL

0.75 -1.32 30839 0.75 0.75 1787.00 2213.00

J Kumar Infra

114.05 -8.69 125024 114.40 116.00 7.00 1.00

J. K. Cement

717.60 3.30 2261 717.60 736.00 24.00 1.00

JagranPrakashan

93.30 -1.27 2003 94.00 95.40 10.00 10.00

Jai Corp

87.55 -0.23 120222 87.55 87.55 5370.00 750.00

Jain Irrigation

55.35 -0.45 2376975 55.35 55.35 60.00 15.00

Jaiprakash Asso

5.01 -3.28 2787316 5.01 5.05 45658.00 51051.00

Jaiprakash Pow

1.56 0.00 133081 1.57 1.62 1899.00 11000.00

Jamna Auto

50.20 -2.24 31973 50.00 50.20 833.00 430.00

Jay BharatMarut

225.80 -0.88 19581 222.50 225.80 50.00 1.00

Jaypee Infra

2.49 4.62 229262 2.49 0.00 15412.00 0.00

Jayshree Tea

62.25 -3.56 6352 62.15 63.50 25.00 20.00

JB Chemicals

310.70 -1.15 3488 310.70 314.95 90.00 10.00

JBF Industries

15.95 4.93 35578 15.95 0.00 8654.00 0.00

JBM Auto

244.40 -3.28 568 245.00 250.00 50.00 1.00

Jenburkt Pharma

478.95 -3.22 682 472.00 488.00 10.00 5.00

Jet Airways

232.55 2.99 2034664 230.00 230.45 350.00 90.00

Jindal PolyFilm

225.70 -0.99 843 225.25 230.00 3.00 1.00

Jindal Steel

138.60 -2.74 926076 137.50 138.60 500.00 706.00

JISL

38.05 0.66 5852 37.00 39.85 2.00 100.00

JK Bank

39.25 -0.38 23877 39.25 39.70 439.00 1000.00

JK Lakshmi Cem

308.20 0.70 1827 303.45 311.40 2.00 20.00

JK Paper

125.85 -4.48 146642 125.40 125.85 139.00 684.00

JK Tyre & Ind

88.00 0.00 202186 88.00 88.00 650.00 995.00

JM Financial

76.15 0.00 37248 76.15 76.15 45.00 260.00

JMC Projects

89.80 0.17 1330 89.80 90.65 500.00 100.00

JMT Auto

2.75 3.00 1724 2.73 2.75 300.00 906.00

Johnson Control

1,713.70 1.29 43 1690.00 1727.50 8.00 1.00

JSW Energy

64.90 -0.92 36840 64.55 64.90 200.00 10.00

JSW Holdings

2,501.00 -1.57 3 2479.00 2581.00 1.00 1.00

JSW Steel

267.20 -4.72 357912 267.20 267.50 205.00 300.00

JTEKT India

87.30 0.29 5374 85.00 89.60 7.00 150.00

Jubilant Food

1,300.50 -0.78 53980 1292.00 1300.50 405.00 21.00

Jubilant Life

729.80 0.47 28143 729.80 732.50 298.00 22.00

Just Dial

476.55 -3.11 71123 476.55 476.20 363.00 12.00

Jyothy Labs

177.10 -1.09 2925 175.00 177.10 66.00 1.00

Jyoti Structure

0.88 1.15 7608 0.83 0.90 1110.00 3593.00

Kabra Extrusion

65.40 2.59 804 60.75 66.15 1.00 270.00

Kajaria Ceramic

509.70 -1.29 24720 509.00 514.00 35.00 1.00

Kalindee Rail

102.40 0.00 16630 102.55 102.40 25.00 319.00

Kalpataru Power

346.25 2.24 1021 340.00 349.95 2.00 16.00

Kalyani Invest

1,449.25 0.78 61 1435.00 1485.00 3.00 100.00

Kalyani Steels

186.30 -1.71 5186 186.30 192.00 50.00 300.00

Kanoria Chem

57.65 -2.12 9792 57.65 58.50 200.00 100.00

Kansai Nerolac

450.35 -1.46 3107 445.00 450.35 11.00 25.00

Karnataka Bank

111.85 -2.74 117613 111.35 112.60 25.00 225.00

Kaveri Seed

481.00 -0.43 84701 481.00 498.80 52.00 3.00

Kaya

688.15 -3.21 395 680.00 703.00 10.00 19.00

KDDL

431.25 -0.88 4 420.00 431.25 1.00 2.00

KEC Intl

244.60 2.11 11658 243.35 244.60 25.00 472.00

KEI Industries

328.30 -3.31 17182 328.30 328.30 25.00 40.00

Kellton Tech

36.85 -3.28 3073 36.85 37.85 663.00 100.00

Kesar Terminals

51.00 0.89 10 44.05 60.00 1.00 1145.00

Kewal Kiran

1,150.00 -7.24 5 1155.00 1225.00 1.00 20.00

Kiri Industries

378.75 -1.24 4613 378.75 378.75 85.00 35.00

Kirloskar Bros

138.15 0.07 839 136.00 138.00 11.00 32.00

Kirloskar Ferro

87.15 0.00 4233 87.15 88.35 1360.00 150.00

Kirloskar Oil

165.20 -1.93 3718 165.20 165.20 53.00 16.00

Kitex Garments

93.25 -3.67 7673 92.70 93.50 1.00 25.00

KNR Construct

206.90 1.37 3772 204.00 206.90 1.00 100.00

Kohinoor Foods

29.05 -3.97 15673 29.05 30.95 64.00 25.00

Kokuyo Camlin

88.05 0.63 1258 87.00 88.05 100.00 5.00

Kolte-Patil

237.50 -2.14 4572 235.00 237.50 1.00 610.00

Kopran

36.85 0.14 5213 36.85 37.70 330.00 250.00

Kotak Mahindra

1,283.75 -0.36 71699 1283.75 1283.75 17.00 2.00

KPIT Tech

109.40 -3.14 211924 108.00 109.40 65.00 35.00

KPR Mill

530.70 -1.13 194 530.00 544.00 10.00 1.00

KRBL

304.85 -4.32 8398 304.85 304.85 50.00 100.00

Kridhan Infra

32.65 5.49 25108 32.40 32.65 1996.00 750.00

KSB Pumps

660.00 0.00 40 653.70 678.00 25.00 1.00

KSK Energy Vent

1.10 4.76 199830 1.10 0.00 16021.00 0.00

Kwality

5.84 4.85 17915 5.84 0.00 228652.00 0.00

L&T Finance

125.75 -1.14 573877 124.95 125.75 100.00 495.00

La Opala RG

197.50 -3.85 1206 192.00 197.50 1.00 261.00

Lakshmi Machine

5,459.05 -1.66 211 5459.05 5547.00 45.00 3.00

Lakshmi Vilas

56.40 -0.27 7644 55.90 56.40 30.00 274.00

Lanco Infratech

0.42 0.00 365763 0.00 0.42 0.00 1331007.00

Larsen

1,243.25 1.31 210263 1243.25 1251.00 783.00 5.00

LEEL

19.80 4.76 131739 19.80 0.00 18158.00 0.00

LG Balakrishnan

386.30 -1.38 1359 381.95 384.30 9.00 4.00

Liberty Shoes

141.85 -3.14 20259 141.85 141.85 39.00 61.00

LIC Housing Fin

440.45 -1.48 93630 436.75 440.45 156.00 685.00

Linc PenandPlas

208.20 0.10 234 194.50 208.20 2.00 16.00

Linde India

423.95 -1.15 8462 423.95 430.00 100.00 130.00

Lovable Lingeri

89.40 -1.27 1542 89.40 91.00 100.00 300.00

Lumax Auto Tech

132.00 -1.16 1523 132.00 133.40 359.00 50.00

Lumax Inds

1,575.00 1.03 2360 1567.00 1587.00 1.00 1.00

Lupin

775.80 -4.32 124943 775.80 775.80 2.00 116.00

M&M

627.80 -1.02 594851 627.80 627.80 56.00 34.00

M&M Financial

378.60 -2.57 145389 375.05 378.60 15.00 100.00

Madhucon Proj

4.88 -16.30 1912 4.88 6.00 784.00 500.00

Magma Fincorp

82.50 -3.51 3542 82.50 84.45 2.00 149.00

Mah Scooters

3,099.20 -1.00 217 3092.15 3099.20 1.00 2.00

Mah Seamless

459.05 -2.02 7953 454.40 469.00 25.00 1.00

Mahindra CIE

224.35 2.28 18788 224.35 227.00 50.00 25.00

Mahindra Holida

189.85 -0.08 3626 187.00 195.00 1.00 1.00

Mahindra Life

376.35 0.25 821 374.30 379.00 9.00 1.00

Majesco

453.20 -0.28 704 453.20 458.30 10.00 10.00

Man Industries

59.30 2.51 7579 59.10 59.30 95.00 1.00

Man Infra

32.75 -1.65 28649 32.75 33.10 200.00 500.00

Manali Petro

22.80 -1.51 40555 22.50 22.80 1.00 1596.00

Manappuram Fin

103.80 -3.89 177365 103.95 104.50 100.00 400.00

Mandhana Ind

2.35 0.00 7581 2.35 2.52 110.00 200.00

Mangalam Cement

198.50 0.86 485 196.25 198.50 50.00 2.00

Mangalore Chem

29.95 -3.70 28427 29.50 30.20 35.00 568.00

Manpasand Bever

76.65 -2.79 54198 76.05 76.65 5.00 116.00

Marico

339.05 -1.75 47745 338.00 339.05 50.00 10.00

Marksans Pharma

23.65 -2.47 115639 23.45 23.65 168.00 3063.00

Maruti Suzuki

6,925.30 -1.31 45063 6925.30 6925.30 184.00 16.00

Mastek

376.50 -1.17 2972 376.50 379.80 72.00 1.00

Mayur Uniquoter

351.90 1.30 1023 347.60 355.00 5.00 107.00

MBL Infra

11.86 -6.61 8335 11.75 11.80 400.00 45.00

Mcleod

83.60 -5.11 11071 83.60 83.60 73.00 25.00

Mcnally Bh Engg

8.20 4.73 596 7.50 8.00 250.00 200.00

MCX India

667.80 -1.58 12620 665.00 667.80 1.00 200.00

Meghmani Organi

50.45 -2.04 163176 50.45 50.45 39.00 261.00

MEP Infra

36.75 -1.87 69833 36.50 36.75 135.00 607.00

Mercator

7.35 -3.42 81535 7.25 7.30 200.00 4599.00

Merck

3,123.30 -1.65 768 3111.00 3163.00 1.00 1.00

Metalyst Forgin

7.20 4.20 8302 7.00 7.15 62.00 1.00

Minda Corp

126.30 0.24 5710 125.10 129.00 20.00 1.00

Minda Ind

278.70 0.83 15394 271.00 280.00 1.00 20.00

Mindtree

894.40 -0.28 53406 893.25 894.40 400.00 51.00

Mirc Electronic

21.40 -1.83 32226 21.00 21.40 50.00 326.00

Mirza Intl

54.95 -0.27 31872 54.25 54.30 3.00 9.00

MM Forgings

508.80 1.72 358 501.00 520.00 1.00 30.00

MMTC Ltd

26.30 -5.73 268898 26.30 26.30 146.00 1619.00

Mohota Ind

40.50 -4.93 3035 0.00 40.50 0.00 113.00

MOIL

150.05 -0.56 6448 150.00 151.15 7.00 450.00

Mold-Tek Pack

214.00 -3.95 11378 214.00 218.00 5.00 351.00

Monnet Ispat

31.25 0.81 10064 30.90 31.60 1650.00 500.00

Monsanto India

2,542.35 -0.21 372 2538.00 2641.00 1.00 1.00

Monte Carlo

379.05 -0.98 3728 379.05 381.60 220.00 20.00

Morepen Lab

16.70 -2.05 117839 16.70 16.70 30.00 170.00

Moser Baer

1.05 0.00 96355 0.00 1.05 0.00 308472.00

Motherson Sumi

130.60 -3.37 320376 129.20 130.60 201.00 726.00

Motilal Oswal

591.00 0.43 3620 588.00 597.00 5.00 50.00

MphasiS

1,053.75 0.76 13728 1045.00 1053.50 1.00 6.00

MPS

429.75 -0.15 1015 429.75 435.00 15.00 1.00

MRF

55,190.25 -1.99 361 55190.25 55400.00 1.00 1.00

MRPL

63.55 -0.86 49894 63.05 63.55 226.00 174.00

MT Educare

44.15 -2.86 25487 44.00 45.65 1.00 50.00

MTNL

11.93 -0.17 42613 11.89 11.93 1000.00 106.00

Mukand

44.75 -2.40 5715 44.75 44.75 100.00 200.00

Multibase India

361.30 0.53 9998 355.00 370.00 10.00 100.00

Munjal Auto Ind

51.85 -1.89 4373 51.45 52.50 25.00 2.00

Munjal Showa

157.60 -0.88 322 155.00 157.90 1.00 19.00

Muthoot Finance

517.90 -1.61 62168 514.00 517.00 8.00 50.00

Nahar Spinning

83.65 -1.93 7382 82.50 83.65 50.00 500.00

NALCO

48.70 1.25 1986929 48.50 48.55 100.00 744.00

Nandan Denim

42.40 -1.28 6696 42.20 42.65 14.00 199.00

Natco Pharma

594.40 -2.04 20788 585.05 586.00 25.00 90.00

Nava Bharat Ven

96.70 -0.15 4998 96.10 96.70 100.00 1.00

Navin Fluorine

611.55 -2.39 4838 611.55 613.00 448.00 1.00

Navneet

104.10 -0.57 1389 104.90 105.80 144.00 48.00

NBCC (India)

50.00 2.25 947344 49.95 50.00 252.00 500.00

NCC

84.30 -2.54 742914 84.30 84.60 1314.00 150.00

NDTV

35.00 0.14 987 35.00 35.40 10.00 10.00

Nectar Life

15.90 0.00 14597 15.50 15.90 1001.00 400.00

NELCO

222.25 -2.26 4358 222.25 222.25 950.00 50.00

NESCO

430.95 -2.44 2630 430.95 430.95 91.00 15.00

Nestle

10,582.10 -0.28 12948 10450.00 10570.00 10.00 3.00

Network 18

32.65 -4.67 21009 32.50 34.00 110.00 11.00

Neuland Lab

584.45 5.04 10149 584.45 592.80 49.00 10.00

NFL

31.55 -4.97 35057 31.40 31.55 732.00 245.00

NHPC

23.80 0.85 249420 23.70 23.80 9111.00 3130.00

NIIT

81.85 -0.55 49705 81.85 81.85 90.00 10.00

NIIT Tech

1,265.30 -3.01 14617 1265.30 1265.30 4.00 6.00

Nilkamal

1,260.20 -2.44 1278 1255.10 1260.20 10.00 2.00

Nirlon

196.65 0.00 4164 196.60 196.75 100.00 10.00

Nitesh Estates

5.69 1.43 1135 5.30 5.70 99.00 1400.00

Nitin Fire Prot

1.17 -4.88 9298 1.17 1.29 102.00 7930.00

Nitin Spinners

77.25 -0.39 3916 76.15 77.45 200.00 25.00

NLC India

61.65 -3.90 27043 61.65 61.65 143.00 212.00

NMDC

91.80 -1.45 165349 91.80 91.80 1.00 1339.00

NOCIL

121.50 2.19 61975 120.00 121.00 501.00 30.00

Noida Toll

5.59 -4.12 7188 5.57 5.78 280.00 250.00

Novartis India

652.10 -2.72 8069 652.10 658.80 1052.00 10.00

NRB Bearings

183.10 -2.92 5929 181.50 186.50 25.00 100.00

NTPC

136.20 4.13 354807 135.10 135.65 98.00 1049.00

Nucleus Softwar

334.05 -0.51 713 334.05 336.00 25.00 10.00

Nyssa Corp

0.86 0.00 25200 0.86 0.00 530.00 0.00

Oberoi Realty

466.80 2.25 12734 462.35 466.80 250.00 9.00

OCL

1,062.50 0.13 3417 1062.50 1220.00 31.00 38.00

Oil India

172.10 0.56 167142 172.55 172.60 23.00 197.00

OK Play

41.25 3.13 6766 41.00 41.40 99.00 8.00

OM Metals Infra

28.85 -0.69 1343 28.50 29.45 8.00 5.00

Omaxe

209.35 -0.17 143647 208.00 209.45 1.00 50.00

Omkar Special

17.40 -2.79 6197 17.25 17.40 10.00 422.00

ONGC

135.10 2.27 1925006 135.10 135.10 447.00 1680.00

OnMobile Global

30.20 -4.43 12555 30.00 30.20 9.00 450.00

Opto Circuits

8.06 -4.95 90346 8.06 8.20 1800.00 10.00

Oracle Fin Serv

3,628.15 -0.13 8020 3628.15 3628.15 20.00 5.00

Orbit Exports

90.00 -1.10 411 87.00 90.00 50.00 10.00

Orchid Pharma

3.19 0.95 23055 3.23 0.00 200.00 0.00

Oricon Ent

24.60 3.14 7339 23.85 24.60 37.00 198.00

Orient Bell

159.65 4.35 453 154.00 158.45 1.00 30.00

Orient Cement

67.50 2.20 4894 67.50 67.50 117.00 56.00

Orient Green

3.54 -7.57 37934 3.46 3.54 80.00 7500.00

Orient Paper

32.80 -1.80 34161 32.60 32.95 100.00 195.00

Orient Refract

186.15 -6.17 11636 186.15 186.15 21.00 14.00

Oriental Bank

80.60 -4.67 237329 80.60 80.95 2065.00 400.00

Oriental Carbon

1,031.95 -2.31 325 1032.00 1100.00 53.00 10.00

P and G

10,018.35 -0.40 364 9980.00 10110.00 5.00 5.00

Page Industries

21,982.20 -8.27 6150 21982.20 21982.20 1.00 21.00

Paisalo Digital

303.50 0.33 6 303.35 315.90 7.00 35.00

Panacea Biotec

160.85 -0.16 1697 159.10 160.85 20.00 7.00

Panth Infinity

67.95 0.00 50 0.00 67.60 0.00 1500.00

Parsvnath

5.27 -2.77 6501 5.18 5.70 5.00 200.00

Patel Eng

24.55 -2.19 16036 24.55 24.85 244.00 50.00

PC Jeweller

67.55 -0.30 1855577 67.30 67.55 314.00 201.00

Peninsula Land

7.58 0.66 48593 7.50 7.60 50.00 263.00

Pennar Inds

31.90 -2.45 10161 31.85 33.00 37.00 1.00

Persistent

650.05 -0.95 6641 650.05 650.05 64.00 88.00

Petronet LNG

214.70 -1.01 68907 214.15 214.70 500.00 500.00

Pfizer

2,906.40 -2.37 9592 2881.00 2905.00 1.00 1.00

Phillips Carbon

145.10 3.02 147240 144.20 145.10 29.00 1683.00

Phoenix Lamps

218.75 0.00 10885 218.65 220.00 55.00 20.00

Phoenix Mills

598.35 2.69 361 597.00 607.95 27.00 10.00

PI Industries

892.45 -0.89 3445 888.05 892.45 10.00 96.00

Pidilite Ind

1,094.00 -1.77 37386 1094.00 1094.00 5.00 41.00

Piramal Enter

2,160.65 -2.25 26971 2156.00 2160.65 300.00 31.00

Plastiblends

170.10 0.00 620 170.10 171.90 10.00 75.00

PMC Fincorp

0.41 -4.65 470230 0.41 0.42 10000.00 188680.00

PNB

70.05 -3.04 1527283 70.05 70.05 50.00 575.00

PNB Gilts

30.55 -2.08 46444 30.20 30.55 5.00 11.00

Poddar Housing

472.05 -4.61 19 452.50 480.00 5.00 3.00

Pokarna

158.75 -0.87 1720 153.45 162.00 1.00 235.00

Polaris Consult

474.15 0.00 1757 474.15 475.50 20000.00 15.00

Poly Medicure

215.00 -0.65 12048 216.50 215.00 1.00 10.00

Polyplex Corp

454.20 -5.09 1645 446.00 475.00 1.00 1.00

Power Finance

103.30 2.18 490435 103.30 103.30 29.00 126.00

Power Grid Corp

181.50 3.80 139313 180.10 181.50 325.00 105.00

Praj Industries

134.20 -1.36 324689 133.35 133.70 1000.00 183.00

Prakash Ind

84.95 0.83 24126 84.20 84.95 500.00 100.00

Prakash Steelag

0.31 0.00 15590 0.31 0.00 19314.00 0.00

Pratibha Ind

1.42 0.00 200 0.00 1.42 0.00 20927.00

Premier Explo

211.85 3.72 4370 211.85 221.00 7.00 50.00

Prestige Estate

194.40 -1.34 1133 194.40 195.95 32.00 50.00

Pricol

35.45 0.85 4873 35.45 35.45 6.00 194.00

Prism Cement

69.85 -1.20 21710 69.20 71.95 1.00 28.00

Prozone Intu

26.95 0.56 1804 26.00 27.50 2.00 2992.00

PTC India

74.20 0.88 41799 74.20 74.80 150.00 200.00

PTC India Fin

14.41 2.64 76222 14.41 14.41 50.00 450.00

Punj Lloyd

1.49 -4.49 771338 0.00 1.49 0.00 1015339.00

Punjab & Sind

25.60 -1.54 3100 25.10 25.60 25.00 300.00

Punjab Chemical

675.40 -0.52 483 675.40 677.80 11.00 25.00

Puravankara

68.70 -0.29 5979 67.10 72.00 500.00 2.00

PVR

1,490.55 0.29 11262 1490.55 1490.55 50.00 1.00

R Systems Intl

50.20 -0.50 6257 50.10 53.00 37.00 100.00

Radha Madhav

23.30 -2.71 24298 23.30 23.70 1296.00 340.00

Radico Khaitan

396.80 -2.34 36784 396.00 402.00 5.00 180.00

Rain Industries

91.15 -2.04 97207 91.15 91.15 240.00 760.00

Rainbow Papers

0.84 3.70 1100 0.78 0.84 2000.00 1360.00

Raj Television

38.45 -4.00 40 38.40 42.00 200.00 10.00

Rajesh Exports

570.90 1.81 42721 565.00 570.90 50.00 255.00

Rallis India

152.70 1.63 5928 152.70 152.70 95.00 17.00

Ramco Cements

609.00 0.29 8607 604.00 615.00 1.00 1.00

Ramco System

219.85 -0.74 1053 219.85 219.85 34.00 17.00

Ramcoind

183.85 -1.24 918 183.00 183.85 1.00 169.00

RamkrishnaForge

419.55 -4.12 795 419.00 431.00 5.00 1.00

Rashtriya Chem

52.70 -1.68 139582 52.70 52.70 315.00 585.00

Ratnamani Metal

849.30 -1.43 341 845.00 864.80 4.00 1.00

Rattan Infra

2.87 -2.38 4728 2.81 3.15 4000.00 100.00

Rattan Power

2.89 -0.34 191585 2.83 2.89 5000.00 7999.00

Raymond

686.65 -2.50 27791 683.30 686.65 10.00 1052.00

REC

122.55 1.83 424622 122.40 122.50 1000.00 6648.00

Redington

82.15 10.49 133841 80.10 81.65 183.00 20.00

Rel Capital

148.55 0.64 1138177 147.80 148.55 175.00 472.00

Rel Ind Infra

262.30 -1.65 68123 260.65 262.00 100.00 75.00

Relaxo Footwear

736.85 -2.35 327 736.85 750.00 200.00 30.00

Reliance

1,243.50 1.47 641322 1245.35 1248.65 2116.00 40.00

Reliance Comm

5.50 -0.72 7452549 5.37 5.44 6.00 40825.00

Reliance Infra

114.90 -2.05 1522218 113.20 114.00 50.00 725.00

Reliance Naval

8.55 2.40 138013 8.55 8.55 283.00 17.00

Reliance Power

10.20 -3.77 3700397 10.05 10.10 20480.00 18557.00

Religare Enterp

20.05 -3.14 12613 20.00 20.50 25.00 200.00

Repco Home

339.00 -3.84 24501 336.00 339.00 1.00 6.00

Repro India

550.75 -0.77 175 539.00 572.00 1.00 1.00

Responsive Ind

90.50 1.91 19059 90.50 92.00 500.00 283.00

Rico Auto

57.15 -1.89 10452 57.10 57.65 50.00 100.00

Risa Intl

0.58 -1.69 850 0.00 0.58 0.00 900.00

Rolta

4.72 3.28 411569 4.72 4.77 1.00 100.00

RPG Life

211.50 0.19 2330 211.50 217.00 6.00 1.00

RPP Infra Proj

95.20 0.37 2861 93.00 95.40 36.00 50.00

RS Software

26.75 1.90 2589 26.40 27.45 270.00 1.00

RSWM

159.75 -3.85 2318 159.75 165.00 29.00 1.00

Ruchi Soya

6.40 1.59 143790 6.45 6.48 915.00 625.00

S R K Ind

0.49 2.08 222900 0.48 0.49 1000.00 2500.00

Sadbhav Engg

163.20 -2.45 5619 161.65 170.00 197.00 2.00

Safal Herbs

1.48 4.96 106500 1.48 0.00 4640.00 0.00

SAIL

44.85 -3.03 1001192 44.85 44.85 430.00 4300.00

Saint-Gobain

48.45 -1.72 20811 48.45 48.85 4.00 5.00

Salzer Electro

106.85 -2.33 862 104.00 106.85 20.00 500.00

Sandur Manganes

883.20 1.02 1596 881.00 883.20 47.00 56.00

Sangam India

55.85 -0.98 149 54.00 58.00 26.00 1.00

Sanghi Ind

52.85 2.72 5483 52.10 52.85 100.00 2134.00

Sanghvi Movers

85.00 -1.90 1907 83.90 88.00 15.00 1.00

Sanofi India

6,217.25 -0.68 92 6184.00 6268.85 15.00 1.00

Sarda Energy

241.10 -3.21 6153 240.00 241.10 1.00 130.00

Saregama India

530.20 -1.50 242 530.20 541.00 407.00 5.00

Sasken Tech

579.65 -2.28 10436 580.00 602.00 1.00 2.00

Saurashtra Cem

37.25 -2.61 3893 36.80 37.80 36.00 25.00

SBI

262.95 -1.54 926380 262.60 262.95 1.00 5798.00

Schaeffler Ind

5,248.00 -2.51 680 5248.00 5268.25 3.00 1.00

Schneider Infra

83.00 -2.18 17450 82.85 83.00 9.00 239.00

Seamec

323.55 1.44 3581 318.00 323.55 1.00 10.00

Selan Explore

159.60 -1.18 5881 159.60 160.65 30.00 20.00

Sequent Scienti

66.90 -4.84 45613 66.00 66.90 50.00 530.00

Setco Auto

29.25 -2.01 18804 29.25 29.25 25.00 150.00

Shakti Pumps

352.50 -3.53 10239 352.50 352.50 50.00 50.00

Shalimar Paints

57.85 -2.12 4094 57.85 58.35 20.00 790.00

Shanthi Gears

114.20 -1.85 674 114.20 114.20 10.00 10.00

Sharda Crop

320.00 -0.30 459 317.00 330.00 1.00 51.00

Sharda Motor

1,217.15 4.77 210 1170.00 1266.00 2.00 1.00

Sharon Bio Medi

3.30 -3.51 7555 3.30 3.48 130.00 100.00

Sharp India

25.00 -4.76 33587 25.00 27.55 200.00 25.00

Shemaroo Ent

346.00 1.47 76 346.00 359.00 9.00 1.00

Shilpa

348.75 -2.96 367 347.15 357.00 1.00 1.00

Shilpi Cable

1.34 -2.19 5925 0.00 1.34 0.00 180.00

Shipping Corp

35.10 -0.14 76251 35.00 35.10 100.00 162.00

Shivam Auto

27.90 2.20 4010 27.50 27.90 50.00 2000.00

Shoppers Stop

505.30 0.99 252 495.00 553.00 2.00 1.00

Shree Cements

15,627.30 -0.19 677 15405.00 15627.30 1.00 25.00

Shree Renuka

10.22 0.20 166115 10.00 10.22 1726.00 450.00

Shrenuj and Co

0.58 0.00 76428 0.00 0.58 0.00 11334.00

Shreyas Shippin

198.00 0.87 64 197.00 198.00 1.00 14.00

Shriram City

1,529.75 -2.44 49 1515.00 1561.00 1.00 1.00

Shriram Trans

1,003.70 -4.15 32803 1003.70 1003.70 1.00 191.00

Sical Logistics

120.55 -2.03 593 120.00 122.50 23.00 25.00

Siemens

961.45 -2.64 25847 961.45 961.45 10.00 38.00

Simplex Infra

144.30 -3.80 1819 144.30 150.00 76.00 10.00

Singer India

38.15 3.25 21698 38.10 38.65 50.00 125.00

Sintex Ind

8.11 2.53 123499 8.03 8.15 2000.00 129.00

Siti Networks

3.68 -3.16 798319 3.63 3.75 250.00 5000.00

Siyaram Silk

340.00 -0.58 485 339.50 351.00 20.00 1.00

SJVN

25.40 -0.97 125509 25.40 25.60 586.00 18869.00

SKF India

1,950.50 -1.03 1286 1950.50 1959.00 20.00 39.00

Smartlink Net

78.95 -2.29 235 78.95 79.00 20.00 20.00

SML Isuzu

551.55 -0.02 2137 548.35 559.95 1.00 10.00

SMS Pharma

63.15 -3.22 1295 63.15 68.00 500.00 20.00

Snowman Logist

29.55 0.17 12439 29.55 30.00 69.00 1000.00

Sobha

435.55 -1.54 4217 434.05 435.55 142.00 100.00

Solar Ind

957.80 -0.22 124 950.00 983.90 5.00 89.00

Som Distillerie

122.15 -3.29 4546 122.15 125.00 293.00 1.00

Somany Ceramics

314.55 -2.92 18134 315.00 316.00 5.00 1.00

Sonata

329.80 -1.41 6072 329.80 329.80 37.00 1.00

South Ind Bk

12.95 -1.97 1236070 12.95 12.99 2408.00 10100.00

Speciality Rest

91.30 -4.30 1323 91.30 91.30 2366.00 34.00

SpiceJet

76.25 -2.31 490671 76.00 76.25 1202.00 4561.00

SQS India BFSI

459.65 0.04 844 459.65 459.65 1.00 24.00

SREI Infra

24.20 -7.98 1045129 24.25 24.80 4008.00 150.00

SRF

2,199.05 -2.22 9451 2175.90 2199.05 1.00 23.00

Srikalahasthi

166.25 -2.29 3356 165.40 169.00 100.00 1.00

SRS

0.27 0.00 96 0.00 0.27 0.00 39904.00

SRS Real Infra

0.90 0.00 5656 0.00 0.90 0.00 460.00

Stampede Cap

1.00 4.17 38435 1.00 0.00 25426.00 0.00

Star Cement

93.90 0.00 7439 93.50 94.00 50.00 108.00

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

111.10 -4.80 45325 110.00 110.85 10.00 25.00

Steel Exchange

13.00 -5.80 287 12.21 13.00 68.00 32.00

Steel Str Wheel

886.00 2.52 1649 886.00 886.00 221.00 29.00

Sterlite Techno

214.65 -2.14 177070 214.65 214.65 16266.00 84.00

Strides Pharma

402.40 -1.78 139086 400.00 402.40 1.00 815.00

Subex

5.83 -3.32 84694 5.84 5.93 3501.00 3000.00

Subros

232.70 -1.63 755 231.00 240.00 1.00 201.00

Sudarshan Chem

306.85 -1.00 4392 303.00 309.00 1.00 100.00

Sun Pharma

423.30 -3.94 772482 423.00 423.30 790.00 73.00

Sun Pharma Adv

163.45 -2.13 139013 162.00 162.45 1.00 2.00

Sun TV Network

547.45 -5.72 181613 547.45 547.45 75.00 20.00

Sundaram-Clayto

2,392.00 -2.09 94 2390.00 2392.00 2.00 8.00

Sundram

514.95 2.25 2995 513.05 519.90 50.00 25.00

Sunil HitechEng

1.13 -0.88 285665 1.10 1.13 25000.00 1000.00

Sunrise Asian

2.21 0.00 9 0.00 2.21 0.00 700.00

Sunteck Realty

332.40 -2.42 49637 326.50 332.00 2.00 23.00

Superhouse

112.10 -2.52 1614 110.00 114.00 3.00 4.00

Suprajit Eng

188.85 0.77 2385 185.00 195.00 40.00 125.00

Supreme Ind

1,030.75 -0.53 994 1035.00 1050.00 100.00 1.00

Supreme Infra

21.50 4.88 3676 21.50 0.00 340.00 0.00

Supreme Petro

204.20 -0.39 299 203.00 207.80 1.00 108.00

Surana Solar

7.05 -3.95 5323 7.05 7.49 170.00 1000.00

Surya Roshni

207.25 1.02 19525 207.25 207.25 185.00 63.00

Suryalakshmi Co

28.00 -8.05 4883 27.80 30.80 125.00 100.00

Sutlej Textiles

37.95 2.71 528 37.95 38.80 103.00 19.00

Suven Life Sci

222.45 -1.55 25209 222.45 222.45 48.00 30.00

Suzlon Energy

3.44 -1.43 3213877 3.44 3.44 42870.00 4180.00

Swan Energy

96.10 -1.08 89394 95.30 96.10 50.00 18.00

Swaraj Engines

1,303.70 0.64 28 1286.00 1313.00 1.00 3.00

Swelect Energy

205.25 -0.97 780 205.10 209.65 26.00 100.00

Symphony

1,185.55 -0.81 522 1164.00 1185.55 1.00 10.00

Syncom Formula

0.94 3.30 741344 0.94 0.94 8137.00 5363.00

Syndicate Bank

31.20 -3.70 335163 31.20 31.25 864.00 1450.00

Taj GVK Hotels

174.30 -1.44 445 174.30 182.00 300.00 1.00

Take Solutions

108.95 -4.14 15880 108.00 108.90 203.00 99.00

Talwalkars Fitn

39.85 2.57 20530 39.00 40.50 2.00 1.00

Tamil Newsprint

195.00 -5.11 105245 193.00 197.40 321.00 100.00

Tanla Solutions

33.15 -0.75 12826 33.15 33.70 2500.00 11.00

Tata Chemicals

554.45 -2.08 35056 555.00 556.50 231.00 20.00

Tata Coffee

82.40 -0.36 15424 82.40 84.00 1.00 43.00

Tata Comm

496.20 0.01 19541 490.45 495.00 42.00 1.00

Tata Elxsi

860.40 -2.63 50369 860.40 860.40 30.00 100.00

Tata Global Bev

185.60 -1.54 87467 184.75 185.20 100.00 120.00

Tata Inv Corp

834.15 -0.04 6231 834.15 835.00 2.00 5.00

Tata Metaliks

586.85 -1.86 7553 577.70 600.00 2.00 1.00

Tata Motors

161.10 0.91 1704337 161.30 161.65 70.00 200.00

Tata Power

69.25 2.44 729756 69.25 69.25 480.00 2020.00

Tata Sponge

700.10 -1.77 5792 696.00 703.00 25.00 2.00

Tata Steel

467.45 -3.12 562792 467.45 467.45 97.00 2.00

Tata Steel BSL

27.05 -1.64 55754 27.05 27.05 495.00 389.00

TataTeleservice

2.99 3.82 69390 2.92 3.00 5182.00 3321.00

TCS

2,030.90 -0.67 69676 2030.90 2030.90 24.00 5.00

TD Power System

126.00 -0.71 4351 119.30 128.00 1.00 100.00

Tech Mahindra

800.70 -0.58 71479 800.70 810.00 12.00 5.00

Techno Electric

236.70 4.09 1205 224.30 242.00 1.00 2.00

Technocraft Ind

544.45 -0.65 512 525.00 544.45 1.00 1.00

Texmaco Infra

53.80 -1.28 200 51.00 55.00 1.00 1.00

Texmaco Rail

53.80 -1.28 11356 53.00 53.80 1.00 35.00

The Byke Hosp

27.90 0.00 23448 27.70 28.20 100.00 300.00

The Hi-Tech Gea

289.45 0.68 3777 289.45 293.00 10.00 1.00

Thermax

998.70 -1.53 412 990.00 998.00 19.00 1.00

Thomas Cook

211.15 -1.56 3950 209.00 211.15 46.00 10.00

TI Financial

437.40 4.39 409 441.70 451.70 25.00 25.00

TIL

214.25 0.97 2514 209.10 215.00 5.00 5.00

Tilaknagar Ind

15.35 3.02 3743 15.35 15.35 3.00 243.00

Time Techno

87.55 3.43 24095 87.55 89.85 1200.00 200.00

Timken

539.55 0.34 296 539.55 552.00 1.00 1.00

Tinplate

121.80 -2.68 33828 121.10 121.75 50.00 50.00

Titagarh Wagons

55.80 -2.19 37651 55.05 56.10 500.00 25.00

Titan Company

1,039.35 -0.51 100722 1030.45 1040.00 1.00 20.00

TML-D

83.80 -0.18 236132 83.80 83.80 140.00 10.00

Torrent Pharma

1,776.55 0.31 8335 1765.00 1776.55 1.00 15.00

Torrent Power

237.75 1.28 63893 237.00 237.75 2.00 561.00

Tourism Finance

132.45 -1.45 6925 131.00 131.25 1.00 4.00

Toyam Ind

3.84 -0.52 267991 3.75 3.84 100.00 1.00

Transformers

10.30 -0.58 6093 10.14 10.88 3.00 100.00

Transport Corp

280.75 1.92 1627 278.00 282.00 1.00 54.00

Tree House

4.27 2.15 1320 4.06 4.28 500.00 100.00

Trent

333.75 -2.27 291186 330.60 333.75 49.00 10.00

TRF

95.35 -2.51 2299 95.00 97.55 10.00 300.00

Tribhovandas

55.10 -1.96 4246 54.05 56.00 500.00 200.00

Trident

61.00 -1.13 33893 60.90 61.00 1000.00 115.00

Triveni Engg

45.75 -2.56 119106 45.75 45.75 50.00 50.00

Triveni Turbine

104.05 -0.90 4964 103.20 105.00 50.00 100.00

TTI Enterprise

1.47 0.00 100 0.00 1.47 0.00 595.00

TTK Prestige

7,758.25 1.60 3378 7711.15 7799.00 9.00 1.00

TV TodayNetwork

324.95 1.10 268 319.55 335.00 2.00 1.00

TV18 Broadcast

31.10 -4.16 612109 30.70 31.10 5909.00 1101.00

TVS Motor

479.30 -2.95 65763 479.30 479.30 54.00 150.00

TVS Srichakra

2,207.05 -0.72 5118 2215.00 2245.00 1.00 1.00

UCAL Fuel

155.30 0.26 838 154.50 156.30 25.00 35.00

UCO Bank

17.20 -0.86 31041 17.10 17.20 800.00 1431.00

Uflex

201.20 -6.18 19024 201.20 205.00 400.00 3.00

UFO Moviez

225.35 -2.51 665 221.00 225.35 13.00 44.00

Ujaas Energy

5.50 -6.30 13610 5.33 6.40 850.00 1.00

UltraTechCement

3,441.50 -1.50 13016 3420.00 3441.50 5.00 2.00

Unichem Labs

192.25 -0.10 2373 189.00 192.25 1.00 600.00

Union Bank

68.60 -3.45 637783 68.60 68.60 6796.00 204.00

Unitech

1.10 -4.35 437411 0.00 1.10 0.00 93011.00

United Brewerie

1,339.05 -4.62 71691 1327.50 1332.00 5.00 51.00

United Spirits

507.70 -2.73 86785 507.70 509.10 351.00 500.00

UPL

816.65 -0.41 35826 810.00 816.65 31.00 54.00

Usha Martin

28.75 -1.03 25565 28.40 28.95 1.00 250.00

Usher Agro

2.35 0.00 100 0.00 2.30 0.00 1400.00

Uttam Galva

10.73 2.88 52853 10.73 10.80 586.00 368.00

V B Industries

10.40 -4.94 2 0.00 10.40 0.00 1433.00

V-Guard Ind

186.05 0.35 716179 185.00 186.05 10.00 150.00

V-Mart Retail

2,360.20 -1.66 268 2344.10 2360.20 7.00 40.00

Va Tech Wabag

287.60 -1.84 11077 284.00 285.00 2.00 839.00

Vadilal Ind

483.75 -1.01 2098 481.00 494.90 1.00 5.00

Vaibhav Global

620.65 3.52 1668 510.00 642.00 30.00 1.00

Vakrangee

42.70 -2.40 647778 42.30 42.60 685.00 9275.00

Vardhman Text

999.85 -0.46 187 991.00 1021.00 1.00 1.00

Vedanta

147.45 -2.87 1121638 147.45 147.45 1035.00 227.00

Venkys

2,066.95 0.28 6735 2066.95 2080.00 99.00 12.00

Venus Remedies

33.15 -9.92 20543 0.00 33.15 0.00 2104.00

Videocon Ind

2.12 4.95 36847 2.12 0.00 2052.00 0.00

Vijaya Bank

39.45 -1.99 31847 39.45 39.45 47.00 410.00

Vikas Ecotech

9.22 -6.49 132041 9.22 9.28 175.00 1000.00

Vikas WSP

10.38 -0.38 277310 10.31 10.42 1371.00 13074.00

Vimal Oils

9.85 0.00 200 0.00 9.90 0.00 421.00

Vimta Labs

206.00 -0.31 2085 203.00 206.00 1.00 350.00

Vinati Organics

1,626.00 0.64 2991 1627.00 1637.40 5.00 2.00

VIP Clothing

20.35 -1.45 8431 20.35 21.00 975.00 1.00

VIP Industries

424.75 0.44 74112 424.75 424.75 157.00 40.00

Vipul

34.95 -4.12 4960 34.80 35.60 85.00 95.00

Virtual Global

0.22 -4.35 139987 0.22 0.23 100644.00 1668.00

Visagar Polytex

0.66 -5.71 8410 0.65 0.69 290.00 3490.00

Visaka Ind

337.80 -0.85 463 331.00 341.00 1.00 1.00

Vivimed Labs

21.20 -1.17 26452 21.15 21.20 245.00 1.00

Vodafone Idea

30.05 -4.30 1888107 29.80 30.05 6543.00 695.00

Voltamp Trans

1,019.00 -2.66 75 1007.05 1051.00 1.00 1.00

Voltas

522.75 1.63 153109 522.75 529.00 808.00 50.00

VRL Logistics

242.05 -1.49 18145 242.05 249.00 9.00 1.00

VST

3,211.50 -1.01 3185 3211.50 3269.00 1.00 1.00

VST Tillers

1,502.05 1.79 78 1475.10 1508.00 1.00 1.00

WABCO India

5,977.75 -1.55 3671 5902.00 5977.75 1.00 10.00

Walchandnagar

78.85 1.81 26147 78.85 78.85 985.00 15.00

Waterbase

135.00 11.62 198429 137.05 137.50 42.00 3.00

Welspun Corp

91.85 -3.57 63141 91.50 91.85 2.00 803.00

Welspun India

48.35 -2.42 54053 48.35 49.45 100.00 50.00

West Coast Pap

230.35 0.13 8323 228.05 230.35 10.00 107.00

Whirlpool

1,315.65 -3.13 13118 1315.65 1315.65 20.00 10.00

Wim Plast

574.65 -1.74 3198 567.50 585.00 1.00 2.00

Wipro

375.55 0.05 83679 375.55 375.55 22.00 1698.00

Wockhardt

392.50 -3.41 150582 390.80 392.50 1.00 127.00

Wonderla

271.50 -1.79 726 270.00 271.50 1.00 9.00

WPIL

766.70 -2.09 2922 763.05 770.00 40.00 10.00

Yes Bank

218.70 -1.04 11175022 217.10 217.25 100.00 6699.00

Zee Entertain

429.85 -0.80 562828 427.10 427.30 168.00 2551.00

Zee Learn

27.20 -2.68 13425 27.10 27.20 475.00 1.00

Zee Media

13.97 4.96 497485 13.97 0.00 116560.00 0.00

Zen Tech

69.05 2.45 1790 68.50 69.05 24.00 500.00

Zensar Tech

212.15 0.02 20128 212.20 213.50 17.00 35.00

ZF Steering Gea

677.10 -0.44 235 665.00 677.10 45.00 25.00

Zicom

4.75 -1.04 4080 4.75 5.08 500.00 500.00

Zuari Agro Chem

177.00 -0.56 9763 176.00 179.90 1.00 500.00

Zydus Wellness

1,257.95 -0.68 164 1250.00 1290.00 11.00 1.00
16 Feb 12:39
Name Current Value Change % Chg Open High Low

SENSEX

35,808.95 -67.27 -0.19 35,985.68 36,022.57 35,510.97

S&P BSE Smallcap

13,252.81 -111.18 -0.83 13,373.31 13,374.38 13,222.58

S&P BSE Midcap

13,940.54 -167.07 -1.18 14,131.92 14,132.56 13,862.92

S&P BSE SmallCap Select Index

2,248.76 -19.56 -0.86 2,270.50 2,271.55 2,238.73

S&P BSE MidCap Select Index

6,007.23 -93.42 -1.53 6,121.34 6,121.34 5,963.11

S&P BSE LargeCap

4,122.03 -15.23 -0.37 4,146.40 4,149.51 4,085.30

S&P BSE AllCap

3,991.09 -20.76 -0.52 4,019.72 4,021.91 3,961.29

S&P BSE 100

10,870.11 -50.12 -0.46 10,945.23 10,952.77 10,775.17

S&P BSE 200

4,505.62 -21.73 -0.48 4,536.79 4,539.56 4,468.18

S&P BSE 500

13,994.20 -70.60 -0.50 14,092.59 14,100.54 13,886.97

S&P BSE BANKEX

29,972.02 -206.75 -0.69 30,280.57 30,324.43 29,833.32

S&P BSE Auto

18,262.97 -224.14 -1.21 18,508.71 18,556.39 18,117.54

S&P BSE Basic Materials

2,510.06 -41.51 -1.63 2,551.09 2,552.56 2,491.75

S&P BSE Capital Goods

16,411.23 67.93 0.42 16,479.85 16,505.32 16,300.13

S&P BSE Consumer Discretionary Goods & Services

3,475.78 -32.30 -0.92 3,515.52 3,520.55 3,457.25

S&P BSE Consumer Durables

21,092.00 -62.25 -0.29 21,211.10 21,211.10 20,858.48

S&P BSE Energy

4,378.38 55.65 1.29 4,342.18 4,388.41 4,306.48

S&P BSE Finance

5,680.67 -50.59 -0.88 5,743.53 5,747.52 5,647.47

S&P BSE FMCG

11,358.81 -50.40 -0.44 11,436.95 11,448.23 11,251.60

S&P BSE Healthcare

13,432.98 -311.49 -2.27 13,737.76 13,738.00 13,125.80

S&P BSE India Mfg

409.90 -1.42 -0.35 412.17 412.67 405.57

S&P BSE Industrials

2,786.87 -6.99 -0.25 2,804.95 2,804.95 2,768.05

S&P BSE IPO

3,808.67 -11.72 -0.31 3,829.60 3,851.93 3,796.56

S&P BSE IT

15,378.44 -33.48 -0.22 15,411.04 15,483.10 15,231.37

S&P BSE Metals

10,014.34 -237.96 -2.32 10,259.05 10,275.59 9,937.71

S&P BSE Oil and Gas

13,073.34 185.38 1.44 13,043.10 13,111.97 12,895.32

S&P BSE Power

1,784.93 37.99 2.17 1,747.88 1,790.05 1,747.88

S&P BSE PSU

6,437.14 36.44 0.57 6,446.34 6,483.16 6,406.61

S&P BSE Realty

1,740.22 -3.19 -0.18 1,748.85 1,752.66 1,727.05

S&P BSE TECk

7,601.07 -8.91 -0.12 7,612.10 7,630.76 7,528.21

S&P BSE Telecom

964.00 10.12 1.06 955.04 970.11 941.12

S&P BSE Utilities

1,749.44 44.78 2.63 1,707.98 1,753.76 1,707.98

S&P BSE Dividend Stability Index

426.70 1.52 0.36 426.88 427.27 423.11

S&P BSE Enhanced Value Index

242.71 -0.29 -0.12 244.37 244.81 240.81

S&P BSE Low Volatility Index

761.64 -2.82 -0.37 765.94 767.01 755.62

S&P BSE Momentum Index

695.09 -6.34 -0.90 701.68 702.24 687.20

S&P BSE Quality Index

717.79 -5.83 -0.81 724.25 725.06 711.36

S&P BSE SENSEX 50 Index

11,181.91 -31.71 -0.28 11,242.74 11,252.55 11,080.73
16 Feb 12:39
Name Current Value Change % Chg Open High Low

NIFTY 50

10,724.40 -21.65 -0.20 10,780.25 10,785.75 10,620.40

NIFTY NEXT 50

25,500.60 -445.10 -1.72 25,911.55 25,932.20 25,308.95

NIFTY Midcap 100

16,214.65 -157.60 -0.96 16,364.85 16,364.85 16,102.75

NIFTY MIDCAP 50

4,445.25 -61.75 -1.37 4,506.50 4,506.50 4,409.20

NIFTY 100

10,845.85 -42.55 -0.39 10,917.00 10,921.65 10,743.75

NIFTY 500

8,827.05 -42.25 -0.48 8,887.55 8,889.90 8,753.65

NIFTY AUTO

8,132.55 -90.80 -1.10 8,228.20 8,236.70 8,057.15

NIFTY BANK

26,794.25 -176.35 -0.65 27,017.20 27,029.95 26,635.25

NIFTY ENERGY

14,618.45 283.35 1.98 14,455.50 14,651.65 14,329.00

NIFTY FMCG

29,309.10 -142.35 -0.48 29,542.75 29,568.30 29,003.25

NIFTY INFRA

2,856.20 38.20 1.36 2,835.75 2,864.40 2,823.25

NIFTY IT

15,815.60 -46.05 -0.29 15,898.40 15,912.45 15,620.45

NIFTY MEDIA

2,309.95 -28.15 -1.20 2,354.90 2,356.25 2,278.70

NIFTY METAL

2,677.10 -56.55 -2.07 2,739.50 2,740.65 2,653.75

NIFTY MNC

12,671.75 -189.90 -1.48 12,855.75 12,858.80 12,594.95

NIFTY PHARMA

8,643.30 -277.60 -3.11 8,890.95 8,893.45 8,252.10

NIFTY PSE

3,060.75 53.20 1.77 3,045.75 3,070.80 3,023.80

NIFTY PSU BANK

2,694.40 -54.40 -1.98 2,763.05 2,763.05 2,678.45

NIFTY REALTY

222.55 -0.55 -0.25 223.45 224.20 220.60

NIFTY SERV SECTOR

14,874.10 -68.35 -0.46 14,974.20 14,979.40 14,760.40

INDIA VIX

16.46 0.69 4.38 15.77 17.53 12.44

SX40

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

NIFTY GROWSECT 15

6,039.60 -74.85 -1.22 6,130.30 6,133.20 5,957.55

NIFTY50 VALUE 20

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

NIFTY DIV OPPS 50

2,512.30 3.95 0.16 2,521.25 2,523.20 2,493.95

NIFTY MID LIQ 15

3,753.35 -46.90 -1.23 3,794.80 3,794.80 3,708.45

NIFTY100 QUALITY 30

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

NIFTY Smallcap 100

5,727.30 -66.65 -1.15 5,794.95 5,795.90 5,711.40

NIFTY COMMODITIES

3,117.40 -3.10 -0.10 3,136.70 3,141.65 3,088.30

NIFTY CONSUMPTION

4,677.70 -48.25 -1.02 4,732.80 4,735.20 4,640.75

NIFTY FIN SERVICE

11,213.90 -90.85 -0.80 11,315.05 11,320.65 11,138.10

NIFTY PVT BANK

15,299.05 -87.35 -0.57 15,416.85 15,429.10 15,201.20
Name Current Value Change % Chg Open High Low

SENSEX

35,808.95 -67.27 -0.19 35,985.68 36,022.57 35,510.97

S&P BSE Auto

18,262.97 -224.14 -1.21 18,508.71 18,556.39 18,117.54

S&P BSE Metals

10,014.34 -237.96 -2.32 10,259.05 10,275.59 9,937.71

S&P BSE Oil and Gas

13,073.34 185.38 1.44 13,043.10 13,111.97 12,895.32

NIFTY 50

10,724.40 -21.65 -0.20 10,780.25 10,785.75 10,620.40

NIFTY NEXT 50

25,500.60 -445.10 -1.72 25,911.55 25,932.20 25,308.95

NIFTY Midcap 100

16,214.65 -157.60 -0.96 16,364.85 16,364.85 16,102.75

NIFTY 100

10,845.85 -42.55 -0.39 10,917.00 10,921.65 10,743.75

NIFTY BANK

26,794.25 -176.35 -0.65 27,017.20 27,029.95 26,635.25

NIFTY FMCG

29,309.10 -142.35 -0.48 29,542.75 29,568.30 29,003.25

NIFTY INFRA

2,856.20 38.20 1.36 2,835.75 2,864.40 2,823.25

NIFTY IT

15,815.60 -46.05 -0.29 15,898.40 15,912.45 15,620.45

NIFTY PHARMA

8,643.30 -277.60 -3.11 8,890.95 8,893.45 8,252.10
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