Jamia head appointed to RBI board

<p><strong><strong>Table Guide<br />Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.</strong></strong><br /><br /><strong>GROUP A</strong><br /><strong><br />A</strong><br />A B B 717.75(753.9)<strong>974-595</strong>(28)<br />A C C 1079.35(1070.45)<strong>1142-917</strong>(36)<br />Abbot 1444(1456.5)<strong>1699-1100</strong>(0)<br />Abg Shipyard 396.3(379.9)<strong>498-236</strong>(67)<br />Abirlanuv 910(919.6)<strong>993-710</strong>(6)<br />Acl 146.7(144.65)<strong>166-112</strong>(128)<br />Adani Enter 539.85(570.2)<strong>785-515</strong>(30)<br />Alfalaval 2201.1(2200.75)<strong>2444-1114</strong>(1)<br />Allahabad Bank 160.6(160.85)<strong>270-155</strong>(41)<br />Alok Industr 17(17.05)<strong>35-15</strong>(1807)<br />Alstom Proje 514.1(520.35)<strong>874-457</strong>(8)<br />Andhra Bank 119.1(120.95)<strong>190-113</strong>(41)<br />Apollo Hosps 508.55(519.05)<strong>599-421</strong>(3)<br />Apollo Tyres 56.4(57.9)<strong>85-44</strong>(113)<br />Arvind 97.55(93.7)<strong>100-41</strong>(2248)<br />Ashok Leyland 26(25.95)<strong>40-22</strong>(430)<br />Asian Paints 3079.1(3094.75)<strong>3365-2366</strong>(2)<br />Aurobindo Phar 128.25(132.75)<strong>275-122</strong>(123)<br />Aventis Pharma 2297.95(2232)<strong>2379-1710</strong>(0)<br />Axis Bank 1055.8(1088.75)<strong>1608-992</strong>(297)<br /><strong><br />B</strong><br />B A S F India 607(610.15)<strong>725-465</strong>(2)<br />B H E L 1589.7(1599.75)<strong>2695-1575</strong>(103)<br />Bajajhoin 723(732.75)<strong>952-680</strong>(3)<br />Balaji Tele. 30.15(31.2)<strong>57-26</strong>(20)<br />Ballarpur Ind 26(26.05)<strong>43-25</strong>(117)<br />Bank Of India 301.2(301.8)<strong>588-290</strong>(88)<br />Bharat Earth. 446(454.75)<strong>1224-413</strong>(9)<br />Bharat Elec 1494.45(1539.45)<strong>1927-1486</strong>(2)<br />Bharat Forge 274.1(272.35)<strong>412-259</strong>(32)<br />Bhartiartl 380.4(374.85)<strong>444-304</strong>(356)<br />Bk Of Baroda 802.75(774.5)<strong>1050-681</strong>(36)<br />Bombay Dye 349.65(354.5)<strong>669-283</strong>(71)<br />Boschl 7126.45(7101.45)<strong>7480-5701</strong>(0)<br />Bpcl 658.15(656.5)<strong>801-530</strong>(14)<br />Britannia Ind 453.6(462.25)<strong>498-324</strong>(3)<br /><strong><br />C</strong><br />C E S C 277.15(278.5)<strong>414-257</strong>(5)<br />C M C 807.65(829.35)<strong>1390-795</strong>(1)<br />Cadila Health 789(806.45)<strong>983-635</strong>(9)<br />Cairn India 269.55(277.2)<strong>372-250</strong>(446)<br />Canara Bank 424.9(434.95)<strong>844-401</strong>(33)<br />Castrol India 493(512.4)<strong>588-380</strong>(18)<br />Central Bank Of India 102.85(100.4)<strong>211-95</strong>(158)<br />Century Tex 291.55(293.5)<strong>552-268</strong>(66)<br />Chambal Fert 95.95(99.2)<strong>118-65</strong>(484)<br />Chennai Petro 202.15(204.25)<strong>269-184</strong>(3)<br />Cipla 286.6(283.85)<strong>380-273</strong>(160)<br />Colgatepalm. 964.95(980.2)<strong>1057-783</strong>(7)<br />Container Corp 916.4(920)<strong>1375-875</strong>(2)<br />Corp Bank 423.6(426)<strong>814-411</strong>(4)<br />Crompton Gr. 150.6(150.05)<strong>349-133</strong>(140)<br />Cummins India 412.85(425.05)<strong>578-405</strong>(13)<br /><strong><br />D,E,F</strong><br />Dabur India 101.4(102.7)<strong>122-86</strong>(90)<br />Dena Bank 77.8(78.9)<strong>151-75</strong>(330)<br />Dish Tv India 77.55(76.7)<strong>94-53</strong>(265)<br />Dlf 200.4(198)<strong>397-173</strong>(911)<br />Dr Reddy`S Lab 1483.15(1485.55)<strong>1855-1387</strong>(8)<br />Dredging Corp 251.25(258.15)<strong>575-214</strong>(3)<br />E I H 86.5(84.65)<strong>129-74</strong>(491)<br />Edelweiss Capital 27(27.7)<strong>68-25</strong>(40)<br />Educomp Sol 218.35(216.65)<strong>648-190</strong>(462)<br />Eng India 252.25(250.6)<strong>366-245</strong>(33)<br />Escorts 72.95(72.25)<strong>245-63</strong>(319)<br />Exide Ind 132.35(130.85)<strong>179-112</strong>(272)<br />Federal Bank 357.15(360.6)<strong>501-326</strong>(50)<br />Finolex Ind 63.35(64.2)<strong>128-61</strong>(15)<br /><strong><br />G</strong><br />G E Shipping 248(250.25)<strong>393-214</strong>(815)<br />Gail 409.8(420.85)<strong>535-403</strong>(161)<br />Glaxo Smithk. 2026.8(2006.2)<strong>2475-1905</strong>(1)<br />Glaxocon 2312(2359.35)<strong>2524-1910</strong>(0)<br />Global Tele 60.2(62.9)<strong>437-46</strong>(1391)<br />Gmr Infra 26.9(28.35)<strong>61-26</strong>(401)<br />Godrej Cp 402.65(415.5)<strong>463-325</strong>(28)<br />Grasim Ind 2288.55(2350.1)<strong>2625-1981</strong>(9)<br />Great Offshore 126.4(129)<strong>420-124</strong>(23)<br />Gtl Infrastructure 11.92(12.26)<strong>47-10</strong>(434)<br />Guj. Ind Power 81(80.65)<strong>121-71</strong>(13)<br />Guj. Min Deve 172.25(176.9)<strong>194-101</strong>(38)<br />Gujarat Gas 423.8(431.6)<strong>463-310</strong>(3)<br />Gujarat Narmada 88.75(90)<strong>146-88</strong>(26)<br />Gujarat St Petronet 98.15(101.05)<strong>128-76</strong>(256)<br /><strong><br />H</strong><br />H C L Infosys 64.1(64.9)<strong>126-59</strong>(85)<br />H C L Tech 385.5(387.8)<strong>528-360</strong>(52)<br />H D F C Bank 450.15(457.65)<strong>519-396</strong>(1170)<br />Hdfc 622.95(625.95)<strong>764-582</strong>(86)<br />Hdil 97.8(100.4)<strong>290-95</strong>(1574)<br />Hero Honda 1979.8(2037.65)<strong>2231-1377</strong>(31)<br />Hexaware Tec 73.6(74.35)<strong>94-36</strong>(132)<br />Hind Petro 370.1(372)<strong>550-307</strong>(31)<br />Hind Zinc 118.85(126.3)<strong>155-107</strong>(507)<br />Hindalco Ind 129.05(134.15)<strong>251-125</strong>(1897)<br />Hpcl 370.1(372)<strong>550-307</strong>(31)<br />Hsng Dev Infra 97.8(100.4)<strong>290-95</strong>(1574)<br />Hsq Dev Fin 622.95(625.95)<strong>764-582</strong>(86)<br />Hul 328.45(331)<strong>354-264</strong>(78)<br />Hul 328.45(331)<strong>354-264</strong>(78)</p><p><strong>I</strong><br />I C I India 935.2(943.55)<strong>1045-680</strong>(4)<br />I T C 189.4(191.6)<strong>211-150</strong>(614)<br />Icici Bank 856.45(844.65)<strong>1277-813</strong>(509)<br />Idbi 103.7(103.25)<strong>202-101</strong>(314)<br />Idea Cellular 96.6(96.3)<strong>103-55</strong>(384)<br />Idfc 109.25(109.3)<strong>218-103</strong>(751)<br />India Cements 69.35(71.45)<strong>127-62</strong>(150)<br />India Infoline 69.6(70.85)<strong>129-62</strong>(27)<br />Indiabulls Real Est 73.9(74.55)<strong>209-70</strong>(493)<br />Indian Bank 206.9(200.4)<strong>316-185</strong>(7)<br />Indian Hotels 69.5(70)<strong>108-66</strong>(75)<br />Indian Ovrsea 93.35(95.05)<strong>176-92</strong>(59)<br />Indusind Bank 255.6(253.95)<strong>309-181</strong>(37)<br />Infosys Tech 2355.15(2340.1)<strong>3493-2169</strong>(144)<br />Ingersollrand 502(507.45)<strong>558-389</strong>(6)<br />Ingvysya 282.15(287.45)<strong>443-275</strong>(4)<br />Ioc 309.3(313.05)<strong>456-290</strong>(35)<br />Ipca Lab 270.65(269.55)<strong>351-255</strong>(18)<br />Ispat Ind 14.09(14.53)<strong>26-13</strong>(784)<br /><strong><br />J,K,L</strong><br />J & K Bank 774.8(793.6)<strong>938-694</strong>(2)<br />J B Chem 70.85(75.3)<strong>185-70</strong>(99)<br />Jaiprakash Ass 69.1(67.5)<strong>140-54</strong>(3196)<br />Jet Airways 260.5(259.9)<strong>926-250</strong>(283)<br />Jindal 128.05(127.55)<strong>234-109</strong>(46)<br />Jindal Stainless 100(105.15)<strong>135-76</strong>(11)<br />Jindal Steel 510.2(523.85)<strong>755-451</strong>(167)<br />Jsw Steel 618.45(632.75)<strong>1400-594</strong>(561)<br />Kfa 23.95(24.25)<strong>91-23</strong>(296)<br />Kotakbank 457.1(454.45)<strong>529-333</strong>(70)<br />L I C Hsq Fin 204.75(206.15)<strong>299-150</strong>(400)<br />L&T 1428.7(1452.25)<strong>2212-1411</strong>(426)<br />Lanco Infratech 16(16.3)<strong>73-15</strong>(2182)<br />Lupin 463.5(475.45)<strong>519-363</strong>(42)<br /><strong><br />M,N</strong><br />M & M 772.8(776.3)<strong>826-585</strong>(125)<br />M&M 772.8(776.3)<strong>826-585</strong>(125)<br />Mah Seamless 359.05(360.95)<strong>455-317</strong>(1)<br />Mangalore Ref 61.9(63.7)<strong>89-55</strong>(92)<br />Maruti 1078.85(1086.55)<strong>1599-1045</strong>(77)<br />Mastek 89.75(91.15)<strong>254-88</strong>(13)<br />Maytas Infra 93.8(94.6)<strong>233-83</strong>(7)<br />Merck 622.75(629.55)<strong>1006-553</strong>(0)<br />Mirc Elec 19.05(19.6)<strong>30-16</strong>(272)<br />Moser Baer 21.35(21.75)<strong>74-20</strong>(160)<br />Mphasis Bfl 322.3(333.9)<strong>711-308</strong>(19)<br />Mtnl 32.5(33.45)<strong>72-31</strong>(246)<br />Mtnl 32.5(33.45)<strong>72-31</strong>(246)<br />N T P C 163.75(166.45)<strong>222-160</strong>(99)<br />Nation.Ferti 71.2(73.4)<strong>144-70</strong>(31)<br />National Alum 62.15(63.3)<strong>120-57</strong>(56)<br />Nestle Ind 4220(4288.4)<strong>4517-3120</strong>(2)<br />Neyveli Lignite 80.45(81.95)<strong>180-78</strong>(17)<br />Novartis India 853.7(880.35)<strong>944-585</strong>(1)<br /><strong><br />O,P,Q</strong><br />O N G C 254.7(257.8)<strong>368-226</strong>(267)<br />Omaxe 138(138.75)<strong>155-119</strong>(15)<br />Oracle Fin 1910(1921)<strong>2510-1699</strong>(2)<br />Orchid Chem 174.95(182)<strong>344-165</strong>(565)<br />Oriental Bank 277(280.55)<strong>545-275</strong>(23)<br />Parsvnath Dev 65.9(67.1)<strong>74-25</strong>(585)<br />Pfizer 1331.85(1353)<strong>1636-1030</strong>(0)<br />Pidilite Ind 164.95(165.75)<strong>183-123</strong>(8)<br />Piramalhe 348(352.4)<strong>560-341</strong>(8)<br />Pnb 974.05(970.75)<strong>1395-897</strong>(47)<br />Polaris Soft 126.5(127.35)<strong>213-115</strong>(33)<br />Power Fin Corp 149.75(150.15)<strong>383-130</strong>(233)<br />Power Grid Corp 95.4(96.05)<strong>113-91</strong>(215)<br />Punj Lloyd 53(55.25)<strong>142-52</strong>(1273)<br /><strong><br />R</strong><br />Ranbaxy Lab 481.8(474.05)<strong>624-414</strong>(63)<br />Rashtriya Chem 71.95(72.65)<strong>132-70</strong>(390)<br />Raymond 334.35(340.7)<strong>458-245</strong>(32)<br />Rcom 78(79.15)<strong>188-71</strong>(2162)<br />Reliance Capital 389.35(401.55)<strong>881-340</strong>(504)<br />Reliance Ind 759.2(770.75)<strong>1187-713</strong>(1131)<br />Reliance Power 79.85(81.75)<strong>191-76</strong>(939)<br />Relinfra 423.4(428.55)<strong>1134-403</strong>(238)<br />Rolta India 93.7(93.45)<strong>188-90</strong>(141)<br /><strong><br />S</strong><br />S A I L 103.9(104.6)<strong>234-101</strong>(284)<br />Satyam Comp 70.7(70.5)<strong>108-54</strong>(1513)<br />Sbi 1951.2(1955.5)<strong>3515-1812</strong>(628)<br />Shipping Corp 82.6(83.45)<strong>202-79</strong>(27)<br />Siemens 846.55(855.95)<strong>951-690</strong>(13)<br />Skf 680.75(674.3)<strong>694-492</strong>(5)<br />Sterling Biotech 72.5(73.85)<strong>125-56</strong>(361)<br />Sterlite Ind 117.3(122.7)<strong>195-115</strong>(1879)<br />Sterlite Optical 37.65(38.25)<strong>104-36</strong>(162)<br />Sun Pharma 467.2(468.4)<strong>538-374</strong>(34)<br />Suntv 282.25(289.35)<strong>556-254</strong>(24)<br />Suzlon Energy 37.45(38.35)<strong>66-34</strong>(2514)<br />Syndicate Bnk 100.45(100.2)<strong>164-90</strong>(43)<br /><strong><br />T,U,V</strong><br />Tata Chem 319.35(324.05)<strong>446-302</strong>(30)<br />Tata Elxsi 199.45(204.3)<strong>340-171</strong>(15)<br />Tata Power 97.2(98.98)<strong>146-93</strong>(490)<br />Tata Tea 86.75(87.15)<strong>138-84</strong>(256)<br />Tatacomm 190.3(192.05)<strong>342-182</strong>(16)<br />Tatamotors 147(147.4)<strong>276-137</strong>(1680)<br />Tcs 998.5(991.4)<strong>1247-902</strong>(360)<br />Tech Mahindra 603.25(625.25)<strong>810-539</strong>(50)<br />Thermax 489(495.7)<strong>926-476</strong>(227)<br />Tisco 435.2(432.3)<strong>713-419</strong>(1074)<br />Titan Ind 207.4(223.65)<strong>238-147</strong>(1374)<br />Tn Newsprint 99.45(102)<strong>163-95</strong>(8)<br />Torrent Pharma 552.4(575.6)<strong>686-499</strong>(2)<br />Torrent Power 215.15(219.1)<strong>335-200</strong>(20)<br />Tvs Motor 57.4(59.25)<strong>87-43</strong>(241)<br />Union Bank 248.9(243.8)<strong>426-224</strong>(103)<br />Unitedphos 140.6(146.45)<strong>219-125</strong>(89)<br />Vijaya Bank 54.75(55.2)<strong>115-53</strong>(290)<br /><strong><br />W,X,Y,Z</strong><br />Welspunguj 112.6(115.8)<strong>275-110</strong>(110)<br />Wipro 340.35(338.8)<strong>499-310</strong>(134)<br />Wockhardt 387.6(384.95)<strong>473-272</strong>(64)<br />Zeeenter 112.9(113.2)<strong>309-106</strong>(92)<br /><br /><strong>GROUP B</strong><br /><strong><br />A</strong><br />3i Infotech 26.3(27)<strong>72-24</strong>(209)<br />3m India Ltd 4210.05(4209.35)<strong>4950-3066</strong>(0)<br />A P Paper 265(279.75)<strong>415-112</strong>(3)<br />Aban Offsho 359.25(363.6)<strong>915-333</strong>(123)<br />Abhishek Ind 11.7(12.48)<strong>21-10</strong>(53)<br />Acropetal Technologies Ltd 15.34(15.84)<strong>156-13</strong>(60)<br />Action Construction Equipment 45(46.6)<strong>75-37</strong>(140)<br />Adani Power Ltd 84.75(84.45)<strong>144-81</strong>(74)<br />Adani Power Ltd 84.75(84.45)<strong>144-81</strong>(74)<br />Adhunik Metaliks 49.4(51.7)<strong>118-47</strong>(56)<br />Adlabs Films 97.3(100.15)<strong>309-80</strong>(154)<br />Ador Welding 146(150.7)<strong>236-142</strong>(4)<br />Advanta India 383.95(390.4)<strong>524-208</strong>(13)<br />Aegis Logis 190.15(195.35)<strong>416-177</strong>(6)<br />Aftek Ltd 10.96(10.98)<strong>20-9</strong>(79)<br />Aia Engineering 311.95(308)<strong>479-298</strong>(50)<br />Ajanta Pharma 302.3(310.1)<strong>368-172</strong>(5)<br />Akar Tools 48.95(45.8)<strong>100-38</strong>(16)<br />Alchemist 259(261.2)<strong>277-202</strong>(93)<br />Allied Digital Services 26.6(27.8)<strong>265-23</strong>(67)<br />Alstom 220.7(224.1)<strong>349-204</strong>(5)<br />Amar Remedies 107(109.65)<strong>171-79</strong>(30)<br />Andhra Petroch 27.65(26.55)<strong>35-21</strong>(75)<br />Anjani Fabrics 18.4(20.35)<strong>67-16</strong>(37)<br />Ansal Properties 32.65(33.25)<strong>97-26</strong>(24)<br />Aptech 114.8(114.65)<strong>180-81</strong>(277)<br />Archies 39.25(39.65)<strong>199-32</strong>(20)<br />Aries Agro 98.25(97.6)<strong>199-77</strong>(15)<br />Arrow Webtex 100.15(102.75)<strong>141-59</strong>(4001)<br />Arshiya International Ltd. 131.2(142.4)<strong>363-121</strong>(105)<br />Asahi Songwon Colors 89.15(95.65)<strong>129-61</strong>(18)<br />Asian Hotels 185(185)<strong>329-168</strong>(5)<br />Astra Micro 25.95(24.2)<strong>52-21</strong>(59)<br />Astra Zeneca 1245.25(1256.8)<strong>1471-1018</strong>(0)<br />Astral Poly Technik 187.4(199.35)<strong>223-116</strong>(36)<br />Atlanta 61.9(61.45)<strong>500-58</strong>(78)<br />Atul Chem 201.95(211.25)<strong>240-140</strong>(9)<br />Autoline Industries 110.1(114.2)<strong>279-109</strong>(6)<br />Avaya 135(131.8)<strong>254-100</strong>(6)<br />Avt Natural P 379.95(384.6)<strong>490-88</strong>(2)<br />Avt Natural Products 379.95(384.6)<strong>490-88</strong>(2)<br /><strong><br />B</strong><br />B O C India 303.1(299)<strong>366-222</strong>(36)<br />Bajaj Hind 39.9(40.55)<strong>121-39</strong>(368)<br />Balmer Lawri. 605(620.25)<strong>769-499</strong>(1)<br />Balrampur Chini 48.3(49.75)<strong>97-47</strong>(94)<br />Bank Of Maha 46.35(46.5)<strong>84-46</strong>(42)<br />Bannari Amman 610(620)<strong>1052-468</strong>(2)<br />Bartronics India 52.85(51.65)<strong>116-46</strong>(87)<br />Bata India 637.7(660.1)<strong>740-295</strong>(143)<br />Bayer 803.7(803.7)<strong>1163-655</strong>(1)<br />Berger Paints 99.9(102)<strong>115-74</strong>(119)<br />Bgr Energy Systems 326.45(335.4)<strong>826-296</strong>(138)<br />Bhandari Hos. 32.15(33.4)<strong>41-14</strong>(72)<br />Bharati Shipyard 91.95(95.9)<strong>293-85</strong>(51)<br />Bhussteel 321.4(324.15)<strong>545-308</strong>(89)<br />Biocon Ltd 333.2(335.2)<strong>464-301</strong>(16)<br />Bl Kashyap 10.08(10.37)<strong>50-9</strong>(78)<br />Blue Dart Ex. 1646.45(1632.7)<strong>1835-890</strong>(1)<br />Blue Star 225(231.9)<strong>512-220</strong>(5)<br />Bombay Bur Trdg 412.45(415.15)<strong>611-352</strong>(2)<br />Bombay Rayon Fashions 277(278.5)<strong>294-181</strong>(4)<br />Borosil Glass 803(818.25)<strong>919-537</strong>(5)<br /><strong><br />C,D</strong><br />C R I S I L 8201.2(8203.65)<strong>9031-5611</strong>(0)<br />Carbon Everflow 74.8(76.65)<strong>108-67</strong>(10)<br />Cclpr 158.9(167.25)<strong>380-137</strong>(5)<br />Ceat 78.1(79)<strong>184-77</strong>(11)<br />Cholam. Inv 152.6(159.8)<strong>212-138</strong>(7)<br />Chowgule Steam 26(26.05)<strong>44-24</strong>(30)<br />Chromatic India 98.75(98.5)<strong>154-28</strong>(138)<br />Cinemax India 36.3(35)<strong>66-27</strong>(37)<br />City Union Bnk 42.85(44.25)<strong>54-36</strong>(36)<br />Coal India Ltd 346.2(366.2)<strong>422-287</strong>(924)<br />Colourchem 722.95(722.5)<strong>854-595</strong>(6)<br />Core Project 287.05(284.8)<strong>350-150</strong>(10)<br />Coromandel Fert 295.2(299.9)<strong>376-217</strong>(8)<br />Cox And Kings(India) Ltd 193.25(204)<strong>309-179</strong>(53)<br />Crew B.O.S. Prod 35.35(37.2)<strong>205-31</strong>(35)<br />D C M Shr. Con 44(44.5)<strong>59-39</strong>(31)<br />Dabur Pharma 117.15(116.25)<strong>145-82</strong>(6)<br />Deep Industries 82.75(84)<strong>113-52</strong>(26)<br />Deepak Fert 165.35(159)<strong>212-145</strong>(28)<br />Den Networks Ltd 61.85(55.1)<strong>250-35</strong>(146)<br />Development Credit Bank 46.3(45.8)<strong>76-38</strong>(582)<br />Dewan Hsq Fin 202.9(206.55)<strong>347-190</strong>(7)<br />Dhampur Sugar 41.5(42.6)<strong>85-40</strong>(14)<br />Dhanuka 99.6(100.55)<strong>114-62</strong>(45)<br />Dishman Pharma 60.35(62.05)<strong>194-59</strong>(16)<br />Divi'S Lab 726.4(719.95)<strong>842-582</strong>(4)<br /><strong><br />E,F</strong><br />E I Dparry 222.55(224.2)<strong>289-188</strong>(2)<br />Eclerx Services 704.45(719.25)<strong>874-498</strong>(123)<br />Eicher Motors 1605.15(1600.4)<strong>1648-975</strong>(5)<br />Elder Pharma 374.15(375.55)<strong>435-309</strong>(47)<br />Elecon Eng 72.8(71.45)<strong>103-59</strong>(38)<br />Electrosteel C. 28.7(28.8)<strong>49-26</strong>(89)<br />Elgi Equip. 70(70.3)<strong>213-62</strong>(17)<br />Entertainment Network India 252.2(262.1)<strong>295-195</strong>(7)<br />Esab India 516.85(527.95)<strong>690-425</strong>(2)<br />Ess Dee Aluminium 201.05(201.25)<strong>523-181</strong>(4)<br />Essar Oil 84.6(87.4)<strong>161-79</strong>(388)<br />Ester Ind 27.85(28.65)<strong>104-25</strong>(22)<br />Eveready Ind 36.35(37.45)<strong>72-35</strong>(239)<br />Everest 141.5(148.8)<strong>269-127</strong>(10)<br />Everest Kanto Cylinder 70.75(71.8)<strong>139-63</strong>(23)<br />Everonn Systems India 390.35(400.1)<strong>756-227</strong>(249)<br />Excel Info 11.79(11.92)<strong>54-11</strong>(509)<br />Fag Bearings 1199.5(1208.55)<strong>1434-752</strong>(0)<br />Fairfield Atlas 71.45(69.2)<strong>89-48</strong>(52)<br />Fedmoggoe 228.95(235.15)<strong>307-139</strong>(4)<br />Fineotex Chemical Ltd 269(272.45)<strong>353-74</strong>(209)<br />Firstsource Solutions 11.33(11.71)<strong>30-10</strong>(444)<br />Fortis Healthcare 126.6(132.45)<strong>176-125</strong>(178)<br />Future Capital Holdings 140.05(146.55)<strong>269-127</strong>(48)<br />Future Ventures India Ltd 9.36(9.46)<strong>10-7</strong>(225)<br /><strong><br />G</strong><br />G I C Hsq Fin 86.5(88.3)<strong>161-81</strong>(30)<br />Gandhimathi Appliances 302(302.9)<strong>373-71</strong>(5)<br />Ganesh Poly 57.8(57.95)<strong>79-50</strong>(21)<br />Gangotri Iron 49.6(50.2)<strong>73-32</strong>(229)<br />Garware Poly 151(155.6)<strong>293-108</strong>(5)<br />Gateway Distriparks 135.7(139.25)<strong>144-97</strong>(15)<br />Gati 53.05(54.25)<strong>80-49</strong>(44)<br />Gayatri Projects 140(141.3)<strong>433-130</strong>(15)<br />Geodesic Inf 49.75(53.55)<strong>142-47</strong>(115)<br />Ghcl 36.8(37.35)<strong>52-34</strong>(16)<br />Gitanjali Gems 343.45(348.6)<strong>395-156</strong>(281)<br />Glenmark Phar 320(321.4)<strong>389-241</strong>(32)<br />Glodyne 371.55(363.95)<strong>775-263</strong>(160)<br />Godawari Power 126.35(130.15)<strong>224-121</strong>(19)<br />Godfrey Phi. 3420(3467.45)<strong>3732-1676</strong>(0)<br />Godrej Indus 189(192.1)<strong>238-155</strong>(77)<br />Goodyear India 298.65(300.25)<strong>375-203</strong>(8)<br />Gremach Infrastructure Equipments 7.51(7.16)<strong>20-4</strong>(132)<br />Gruh Fin 499.05(506.6)<strong>542-310</strong>(3)<br />Guj. Alkalies 139.45(139.65)<strong>158-110</strong>(7)<br />Guj. Fluoroch. 521.75(537.3)<strong>560-160</strong>(26)<br />Guj. Nre Coke 24.75(25.45)<strong>72-24</strong>(304)<br />Guj. State Fert 427.5(439.85)<strong>465-289</strong>(17)<br />Gujarat Pipavav Port Ltd 64.4(65.7)<strong>75-49</strong>(37)<br /><strong><br />H</strong><br />H F C L 11.36(11.76)<strong>21-7</strong>(378)<br />Hanung Toys 108.1(108.65)<strong>414-97</strong>(78)<br />Havell`S India 356.2(358.95)<strong>451-290</strong>(12)<br />Hercules Hoists 235.65(235.75)<strong>371-199</strong>(49)<br />Himalya Int 22.1(22.25)<strong>36-19</strong>(32)<br />Himatsingka S. 33.95(33.95)<strong>64-28</strong>(25)<br />Hind Con 29.1(29)<strong>67-25</strong>(548)<br />Hind Motors 13.32(13.73)<strong>30-12</strong>(75)<br />Hind Oil Exp 107.15(117)<strong>293-102</strong>(516)<br />Hind Sanitary 164.8(174.25)<strong>245-116</strong>(33)<br />Hitech Gears 127.3(129.15)<strong>147-95</strong>(16)<br />Honeywell 2501(2521.75)<strong>2929-2015</strong>(0)<br />Hotel Leela 35.5(36.1)<strong>58-34</strong>(40)<br />Hov Services 59.4(57.2)<strong>172-50</strong>(22)<br />Ht Media 138(140.65)<strong>185-125</strong>(163)<br />Hyderabad Ind 309.1(314.8)<strong>652-299</strong>(3)<br /><strong><br />I</strong><br />I F C I 30.65(32.15)<strong>80-30</strong>(3947)<br />I V R Cons 36.4(36.75)<strong>174-31</strong>(604)<br />Iid Forgings 131.2(142.4)<strong>363-121</strong>(105)<br />Il&Fs Transportation Networks Ltd. 198.25(197.85)<strong>343-170</strong>(18)<br />Ilfs Venture 28.2(29.55)<strong>54-26</strong>(26)<br />India Glycols 122.95(126.15)<strong>212-103</strong>(18)<br />Indiabulls Finan 158.9(153.45)<strong>240-133</strong>(112)<br />Indiabulls Power 13.46(13.97)<strong>32-13</strong>(76)<br />Indosolar Ltd 9.1(9.25)<strong>30-8</strong>(80)<br />Indosolar Ltd 9.1(9.25)<strong>30-8</strong>(80)<br />Indowind Energy 12.87(12.85)<strong>42-11</strong>(165)<br />Indrapr. Medi 33.4(33.8)<strong>48-30</strong>(20)<br />Indraprastha Gas 413.35(421.4)<strong>453-285</strong>(38)<br />Indswift Lab 83.75(83.15)<strong>158-74</strong>(35)<br />Innoventive Industries Ltd. 88(89.2)<strong>114-76</strong>(8)<br />Inox Leisure 50(52.3)<strong>79-33</strong>(191)<br />Insecticides India 361.15(366.45)<strong>406-207</strong>(13)<br />Irb Infrastructure Developers 168.25(164.75)<strong>285-132</strong>(368)<br />Ismt 33.6(34.45)<strong>70-32</strong>(23)<br />Ivrcl Infrastruc 36.4(36.75)<strong>174-31</strong>(604)<br /><strong><br />J,K,L</strong><br />J B F Ind 125.5(129.9)<strong>228-117</strong>(7)<br />J K Ind 74(75.4)<strong>201-72</strong>(9)<br />J Kumar Infraprojects 117.45(121)<strong>272-79</strong>(8)<br />Jagran Prakashan 105(104.65)<strong>148-97</strong>(22)<br />Jai Corp 80.35(82.4)<strong>274-70</strong>(167)<br />Jain Irrigation 143.3(152.25)<strong>251-128</strong>(272)<br />Jaiprakash Hydro 31.8(32.4)<strong>70-31</strong>(72)<br />Jay Shree Tea 133.55(134.05)<strong>210-129</strong>(6)<br />Jindal South West Holdings 579.45(604.95)<strong>2251-571</strong>(16)<br />Jindalph 153.05(152.5)<strong>269-136</strong>(24)<br />Jindpolyfm 205.95(210.75)<strong>700-202</strong>(79)<br />Jklakshmi 41.25(41.6)<strong>68-35</strong>(21)<br />Jubilant Industries Ltd 185(185.6)<strong>300-100</strong>(4)<br />Jubilant Org 200(201.6)<strong>330-148</strong>(42)<br />Jyothy Laboratories 165.15(164.8)<strong>321-160</strong>(4)<br />Jyoti Struct 65.25(65.15)<strong>148-62</strong>(55)<br />K R B L 24.2(25.3)<strong>54-21</strong>(278)<br />Kajaria Ceramic 118.25(119.4)<strong>121-60</strong>(100)<br />Kajarir 279.3(282)<strong>350-168</strong>(17)<br />Kale Consult 77.25(80.95)<strong>167-62</strong>(13)<br />Kalpataru Pwr 107.9(110.65)<strong>199-105</strong>(12)<br />Kanchan International 39.4(42.35)<strong>218-33</strong>(89)<br />Kar Vysy Bank 366.55(379.7)<strong>479-346</strong>(4)<br />Karnataka Bnk 85.4(87.7)<strong>192-83</strong>(187)<br />Karutglob 8.07(8.39)<strong>38-6</strong>(307)<br />Kaveri Seed Company 423.7(433.2)<strong>494-275</strong>(5)<br />Kecil 57(57.25)<strong>109-55</strong>(17)<br />Kemrock Ind 510(515.25)<strong>742-475</strong>(64)<br />Kewal Kiran Clothing 839.8(839.1)<strong>875-385</strong>(2)<br />Kirloskar Ferro 21.4(21.15)<strong>38-20</strong>(35)<br />Kohinoor 46.75(47.45)<strong>73-36</strong>(28)<br />Kolte Patil Developers 36.4(36.8)<strong>76-35</strong>(19)<br />Kothari Pro 500(520.65)<strong>668-355</strong>(4)<br />Koutons Retail India 20.9(22.15)<strong>295-17</strong>(34)<br />Kpitcumm 152.15(151)<strong>198-114</strong>(27)<br />Kwality Dairy 166.4(166.9)<strong>171-65</strong>(459)<br />L M L 8.81(9.03)<strong>16-8</strong>(87)<br />La Opala Glass 111.85(107.6)<strong>133-57</strong>(39)<br />Laks Vilas Ba 98.3(99)<strong>139-85</strong>(10)<br />Lakshmi Machine 1930.9(1944.35)<strong>2920-1885</strong>(0)<br />Liberty Phosp 52.7(54.2)<strong>85-42</strong>(26)<br />Liberty Shoes 82.55(83.8)<strong>134-72</strong>(7)<br />Living Room Lifestyle 102.35(113.7)<strong>292-102</strong>(7)<br />Lloyd Elect 48.8(50.05)<strong>93-43</strong>(34)<br />Lloyds Steel Ind 13.37(13.88)<strong>23-11</strong>(98)<br />Lovable Lingerie Ltd 463.9(482.15)<strong>636-236</strong>(360)<br />Lumax Ind 364.4(368.95)<strong>435-250</strong>(3)<br /><strong><br />M</strong><br />M R F 6565.25(6669.85)<strong>9812-5332</strong>(1)<br />Madras Cements 100.15(100.25)<strong>133-79</strong>(43)<br />Magmafin 70.75(72.95)<strong>88-56</strong>(39)<br />Mahindra 645(660.3)<strong>913-590</strong>(2)<br />Man Infraconstruction Ltd. 133.65(142.1)<strong>382-95</strong>(13)<br />Manali Petro 11(11.11)<strong>20-10</strong>(64)<br />Manappuram Gen 53.2(54.2)<strong>94-41</strong>(49)<br />Mangalam Cem 104.45(103.65)<strong>168-90</strong>(31)<br />Mangalore Chem 30.5(31.15)<strong>48-28</strong>(100)<br />Manjal Auto 163.1(168.9)<strong>184-100</strong>(4)<br />Manjushree Extrusions 90.05(93.4)<strong>109-55</strong>(20)<br />Marg 82.3(85.45)<strong>242-70</strong>(12)<br />Marico Ind 141.15(145.1)<strong>172-112</strong>(28)<br />Max India 201.4(202.35)<strong>214-132</strong>(34)<br />Maxwell Industries 28.85(29.5)<strong>30-14</strong>(71)<br />Mcleod Russel India 237.65(248)<strong>289-192</strong>(28)<br />Mhril 308.65(320.5)<strong>497-304</strong>(14)<br />Midfield Industries Ltd 38.3(40.45)<strong>455-31</strong>(40)<br />Milkfood 108.85(97.05)<strong>236-92</strong>(199)<br />Mindtree 347.05(352)<strong>571-321</strong>(2)<br />Mirza 20.05(20.75)<strong>28-15</strong>(109)<br />Mmtc Ltd 658.45(676.9)<strong>1398-657</strong>(4)<br />Monnet Ispat 489(492.05)<strong>682-449</strong>(6)<br />Monsanto India 1702.45(1749.5)<strong>2229-1499</strong>(2)<br />Morganite 376(402.1)<strong>500-196</strong>(2)<br />Motherson Sumi 182.7(183.65)<strong>256-163</strong>(4)<br />Msp Steel&Pow 47.95(43.25)<strong>74-41</strong>(868)<br />Mukand 35.65(34.35)<strong>78-32</strong>(43)<br />Mundra Port 152.3(149.5)<strong>185-112</strong>(140)<br />Muthoot Cap 68.45(70.5)<strong>174-64</strong>(10)<br />Muthoot Finance Ltd 162.1(169.55)<strong>198-150</strong>(105)<br />Mysore Cem 36(36.1)<strong>54-31</strong>(26)<br /><strong><br />N,O</strong><br />N I I T 43.5(44.4)<strong>72-42</strong>(17)<br />Nagarjuna Con 61.05(65.8)<strong>171-51</strong>(197)<br />National Pero 466.8(481.15)<strong>688-393</strong>(2)<br />Navneet Pub 63.8(66.1)<strong>75-52</strong>(64)<br />Nbventure 189.5(190.6)<strong>406-158</strong>(3)<br />Ndtv 49.1(50.85)<strong>117-43</strong>(48)<br />Neha International Ltd. 107.3(106.15)<strong>271-79</strong>(188)<br />Nesco 555.5(565.9)<strong>729-417</strong>(6)<br />Net 4 India 137.95(145.1)<strong>150-88</strong>(25)<br />Nhpc 23.25(23.65)<strong>34-22</strong>(770)<br />Nhpc Ltd 23.25(23.65)<strong>34-22</strong>(770)<br />Niit Technologies 204.95(205.05)<strong>244-166</strong>(16)<br />Nitco Tiles 44.8(47.2)<strong>98-42</strong>(33)<br />Nitin Fire Protection Industries 40.3(43.1)<strong>103-16</strong>(509)<br />Nocil 16.1(16.6)<strong>26-14</strong>(91)<br />Noida Toll Bridge 22.35(22.3)<strong>40-20</strong>(360)<br />Oil India Ltd 1301.8(1312.25)<strong>1552-1207</strong>(3)<br />Omnitech Infosolutions 143.6(143.75)<strong>275-121</strong>(35)<br />Onmobile Global 60.25(60.6)<strong>200-54</strong>(67)<br />Opto Circu 220.95(230.65)<strong>323-212</strong>(85)<br />Orbit Corporation 33.15(33.85)<strong>135-32</strong>(61)<br />Orbit Exp 104.95(105.45)<strong>115-39</strong>(59)<br />Orient Paper 60.1(59.95)<strong>69-44</strong>(11)<br />Orissa Minerals Development Company Ltd 45932(47618.6)<strong>92200-27550</strong>(1)<br /><strong><br />P,Q,R</strong><br />Page Industries 2559.8(2668.15)<strong>2771-1210</strong>(1)<br />Panama Petro 223.6(235.25)<strong>319-182</strong>(2)<br />Pantaloon Ret 221.9(228.65)<strong>527-218</strong>(55)<br />Paper Products 74.15(77.1)<strong>93-50</strong>(15)<br />Paramount Printpackaging Ltd 21.5(21.4)<strong>38-17</strong>(153)<br />Parekh Aluminex 222(229.85)<strong>604-205</strong>(9)<br />Patni Computer 286.7(293.4)<strong>509-250</strong>(11)<br />Pearl Org 23.5(25.25)<strong>87-23</strong>(25)<br />Petronet Lng 156.05(164.8)<strong>185-105</strong>(576)<br />Pipavav Shipyard 81.4(81.25)<strong>104-61</strong>(1873)<br />Plethico Pharmaceuticals 367.95(367.5)<strong>420-330</strong>(55)<br />Poly Medicure 280(284.1)<strong>337-210</strong>(6)<br