Maruti strike continues for sixth day, production hit

<strong><strong>Table Guide<br /><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>A</strong><br /> A B B 679.85(662.8)<strong>955-595</strong>(30)<br /> A C C 1140(1133.25)<strong>1146-917</strong>(47)<br /> Abbot 1465.2(1444.1)<strong>1699-1102</strong>(0)<br /> Abg Shipyard 396.7(394.15)<strong>498-299</strong>(8)<br /> Abirlanuv 893.95(885.65)<strong>993-710</strong>(2)<br /> Acl 149.1(144.7)<strong>166-112</strong>(274)<br /> Adani Enter 464.95(458.9)<strong>785-442</strong>(39)<br /> Akruti City 191.9(191.4)<strong>520-168</strong>(48)<br /> Alfalaval 2185(2200.1)<strong>2444-1114</strong>(2)<br /> Allahabad Bank 155.1(148.95)<strong>270-140</strong>(67)<br /> Alok Industr 19.2(18.8)<strong>35-15</strong>(1082)<br /> Alstom Proje 543.5(529.1)<strong>861-457</strong>(12)<br /> Andhra Bank 121.65(118.55)<strong>190-113</strong>(51)<br /> Apollo Hosps 496.75(489.25)<strong>599-432</strong>(530)<br /> Apollo Tyres 58.4(56.95)<strong>85-44</strong>(140)<br /> Arvind 99.9(98.5)<strong>102-44</strong>(781)<br /> Ashok Leyland 24.85(24.7)<strong>40-22</strong>(430)<br /> Asian Paints 3173.55(3172.55)<strong>3365-2395</strong>(2)<br /> Aurobindo Phar 135.4(128.85)<strong>275-116</strong>(322)<br /> Aventis Pharma 2300(2322)<strong>2424-1710</strong>(0)<br /> Axis Bank 1095.2(1052.2)<strong>1608-946</strong>(295)<br /><br /> <strong>B</strong><br /> B A S F India 612.15(615.25)<strong>725-465</strong>(0)<br /> B H E L 336.75(326.5)<strong>522-310</strong>(220)<br /> Bajajhoin 722.1(722.9)<strong>952-680</strong>(2)<br /> Ballarpur Ind 25.35(25)<strong>43-24</strong>(150)<br /> Bank Of India 328.05(325.85)<strong>563-290</strong>(76)<br /> Bharat Earth. 489.7(489.25)<strong>1174-413</strong>(10)<br /> Bharat Elec 1533.8(1535.8)<strong>1887-1462</strong>(0)<br /> Bharat Forge 284.75(272.3)<strong>412-251</strong>(33)<br /> Bhartiartl 374.05(374.8)<strong>444-304</strong>(249)<br /> Bk Of Baroda 757.65(742.85)<strong>1050-681</strong>(30)<br /> Bombay Dye 398.3(398.05)<strong>661-283</strong>(63)<br /> Boschl 7104.95(7086.6)<strong>7480-5701</strong>(0)<br /> Bpcl 668.95(674.2)<strong>784-530</strong>(28)<br /><br /> <strong>C</strong><br /> C E S C 271.8(265.4)<strong>400-254</strong>(7)<br /> C M C 754.8(774.75)<strong>1390-741</strong>(15)<br /> Cadila Health 754.9(750.35)<strong>983-676</strong>(2)<br /> Cairn India 282.7(277.6)<strong>372-250</strong>(104)<br /> Canara Bank 448.8(434.9)<strong>844-401</strong>(41)<br /> Castrol India 473.95(472.45)<strong>588-380</strong>(9)<br /> Central Bank Of India 104.6(101.75)<strong>211-95</strong>(118)<br /> Century Tex 309.95(300.5)<strong>550-268</strong>(71)<br /> Chambal Fert 95.85(95.9)<strong>118-65</strong>(531)<br /> Chennai Petro 201.5(202.9)<strong>258-184</strong>(3)<br /> Cipla 286.15(280.75)<strong>380-273</strong>(246)<br /> Colgatepalm. 999.25(996.2)<strong>1057-783</strong>(15)<br /> Container Corp 1005(982)<strong>1375-875</strong>(1)<br /> Corp Bank 410(402.85)<strong>814-402</strong>(7)<br /> Crompton Gr. 164.75(156.4)<strong>349-133</strong>(356)<br /> Cummins India 408.75(399.9)<strong>578-385</strong>(9)<br /><br /> <strong>D,E,F</strong><br /> Dabur India 100.55(100.3)<strong>122-86</strong>(66)<br /> Dena Bank 76.4(74.1)<strong>151-70</strong>(144)<br /> Dish Tv India 77.8(78)<strong>94-53</strong>(450)<br /> Dlf 236.6(229.7)<strong>392-173</strong>(1487)<br /> Dr Reddy`S Lab 1530.7(1512)<strong>1855-1387</strong>(12)<br /> Dredging Corp 246.4(241.95)<strong>556-214</strong>(4)<br /> E I H 87.85(86.5)<strong>122-74</strong>(20)<br /> Edelweiss Capital 25.75(25.95)<strong>68-25</strong>(32)<br /> Educomp Sol 269.5(269.25)<strong>640-190</strong>(655)<br /> Eng India 248.05(243)<strong>366-242</strong>(14)<br /> Escorts 74.3(72.75)<strong>245-63</strong>(383)<br /> Exide Ind 135.25(132)<strong>179-112</strong>(194)<br /> F D C 92.5(91.45)<strong>117-84</strong>(28)<br /> Federal Bank 379(367.3)<strong>501-326</strong>(17)<br /><br /> <strong>G</strong><br /> G E Shipping 244.3(241.2)<strong>393-214</strong>(21)<br /> Gail 419.85(417.6)<strong>535-401</strong>(71)<br /> Geometric 45(44.35)<strong>87-34</strong>(10)<br /> Glaxo Smithk. 2053.45(2060.45)<strong>2475-1905</strong>(1)<br /> Glaxocon 2387(2352.85)<strong>2524-1930</strong>(0)<br /> Global Tele 54.9(54.7)<strong>437-46</strong>(542)<br /> Gmr Infra 25.7(25.4)<strong>59-25</strong>(461)<br /> Godrej Cp 400.05(398.7)<strong>463-325</strong>(42)<br /> Grasim Ind 2392(2330.95)<strong>2625-1981</strong>(7)<br /> Great Offshore 119.35(119)<strong>420-112</strong>(20)<br /> Gtl Infrastructure 11.38(11.3)<strong>47-10</strong>(154)<br /> Guj. Min Deve 164.85(163.25)<strong>194-101</strong>(25)<br /> Gujarat Gas 420.75(419.05)<strong>463-310</strong>(2)<br /> Gujarat Narmada 89.95(90.05)<strong>146-87</strong>(19)<br /> Gujarat St Petronet 104(104)<strong>128-76</strong>(87)<br /><br /> <strong>H</strong><br /> H C L Infosys 63.35(63.6)<strong>125-59</strong>(70)<br /> H C L Tech 420.25(402.95)<strong>528-360</strong>(126)<br /> H D F C Bank 467.15(457.65)<strong>519-396</strong>(175)<br /> H M T 41.75(42.2)<strong>84-36</strong>(37)<br /> Hdfc 670.6(667.6)<strong>750-582</strong>(54)<br /> Hdil 98.7(95.25)<strong>279-89</strong>(1448)<br /> Hero Honda 2001.3(1970.4)<strong>2231-1377</strong>(77)<br /> Hexaware Tec 87.65(82.25)<strong>94-37</strong>(661)<br /> Hind Petro 358.8(360)<strong>523-307</strong>(42)<br /> Hind Zinc 118.95(117.7)<strong>155-108</strong>(149)<br /> Hindalco Ind 132.85(130.25)<strong>251-119</strong>(1170)<br /> Hpcl 358.8(360)<strong>523-307</strong>(42)<br /> Hsng Dev Infra 98.7(95.25)<strong>279-89</strong>(1448)<br /> Hsq Dev Fin 670.6(667.6)<strong>750-582</strong>(54)<br /> Htmt Global Sol 311(314.55)<strong>434-301</strong>(2)<br /> Hul 329.65(326.55)<strong>354-264</strong>(64)<br /> Hul 329.65(326.55)<strong>354-264</strong>(64)<br /><br /> <strong>I</strong><br /> I C I India 920(919.75)<strong>1045-680</strong>(0)<br /> I T C 203.9(199.7)<strong>211-150</strong>(2498)<br /> Icici Bank 859.95(832.95)<strong>1277-762</strong>(466)<br /> Idbi 105.05(101)<strong>202-94</strong>(428)<br /> Idea Cellular 95.2(95.3)<strong>103-55</strong>(418)<br /> Idfc 123.35(121.4)<strong>218-103</strong>(499)<br /> India Cements 76.9(73.7)<strong>127-62</strong>(301)<br /> India Infoline 72.85(71.9)<strong>123-62</strong>(16)<br /> Indiabulls Real Est 75.55(73.3)<strong>209-67</strong>(380)<br /> Indian Bank 208.65(206.8)<strong>313-185</strong>(3)<br /> Indian Hotels 69.85(69.05)<strong>108-66</strong>(403)<br /> Indian Ovrsea 98(94.4)<strong>176-86</strong>(123)<br /> Indusind Bank 258(252.9)<strong>309-181</strong>(44)<br /> Infosys Tech 2680.5(2509.2)<strong>3493-2169</strong>(952)<br /> Ingersollrand 499.9(489.8)<strong>558-389</strong>(11)<br /> Ingvysya 302.15(294.15)<strong>443-275</strong>(11)<br /> Ioc 308.6(309.95)<strong>435-290</strong>(102)<br /> Ipca Lab 246.6(239.75)<strong>351-230</strong>(44)<br /> Ispat Ind 13.39(13.16)<strong>26-12</strong>(463)<br /><br /> <strong>J,K,L</strong><br /> J & K Bank 786.15(773.4)<strong>938-694</strong>(1)<br /> J B Chem 71.1(70.3)<strong>185-65</strong>(21)<br /> Jaiprakash Ass 75.2(74.25)<strong>140-54</strong>(2205)<br /> Jet Airways 239.6(235.7)<strong>926-221</strong>(236)<br /> Jindal 135.85(134.25)<strong>234-109</strong>(17)<br /> Jindal Steel 517.95(488.25)<strong>735-441</strong>(322)<br /> Jsw Steel 609.15(591.55)<strong>1370-532</strong>(588)<br /> Kfa 20.8(20.2)<strong>90-18</strong>(661)<br /> Kotakbank 471.35(453.2)<strong>529-333</strong>(70)<br /> L I C Hsq Fin 228.65(223.45)<strong>295-150</strong>(482)<br /> L&T 1443.45(1409.7)<strong>2212-1303</strong>(319)<br /> Lanco Infratech 15.75(15.3)<strong>70-14</strong>(1332)<br /> Lupin 463.55(468)<strong>519-363</strong>(51)<br /><br /> <strong>M,N</strong><br /> M & M 808.05(798.5)<strong>826-585</strong>(153)<br /> M&M 808.05(798.5)<strong>826-585</strong>(153)<br /> Mah Seamless 337.75(336.85)<strong>455-317</strong>(2)<br /> Mangalore Ref 65.5(63.85)<strong>89-55</strong>(77)<br /> Maruti 1085.85(1074.75)<strong>1599-1045</strong>(43)<br /> Mastek 95(93.65)<strong>253-88</strong>(7)<br /> Mirc Elec 19.5(19.1)<strong>30-16</strong>(59)<br /> Moser Baer 22.15(21.6)<strong>74-20</strong>(110)<br /> Mphasis Bfl 339.6(326.6)<strong>711-308</strong>(60)<br /> Mtnl 30.55(31.2)<strong>72-29</strong>(143)<br /> Mtnl 30.55(31.2)<strong>72-29</strong>(143)<br /> N T P C 177.1(176.45)<strong>213-160</strong>(321)<br /> Nation.Ferti 69.05(69.35)<strong>144-64</strong>(31)<br /> National Alum 62.7(61.9)<strong>120-57</strong>(15)<br /> Nestle Ind 4205.25(4150)<strong>4517-3120</strong>(7)<br /> Neyveli Lignite 75.95(74.95)<strong>180-73</strong>(30)<br /> Novartis India 835(834.9)<strong>944-585</strong>(1)<br /><br /> <strong>O,P,Q</strong><br /> O N G C 270.5(268.35)<strong>348-226</strong>(155)<br /> Omaxe 139.35(137.95)<strong>155-119</strong>(52)<br /> Oracle Fin 2014(1966.3)<strong>2510-1699</strong>(5)<br /> Orchid Chem 169.05(164.45)<strong>344-143</strong>(387)<br /> Oriental Bank 302(293)<strong>545-275</strong>(18)<br /> Parsvnath Dev 69.75(68.25)<strong>72-25</strong>(873)<br /> Pidilite Ind 162.15(163.2)<strong>183-123</strong>(281)<br /> Piramalhe 348.15(348.75)<strong>560-341</strong>(18)<br /> Pnb 991.2(951.25)<strong>1395-872</strong>(44)<br /> Polaris Soft 131.65(128.05)<strong>213-115</strong>(82)<br /> Power Fin Corp 151.1(147.85)<strong>383-130</strong>(250)<br /> Power Grid Corp 99.05(98.7)<strong>112-91</strong>(277)<br /> Punj Lloyd 56.95(55.4)<strong>137-52</strong>(650)<br /><br /> <strong>R</strong><br /> Ranbaxy Lab 516.55(516.2)<strong>624-414</strong>(50)<br /> Rashtriya Chem 74.35(74.9)<strong>132-68</strong>(120)<br /> Raymond 343.45(339.55)<strong>458-245</strong>(25)<br /> Rcom 76.85(74.25)<strong>188-70</strong>(2374)<br /> Reliance Capital 352.25(341.05)<strong>868-310</strong>(1158)<br /> Reliance Ind 849.5(825.85)<strong>1187-713</strong>(808)<br /> Reliance Power 84.2(82.4)<strong>191-75</strong>(701)<br /> Relinfra 415.75(403.1)<strong>1107-366</strong>(250)<br /> Rolta India 75.05(72.4)<strong>188-69</strong>(298)<br /><br /> <strong>S</strong><br /> S A I L 109.6(107.4)<strong>229-98</strong>(341)<br /> Satyam Comp 74(71.4)<strong>94-54</strong>(2164)<br /> Sbi 1872.25(1765.1)<strong>3515-1708</strong>(1253)<br /> Shipping Corp 72.15(71.1)<strong>192-68</strong>(79)<br /> Siemens 848.45(833.5)<strong>951-690</strong>(17)<br /> Sobha Developers 220.6(215.9)<strong>388-185</strong>(7)<br /> Sterling Biotech 66.15(67.25)<strong>119-56</strong>(783)<br /> Sterlite Ind 119.95(115.75)<strong>195-103</strong>(797)<br /> Sterlite Optical 37.9(37.3)<strong>104-34</strong>(92)<br /> Sun Pharma 483.75(477.2)<strong>538-392</strong>(49)<br /> Suntv 275.95(283.65)<strong>556-214</strong>(325)<br /> Suzlon Energy 38.05(37.2)<strong>66-34</strong>(1529)<br /> Syndicate Bnk 103.45(100.6)<strong>164-90</strong>(40)<br /><br /> <strong>T,U,V,W,X,Y</strong><br /> Tata Chem 314.05(312.2)<strong>446-287</strong>(14)<br /> Tata Elxsi 206.5(199.85)<strong>340-171</strong>(28)<br /> Tata Power 101.25(102.85)<strong>145-93</strong>(594)<br /> Tata Tea 88.2(86.7)<strong>136-80</strong>(542)<br /> Tatacomm 182.6(181.95)<strong>342-178</strong>(13)<br /> Tatamotors 181.35(176.75)<strong>276-137</strong>(3677)<br /> Tcs 1079.35(1041.2)<strong>1247-902</strong>(325)<br /> Tech Mahindra 584.1(574.9)<strong>801-524</strong>(40)<br /> Thermax 431(421.25)<strong>926-407</strong>(8)<br /> Tisco 443.95(433.15)<strong>713-391</strong>(746)<br /> Titan Ind 219.75(212.85)<strong>238-147</strong>(611)<br /> Tn Newsprint 99(98.55)<strong>163-94</strong>(8)<br /> Torrent Pharma 557.35(547.6)<strong>686-499</strong>(2)<br /> Torrent Power 236.05(233.1)<strong>334-200</strong>(16)<br /> Tvs Motor 61.1(58)<strong>87-43</strong>(507)<br /> Union Bank 247.55(241.6)<strong>426-222</strong>(44)<br /> Unitedphos 133.1(132.75)<strong>219-123</strong>(75)<br /> Vijaya Bank 55.45(53.35)<strong>115-51</strong>(223)<br /> Welspunguj 122.55(117.1)<strong>273-105</strong>(220)<br /> Wipro 350.7(341.45)<strong>499-310</strong>(231)<br /> Wockhardt 438.1(448.1)<strong>473-291</strong>(237)<br /> <br /> Zeeenter 113.1(112)<strong>300-106</strong>(44)<br /> <br /><strong>GROUP B</strong><br /><strong>A</strong><br /> 3i Infotech 26.7(26)<strong>72-24</strong>(218)<br /> A P Paper 163.95(160.65)<strong>415-112</strong>(55)<br /> Aban Offsho 405.7(388)<strong>890-333</strong>(265)<br /> Abg Heavy Ind 199.5(190.65)<strong>232-135</strong>(37)<br /> Accel Frontline 38.8(38.35)<strong>72-34</strong>(12)<br /> Acropetal Technologies Ltd 14.89(14.39)<strong>156-13</strong>(50)<br /> Action Construction Equipment 43(42.05)<strong>75-37</strong>(17)<br /> Adani Power Ltd 78.95(78.3)<strong>144-75</strong>(105)<br /> Adani Power Ltd 78.95(78.3)<strong>144-75</strong>(105)<br /> Adhunik Metaliks 48(45.6)<strong>115-40</strong>(38)<br /> Adlabs Films 91.5(89.95)<strong>296-80</strong>(117)<br /> Advanta India 380(365.85)<strong>524-208</strong>(14)<br /> Aegis Logis 188.45(183.85)<strong>416-172</strong>(21)<br /> Aftek Ltd 11.15(10.47)<strong>20-9</strong>(105)<br /> Agro Tech Foods 382.5(382.55)<strong>483-288</strong>(2)<br /> Aia Engineering 310(310)<strong>479-298</strong>(10)<br /> Ajanta Pharma 311.8(306.6)<strong>368-172</strong>(5)<br /> Akar Tools 40.5(38.4)<strong>100-34</strong>(89)<br /> Alchemist 259.8(258.45)<strong>277-202</strong>(108)<br /> Allied Digital Services 28.45(27.1)<strong>244-23</strong>(131)<br /> Alstom 212.1(211.25)<strong>349-204</strong>(252)<br /> Amar Remedies 115.75(114.75)<strong>171-79</strong>(44)<br /> Andhra Petroch 30.1(29.65)<strong>35-21</strong>(49)<br /> Anil Products 235.25(226.55)<strong>349-175</strong>(2)<br /> Anjani Fabrics 15.25(14.55)<strong>67-13</strong>(73)<br /> Ansal Properties 34.85(33.6)<strong>97-26</strong>(39)<br /> Apar 151.8(149.25)<strong>251-145</strong>(4)<br /> Aptech 114.8(113)<strong>173-81</strong>(146)<br /> Archies 39.15(38.75)<strong>199-32</strong>(17)<br /> Arman Lease 26.25(23.95)<strong>31-13</strong>(21)<br /> Arrow Webtex 103.25(99)<strong>141-59</strong>(2949)<br /> Arshiya International Ltd. 136.4(134.5)<strong>363-120</strong>(27)<br /> Asahi Songwon Colors 83.65(80.4)<strong>129-61</strong>(10)<br /> Astra Micro 31.55(31.55)<strong>52-21</strong>(35)<br /> Atlanta 61.1(60.3)<strong>500-57</strong>(24)<br /> Atul Chem 212.5(210.9)<strong>240-150</strong>(13)<br /> Autoline Industries 110.8(108.2)<strong>279-103</strong>(9)<br /> Avt Natural P 390.05(371.5)<strong>490-92</strong>(5)<br /> Avt Natural Products 390.05(371.5)<strong>490-92</strong>(5)<br /><br /> <strong>B,C</strong><br /> B O C India 306.3(300.25)<strong>366-222</strong>(10)<br /> Bajaj Auto Fin 659.75(640)<strong>839-523</strong>(5)<br /> Bajaj Hind 37(37.55)<strong>121-36</strong>(374)<br /> Balmer Lawri. 591.9(590.5)<strong>769-499</strong>(1)<br /> Balrampur Chini 45.65(45.3)<strong>97-43</strong>(67)<br /> Bank Of Maha 47.55(47)<strong>84-44</strong>(45)<br /> Bartronics India 52.75(51.25)<strong>113-46</strong>(41)<br /> Bata India 677.9(657.1)<strong>740-295</strong>(107)<br /> Berger Paints 101.85(101.75)<strong>113-74</strong>(21)<br /> Bgr Energy Systems 343.35(332.35)<strong>826-296</strong>(138)<br /> Bhandari Hos. 25.1(26.4)<strong>41-14</strong>(44)<br /> Bharati Shipyard 92.4(91.5)<strong>293-85</strong>(31)<br /> Bhussteel 325.15(325.85)<strong>545-308</strong>(117)<br /> Bilpowerq 78.25(77.85)<strong>220-76</strong>(10)<br /> Biocon Ltd 351.95(341)<strong>464-301</strong>(35)<br /> Bombay Bur Trdg 442.9(439.9)<strong>586-352</strong>(1)<br /> Bombay Rayon Fashions 281(279.7)<strong>294-181</strong>(3)<br /> C R I S I L 809.95(795.1)<strong>903-561</strong>(3)<br /> Ceat 75.5(75.2)<strong>177-73</strong>(10)<br /> Chromatic India 94.95(93.65)<strong>154-42</strong>(120)<br /> City Union Bnk 43.6(43.05)<strong>54-36</strong>(12)<br /> Coal India Ltd 339(344.9)<strong>422-287</strong>(1568)<br /> Core Project 282.5(282.35)<strong>350-150</strong>(2)<br /> Coromandel Fert 312.05(304.6)<strong>376-217</strong>(15)<br /> Cox And Kings(India) Ltd 215.8(215.8)<strong>301-179</strong>(13)<br /> Crew B.O.S. Prod 35.9(34.85)<strong>205-31</strong>(16)<br /><br /> <strong>D,E,F</strong><br /> Daawat 43.7(43.2)<strong>87-40</strong>(11)<br /> Den Networks Ltd 81.4(74)<strong>250-35</strong>(135)<br /> Development Credit Bank 40.7(39)<strong>76-37</strong>(1592)<br /> Dewan Hsq Fin 223.5(220.85)<strong>347-190</strong>(18)<br /> Dhanuka 101.8(101.4)<strong>114-62</strong>(40)<br /> Diana Tea Company 19.45(18.4)<strong>28-15</strong>(52)<br /> Dil 440(454.7)<strong>562-276</strong>(1)<br /> Dishman Pharma 59.75(60.75)<strong>190-56</strong>(14)<br /> Divi'S Lab 742.05(727.9)<strong>842-582</strong>(24)<br /> E I Dparry 227.45(225.65)<strong>289-188</strong>(4)<br /> Eclerx Services 738.95(731.4)<strong>874-580</strong>(0)<br /> Eicher Motors 1644.1(1663.1)<strong>1730-975</strong>(2)<br /> Elder Pharma 381.5(370.2)<strong>435-309</strong>(50)<br /> Elecon Eng 69.95(69.65)<strong>103-59</strong>(16)<br /> Electrosteel C. 28.65(28.7)<strong>46-26</strong>(80)<br /> Elgi Equip. 69.2(66.9)<strong>213-62</strong>(17)<br /> Entertainment Network India 250.6(250.7)<strong>295-195</strong>(17)<br /> Ess Dee Aluminium 181.05(182.95)<strong>518-178</strong>(8)<br /> Essar Oil 81.05(78.85)<strong>161-73</strong>(310)<br /> Everest 147(145.7)<strong>269-127</strong>(3)<br /> Everest Kanto Cylinder 71.45(70.05)<strong>139-63</strong>(59)<br /> Everonn Systems India 377.45(375.35)<strong>729-227</strong>(73)<br /> Excel Crop 152.45(151.95)<strong>337-128</strong>(13)<br /> Excel Info 13.32(13.76)<strong>54-10</strong>(37)<br /> Fairfield Atlas 69.5(69.2)<strong>89-48</strong>(8)<br /> Fineotex Chemical Ltd 220.45(222.5)<strong>353-74</strong>(39)<br /> First Leasing 73.15(68.6)<strong>116-64</strong>(14)<br /> Firstsource Solutions 11.45(11.12)<strong>30-10</strong>(474)<br /> Foods & Inns 265(265.2)<strong>332-218</strong>(2)<br /> Fortis Healthcare 121.8(121.75)<strong>174-119</strong>(111)<br /> Fortune Fin. 80(76.3)<strong>210-73</strong>(25)<br /> Future Capital Holdings 133.9(132.7)<strong>261-123</strong>(16)<br /> Future Ventures India Ltd 8.9(8.87)<strong>10-7</strong>(88)<br /><br /> <strong>G</strong><br /> G I C Hsq Fin 93.1(92.05)<strong>161-81</strong>(80)<br /> Gallantt Metal 22.9(20.85)<strong>33-13</strong>(102)<br /> Gammon India 66(67.85)<strong>211-65</strong>(36)<br /> Gandhimathi Appliances 305(305.5)<strong>373-74</strong>(15)<br /> Ganesh Poly 58.75(58.25)<strong>79-50</strong>(8)<br /> Gangotri Iron 51.25(51.3)<strong>73-32</strong>(227)<br /> Garden Silk. 77.7(76.85)<strong>154-67</strong>(18)<br /> Garware Poly 152.5(149.45)<strong>293-108</strong>(4)<br /> Gateway Distriparks 147.95(140.55)<strong>148-97</strong>(83)<br /> Gati 55.45(54.9)<strong>79-49</strong>(37)<br /> Gayatri Projects 139(140.15)<strong>417-130</strong>(11)<br /> Geodesic Inf 53.6(53.55)<strong>142-47</strong>(52)<br /> Ghcl 37.2(36.7)<strong>52-34</strong>(19)<br /> Gitanjali Gems 381.35(382.05)<strong>395-156</strong>(146)<br /> Glenmark Phar 301.9(296.15)<strong>389-241</strong>(62)<br /> Glodyne 385.3(380.15)<strong>775-263</strong>(126)<br /> Gmm Pfaudler 102(96.4)<strong>129-86</strong>(7)<br /> Godawari Power 112.25(112.3)<strong>224-108</strong>(5)<br /> Godrej Indus 197.5(190.8)<strong>238-155</strong>(77)<br /> Goodyear India 295(294.25)<strong>375-203</strong>(2)<br /> Greave 87.45(85.6)<strong>112-79</strong>(11)<br /> Gruh Fin 560.3(512.95)<strong>566-310</strong>(75)<br /> Guj. Fluoroch. 536(527.5)<strong>560-160</strong>(22)<br /> Guj. Nre Coke 22.35(21.9)<strong>72-20</strong>(652)<br /> Guj. State Fert 447.35(445.1)<strong>465-304</strong>(30)<br /> Gujarat Pipavav Port Ltd 72.95(69.35)<strong>75-49</strong>(101)<br /><br /> <strong>H</strong><br /> H F C L 11.67(11.33)<strong>21-7</strong>(276)<br /> Hanung Toys 114.3(111.65)<strong>414-97</strong>(99)<br /> Harrisons Malay 71.65(70.75)<strong>94-57</strong>(26)<br /> Havell`S India 349.25(344)<strong>451-290</strong>(10)<br /> Hercules Hoists 257.3(255.3)<strong>371-199</strong>(33)<br /> Himadri Chem 49.4(48.3)<strong>521-31</strong>(21)<br /> Hind Con 28.25(27.9)<strong>67-25</strong>(345)<br /> Hind Motors 13.03(12.86)<strong>30-12</strong>(41)<br /> Hind Oil Exp 112.65(108.7)<strong>293-99</strong>(223)<br /> Hind Sanitary 186.1(180.4)<strong>245-116</strong>(6)<br /> Hondasiel 340(338)<strong>641-320</strong>(4)<br /> Honeywell 2600(2545.35)<strong>2929-2015</strong>(0)<br /> Hotel Leela 37.45(35.9)<strong>58-34</strong>(67)<br /> Hyderabad Ind 325(315.75)<strong>641-299</strong>(3)<br /><br /> <strong>I</strong><br /> I F C I 31.25(30.3)<strong>80-28</strong>(2415)<br /> I F G L Refract 34(32.3)<strong>57-27</strong>(28)<br /> I T I 22.65(23.6)<strong>47-19</strong>(60)<br /> I V R Cons 39.45(38.5)<strong>166-31</strong>(827)<br /> Iid Forgings 136.4(134.5)<strong>363-120</strong>(27)<br /> Inabs 610(600.15)<strong>723-340</strong>(5)<br /> India Glycols 128.35(125.45)<strong>212-103</strong>(6)<br /> Indiabulls Finan 158.35(157.6)<strong>240-133</strong>(28)<br /> Indiabulls Power 12.25(11.89)<strong>32-11</strong>(117)<br /> Indo Asian Fusegear 60.4(63.5)<strong>141-57</strong>(34)<br /> Indosolar Ltd 8.89(8.76)<strong>30-8</strong>(89)<br /> Indosolar Ltd 8.89(8.76)<strong>30-8</strong>(89)<br /> Indowind Energy 11.42(11.93)<strong>41-10</strong>(188)<br /> Indraprastha Gas 426.15(425.6)<strong>453-285</strong>(12)<br /> Inox Leisure 52.95(52.1)<strong>79-33</strong>(49)<br /> Insecticides India 373.55(371.8)<strong>406-207</strong>(6)<br /> Irb Infrastructure Developers 169.1(165.15)<strong>271-132</strong>(180)<br /> Ismt 31.8(30.85)<strong>70-30</strong>(31)<br /> Ivrcl Infrastruc 39.45(38.5)<strong>166-31</strong>(827)<br /><br /> <strong>J,K,L</strong><br /> J B F Ind 121(121.7)<strong>228-117</strong>(18)<br /> J K Ind 70.1(69.9)<strong>193-68</strong>(24)<br /> J Kumar Infraprojects 144.3(133.45)<strong>267-79</strong>(37)<br /> Jai Corp 80.8(79.1)<strong>270-70</strong>(179)<br /> Jain Irrigation 141.05(139.85)<strong>247-128</strong>(244)<br /> Jaiprakash Hydro 35.9(35.8)<strong>68-31</strong>(115)<br /> Jay Shree Tea 135.95(130.05)<strong>210-118</strong>(30)<br /> Jayant Agro Org 87.05(84.7)<strong>157-76</strong>(8)<br /> Jetkingq 63.3(65.5)<strong>165-61</strong>(8)<br /> Jindal South West Holdings 565.35(534.7)<strong>2188-501</strong>(47)<br /> Jindalph 162.6(159.9)<strong>269-136</strong>(16)<br /> Jindpolyfm 200.45(199.3)<strong>700-189</strong>(70)<br /> Jk Paper 40.8(40)<strong>72-39</strong>(18)<br /> Jklakshmi 41.5(41)<strong>68-35</strong>(11)<br /> Jmt Auto 52.5(60.95)<strong>99-49</strong>(161)<br /> Jubilant Org 185.15(183.85)<strong>326-148</strong>(8)<br /> Jyothy Laboratories 140.45(145.4)<strong>321-139</strong>(9)<br /> Jyoti Struct 63(62.45)<strong>146-61</strong>(28)<br /> K L G Systel 33.3(34.15)<strong>101-29</strong>(28)<br /> K R B L 25.9(25.55)<strong>54-21</strong>(160)<br /> Kajaria Ceramic 118.8(115.95)<strong>121-60</strong>(56)<br /> Kalpataru Pwr 101.85(101.45)<strong>191-100</strong>(4)<br /> Kalyani Steels 49.9(49.55)<strong>137-47</strong>(14)<br /> Kamanwala Ind 29(29.5)<strong>45-24</strong>(24)<br /> Kanchan International 48.45(46.35)<strong>218-33</strong>(95)<br /> Kar Vysy Bank 368(365.1)<strong>479-346</strong>(4)<br /> Karnataka Bnk 84.7(82.25)<strong>192-78</strong>(92)<br /> Kaveri Seed Company 444.05(441.15)<strong>494-275</strong>(4)<br /> Kecil 57.45(56.65)<strong>109-55</strong>(21)<br /> Keltech Energie 206.15(212.75)<strong>251-116</strong>(2)<br /> Kemrock Ind 511.1(508)<strong>742-475</strong>(1)<br /> Kesoram Ind 121.95(121.9)<strong>319-108</strong>(20)<br /> Khaitan Fert 17.25(16.05)<strong>25-10</strong>(35)<br /> Kirlpnu 509(495.25)<strong>610-375</strong>(1)<br /> Kitex Garments 46.4(46.75)<strong>63-26</strong>(16)<br /> Koutons Retail India 22.75(23.05)<strong>133-17</strong>(46)<br /> Kpitcumm 148.4(146.05)<strong>198-114</strong>(11)<br /> Krypton Ind 15.47(14.91)<strong>25-12</strong>(40)<br /> Kwality Dairy 188.15(180.1)<strong>215-65</strong>(2565)<br /> L M L 8.8(8.81)<strong>16-8</strong>(54)<br /> La Opala Glass 112.75(111.25)<strong>133-57</strong>(6)<br /> Lakshmi Over 20(20.45)<strong>94-19</strong>(99)<br /> Liberty Phosp 57(55.6)<strong>85-42</strong>(34)<br /> Lloyds Steel Ind 12.74(12.51)<strong>23-11</strong>(68)<br /> Lovable Lingerie Ltd 496.2(469)<strong>636-236</strong>(782)<br /><br /> <strong>M</strong><br /> M R F 6694.75(6616.6)<strong>9812-5332</strong>(0)<br /> Macmillan Ind 39.8(36.2)<strong>59-31</strong>(13)<br /> Madras Cements 97.35(99.7)<strong>133-79</strong>(20)<br /> Magmafin 72.4(69.55)<strong>87-56</strong>(186)<br /> Mahforg 60.5(58.05)<strong>111-56</strong>(59)<br /> Mahindra 644.95(641.65)<strong>913-590</strong>(3)<br /> Mahinlife 284(286.65)<strong>561-281</strong>(1)<br /> Man Infraconstruction Ltd. 125.85(120.6)<strong>381-95</strong>(73)<br /> Manali Petro 10.9(10.83)<strong>20-10</strong>(45)<br /> Manappuram Gen 54.4(54)<strong>94-41</strong>(96)<br /> Mangalam Cem 101.5(100.75)<strong>166-90</strong>(14)<br /> Mangalore Chem 32.7(32.45)<strong>48-28</strong>(112)<br /> Manjal Auto 172(170.75)<strong>184-100</strong>(4)<br /> Marg 83(82.3)<strong>242-70</strong>(8)<br /> Marico Ind 144.7(146.65)<strong>172-112</strong>(10)<br /> Max India 179.55(177.9)<strong>214-132</strong>(275)<br /> Maxwell Industries 29(28.2)<strong>30-14</strong>(114)<br /> Mcdowell Holdings 52.8(51.8)<strong>164-45</strong>(20)<br /> Mcleod Russel India 257.95(247)<strong>289-192</strong>(59)<br /> Mcnally Bharat Engineering Company 124.1(123.3)<strong>288-110</strong>(3)<br /> Mic Electronics 9.35(9.78)<strong>43-9</strong>(202)<br /> Midfield Industries Ltd 39.05(41.35)<strong>455-31</strong>(39)<br /> Mindtree 368.2(341.25)<strong>571-321</strong>(57)<br /> Mirza 19.95(19.65)<strong>28-15</strong>(24)<br /> Mmtc Ltd 660.75(647.95)<strong>1369-630</strong>(10)<br /> Monsanto India 822.9(822.9)<strong>1114-749</strong>(1)<br /> Motherson Sumi 176.6(173.15)<strong>256-162</strong>(16)<br /> Motilal Oswal Financial Services 89.9(84.2)<strong>224-77</strong>(48)<br /> Msp Steel&Pow 43.7(41.2)<strong>73-40</strong>(20)<br /> Mudra Lifestyle 23.6(23.95)<strong>62-23</strong>(25)<br /> Mundra Port 154.9(153.75)<strong>181-112</strong>(62)<br /> Muthoot Finance Ltd 169.85(165.3)<strong>198-150</strong>(42)<br /> Mysore Cem 36(35.2)<strong>54-31</strong>(23)<br /><br /> <strong>N,O</strong><br /> N I I T 43.7(43.8)<strong>71-40</strong>(21)<br /> N R B Bearings 47.8(48.6)<strong>64-40</strong>(43)<br /> Nagarjuna Agri 85.7(84.6)<strong>229-80</strong>(8)<br /> Nagarjuna Con 56.8(56.45)<strong>161-51</strong>(87)<br /> National Pero 440.3(437.9)<strong>688-393</strong>(1)<br /> Navneet Pub 65(65)<strong>72-52</strong>(39)<br /> Ndtv 49.95(49.6)<strong>113-43</strong>(18)<br /> Neha International Ltd. 112(113.75)<strong>271-79</strong>(194)<br /> Nesco 583(574.3)<strong>729-417</strong>(15)<br /> Net 4 India 145.75(145.65)<strong>151-88</strong>(28)<br /> Network 18 Media 60.95(60.45)<strong>191-59</strong>(13)<br /> Nhpc 23.55(23.4)<strong>33-22</strong>(555)<br /> Nhpc Ltd 23.55(23.4)<strong>33-22</strong>(555)<br /> Niit Technologies 201.25(194.45)<strong>244-166</strong>(8)<br /> Nitin Fire Protection Industries 39.05(39.4)<strong>103-16</strong>(222)<br /> Nocil 16.25(16.15)<strong>26-14</strong>(95)<br /> Noida Toll Bridge 23.85(23.3)<strong>35-20</strong>(73)<br /> Oil India Ltd 1312.75(1299.05)<strong>1495-1207</strong>(2)<br /> Omnitech Infosolutions 141.3(140.05)<strong>259-121</strong>(17)<br /> Onmobile Global 59.55(59.15)<strong>192-54</strong>(54)<br /> Opto Circu 233.7(227.2)<strong>323-187</strong>(55)<br /> Orbit Corporation 34.15(34.15)<strong>134-31</strong>(56)<br /> Orbit Exp 109.25(99.8)<strong>115-48</strong>(37)<br /> Orissa Minerals Development Company Ltd 43479.9(43563.1)<strong>92200-39401</strong>(0)<br /><br /> <strong>P,Q,R</strong><br /> Page Industries 2500(2500.1)<strong>2771-1217</strong>(0)<br /> Panama Petro 223.6(223.85)<strong>319-182</strong>(2)<br /> Pantaloon Ret 203.5(202.2)<strong>507-173</strong>(63)<br /> Paramount Printpackaging Ltd 23(22.9)<strong>38-17</strong>(20)<br /> Parekh Aluminex 258.45(248.95)<strong>604-205</strong>(8)<br /> Patni Computer 290.25(291.15)<strong>509-250</strong>(20)<br /> Pba Infrastructure 46(41.55)<strong>99-38</strong>(17)<br /> Persistent Systems Ltd. 304.95(295.6)<strong>467-280</strong>(3)<br /> Petronet Lng 159.6(157)<strong>185-105</strong>(315)<br /> Phoenix Mills 199.45(199.6)<strong>268-160</strong>(3)<br /> Pipavav Shipyard 83.15(83.95)<strong>95-61</strong>(4065)<br /> Piramglas 123.85(125)<strong>156-79</strong>(5)<br /> Plethico Pharmaceuticals 371.45(370.2)<strong>417-330</strong>(57)<br /> Poly Medicure 280.95(282.45)<strong>337-223</strong>(5)<br /> Polyplex Corp 178.05(176.25)<strong>509-163</strong>(11)<br /> Praj Ind 80.5(76.2)<strong>95-61</strong>(738)<br /> Prakash Steelage Ltd 120.9(120.2)<strong>185-118</strong>(5)<br /> Premier Expl 58.7(55.55)<strong>144-53</strong>(52)<br /> Prime Focus 58.1(56.05)<strong>79-40</strong>(180)<br /> Prism Cement 41.95(41.65)<strong>65-39</strong>(78)<br /> Provogue (India) 30.6(31.45)<strong>81-26</strong>(69)<br /> Pslltd 64.3(63.4)<strong>126-55</strong>(49)<br /> Ptc 69.8(69.55)<strong>145-66</strong>(114)<br /> Radico Khait 124.75(124.85)<strong>185-119</strong>(46)<br /> Raj Television Network 65.7(62.3)<strong>83-41</strong>(28)<br /> Rajesh Exp 137.25(138)<strong>145-82</strong>(409)<br /> Rallis India 178.35(179.2)<strong>185-116</strong>(14)<br /> Rama Newsprint 12.58(10.49)<strong>25-10</strong>(53)<br /> Ratnabali Cap 103(99)<strong>131-85</strong>(18)<br /> Rei Agro 23.85(23.8)<strong>30-22</strong>(25)<br /> Reliance Indust 409.8(398.45)<strong>917-373</strong>(66)<br /> Reliance Media World Ltd 69.35(64.9)<strong>120-59</strong>(122)<br /> Religare Enterprises 447(440.25)<strong>528-401</strong>(1)<br /> Repro India 153.55(152.25)<strong>187-81</strong>(27)&