Yahoo, ABC join hands in news partnership

<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 /><strong><br />GROUP A</strong><br /><strong>A</strong><br /> A B B 678.55(683.4)<strong>955-595</strong>(23)<br /> A C C 1101(1100.25)<strong>1142-917</strong>(35)<br /> Abbot 1446.5(1420.15)<strong>1699-1100</strong>(3)<br /> Abg Shipyard 379.65(387.5)<strong>498-244</strong>(6)<br /> Abirlanuv 875(885.65)<strong>993-710</strong>(25)<br /> Acl 148.85(148.85)<strong>166-112</strong>(145)<br /> Adani Enter 482.75(505.8)<strong>785-478</strong>(28)<br /> Akruti City 189.3(187.2)<strong>520-168</strong>(7)<br /> Alfalaval 2202(2224.65)<strong>2444-1114</strong>(0)<br /> Allahabad Bank 146.65(154.7)<strong>270-145</strong>(77)<br /> Alok Industr 17.9(17.95)<strong>35-15</strong>(1309)<br /> Alstom Proje 502.15(513.2)<strong>874-457</strong>(7)<br /> Andhra Bank 119.2(122.25)<strong>190-113</strong>(47)<br /> Apollo Hosps 515.95(513.3)<strong>599-432</strong>(2)<br /> Apollo Tyres 52.05(53.2)<strong>85-44</strong>(148)<br /> Arvind 98.5(99.4)<strong>102-44</strong>(1520)<br /> Ashok Leyland 24.95(25.35)<strong>40-22</strong>(438)<br /> Asian Paints 3076.45(3130.05)<strong>3365-2395</strong>(5)<br /> Aurobindo Phar 119(120.75)<strong>275-118</strong>(93)<br /> Aventis Pharma 2290(2340.15)<strong>2424-1710</strong>(1)<br /> Axis Bank 959.1(990.75)<strong>1608-951</strong>(483)<br /> <strong>B</strong><br /> B A S F India 597.25(607.75)<strong>725-465</strong>(1)<br /> B H E L 322.7(321.25)<strong>539-315</strong>(130)<br /> Bajajhoin 708(721.75)<strong>952-680</strong>(8)<br /> Ballarpur Ind 25.65(25.65)<strong>43-25</strong>(110)<br /> Bank Of India 306.95(312.8)<strong>588-290</strong>(62)<br /> Bharat Earth. 458.8(457.5)<strong>1224-413</strong>(3)<br /> Bharat Elec 1498.2(1477.9)<strong>1927-1465</strong>(0)<br /> Bharat Forge 257.55(259.85)<strong>412-253</strong>(22)<br /> Bhartiartl 370(380.55)<strong>444-304</strong>(168)<br /> Bk Of Baroda 737.5(749.1)<strong>1050-681</strong>(76)<br /> Bombay Dye 359.45(357.75)<strong>669-283</strong>(60)<br /> Boschl 7070(7123.1)<strong>7480-5701</strong>(0)<br /> Bpcl 673.5(681.1)<strong>784-530</strong>(54)<br /> Britannia Ind 459.9(460.05)<strong>498-324</strong>(1)<br /> <strong>C,D</strong><br /> C E S C 269.6(268.9)<strong>414-257</strong>(83)<br /> C M C 783.95(820.3)<strong>1390-780</strong>(1)<br /> Cadila Health 762(746.05)<strong>983-676</strong>(2)<br /> Cairn India 266.45(270.5)<strong>372-250</strong>(262)<br /> Canara Bank 423.6(434.35)<strong>844-401</strong>(51)<br /> Castrol India 460.8(465.75)<strong>588-380</strong>(11)<br /> Central Bank Of India 96.8(100.2)<strong>211-95</strong>(108)<br /> Century Tex 285.6(294.35)<strong>552-268</strong>(74)<br /> Chambal Fert 92.15(92)<strong>118-65</strong>(807)<br /> Cipla 280.3(284.4)<strong>380-273</strong>(59)<br /> Colgatepalm. 983.85(966.4)<strong>1057-783</strong>(14)<br /> Container Corp 940(935.15)<strong>1375-875</strong>(0)<br /> Corp Bank 405.75(415.5)<strong>814-405</strong>(7)<br /> Crompton Gr. 144.6(146.35)<strong>349-133</strong>(87)<br /> Cummins India 398.95(401.65)<strong>578-396</strong>(17)<br /> Dabur India 101.85(103.1)<strong>122-86</strong>(193)<br /> Dena Bank 73(76.3)<strong>151-72</strong>(238)<br /> Dish Tv India 74.95(74.95)<strong>94-53</strong>(112)<br /> Dlf 201.15(201.55)<strong>397-173</strong>(1074)<br /> Dr Reddy`S Lab 1450.6(1459)<strong>1855-1387</strong>(10)<br /> Dredging Corp 236.6(243.35)<strong>575-214</strong>(3)<br /> <strong>E,F</strong><br /> E I H 86.15(87.15)<strong>126-74</strong>(38)<br /> Edelweiss Capital 26.65(27.15)<strong>68-25</strong>(106)<br /> Educomp Sol 234.1(245.8)<strong>648-190</strong>(630)<br /> Eng India 248(244.7)<strong>366-243</strong>(8)<br /> Escorts 71.7(71.35)<strong>245-63</strong>(317)<br /> Essel Propack 35.05(36.1)<strong>65-34</strong>(20)<br /> Exide Ind 132.35(131.15)<strong>179-112</strong>(547)<br /> F D C 89.05(88.1)<strong>117-84</strong>(15)<br /> Federal Bank 349.1(359)<strong>501-326</strong>(20)<br /> Finolex Cables 37.2(37.2)<strong>66-36</strong>(25)<br /> Finolex Ind 61.9(63.1)<strong>128-61</strong>(15)<br /> <strong>G</strong><br /> G E Shipping 229.9(235.45)<strong>393-214</strong>(8)<br /> Gail 410.15(418.4)<strong>535-403</strong>(133)<br /> Glaxo Smithk. 2110(2098.6)<strong>2475-1905</strong>(5)<br /> Glaxocon 2407.95(2383.85)<strong>2524-1930</strong>(1)<br /> Global Tele 55.3(55.85)<strong>437-46</strong>(1005)<br /> Gmr Infra 25.65(26)<strong>61-25</strong>(449)<br /> Godrej Cp 398.05(397.4)<strong>463-325</strong>(4)<br /> Grasim Ind 2285(2290.25)<strong>2625-1981</strong>(6)<br /> Great Offshore 116.15(117.9)<strong>420-112</strong>(28)<br /> Gtl Infrastructure 11.18(11.36)<strong>47-10</strong>(412)<br /> Guj. Min Deve 162.9(164.05)<strong>194-101</strong>(63)<br /> Gujarat Gas 421.4(420.95)<strong>463-310</strong>(3)<br /> Gujarat Narmada 89.4(89.3)<strong>146-87</strong>(21)<br /> Gujarat St Petronet 104.8(105.1)<strong>128-76</strong>(198)<br /> <strong>H</strong><br /> H C L Infosys 62.35(62.4)<strong>126-59</strong>(24)<br /> H C L Tech 388.1(401.6)<strong>528-360</strong>(78)<br /> H D F C Bank 450.3(458.45)<strong>519-396</strong>(332)<br /> H M T 38.35(39.3)<strong>84-38</strong>(13)<br /> Hdfc 621.05(634.2)<strong>764-582</strong>(176)<br /> Hdil 90.25(92.2)<strong>290-89</strong>(1957)<br /> Hero Honda 1956.4(1958.7)<strong>2231-1377</strong>(75)<br /> Hexaware Tec 83.2(84.25)<strong>94-37</strong>(206)<br /> Hind Petro 376.15(378.55)<strong>550-307</strong>(65)<br /> Hind Zinc 111.6(112.9)<strong>155-108</strong>(421)<br /> Hindalco Ind 124.7(124.15)<strong>251-122</strong>(1405)<br /> Hindujav 301.5(311.55)<strong>484-235</strong>(1)<br /> Hpcl 376.15(378.55)<strong>550-307</strong>(65)<br /> Hsng Dev Infra 90.25(92.2)<strong>290-89</strong>(1957)<br /> Hsq Dev Fin 621.05(634.2)<strong>764-582</strong>(176)<br /> Hul 327.05(334.45)<strong>354-264</strong>(81)<br /> Hul 327.05(334.45)<strong>354-264</strong>(81)<br /> <strong>I</strong><br /> I C I India 920.95(927.05)<strong>1045-680</strong>(5)<br /> I T C 191.6(194.8)<strong>211-150</strong>(263)<br /> Icici Bank 800.7(839.25)<strong>1277-791</strong>(1027)<br /> Idbi 97.45(101.25)<strong>202-97</strong>(501)<br /> Idea Cellular 97.2(98.15)<strong>103-55</strong>(1041)<br /> Idfc 108.8(109.4)<strong>218-103</strong>(747)<br /> India Cements 69.2(70.1)<strong>127-62</strong>(111)<br /> India Infoline 69.4(69.25)<strong>129-62</strong>(1402)<br /> Indiabulls Real Est 70.1(70.25)<strong>209-67</strong>(635)<br /> Indian Bank 200.75(207.2)<strong>316-185</strong>(22)<br /> Indian Hotels 69.45(69.5)<strong>108-66</strong>(78)<br /> Indian Ovrsea 89.15(90.35)<strong>176-86</strong>(92)<br /> Indusind Bank 246.05(254.5)<strong>309-181</strong>(40)<br /> Infosys Tech 2440.7(2476.35)<strong>3493-2169</strong>(133)<br /> Ingersollrand 492.1(492.15)<strong>558-389</strong>(8)<br /> Ingvysya 289(289.95)<strong>443-275</strong>(6)<br /> Ioc 318.45(318.35)<strong>435-290</strong>(72)<br /> Ipca Lab 239(247.65)<strong>351-230</strong>(37)<br /> Ispat Ind 12.34(12.72)<strong>26-12</strong>(1168)<br /> <strong>J,K,L</strong><br /> J & K Bank 770.3(764.4)<strong>938-694</strong>(2)<br /> J B Chem 67.75(66.7)<strong>185-65</strong>(65)<br /> Jaiprakash Ass 68.65(70.1)<strong>140-54</strong>(3946)<br /> Jet Airways 227.2(226.15)<strong>926-221</strong>(311)<br /> Jindal 134.25(134.25)<strong>234-109</strong>(36)<br /> Jindal Stainless 91.1(94.35)<strong>134-76</strong>(25)<br /> Jindal Steel 457(474.75)<strong>755-446</strong>(319)<br /> Jsw Steel 553.1(549.5)<strong>1400-532</strong>(674)<br /> Kfa 20.1(19.55)<strong>91-18</strong>(860)<br /> Kotakbank 441.85(447.65)<strong>529-333</strong>(68)<br /> L I C Hsq Fin 215.55(214.3)<strong>297-150</strong>(665)<br /> L&T 1337(1318.25)<strong>2212-1303</strong>(428)<br /> Lanco Infratech 15.1(15.5)<strong>73-15</strong>(1345)<br /> Lupin 464.45(471.15)<strong>519-363</strong>(27)<br /> <strong>M,N</strong><br /> M & M 777.9(809.35)<strong>826-585</strong>(154)<br /> M&M 777.9(809.35)<strong>826-585</strong>(154)<br /> Mah Seamless 344(350.05)<strong>455-317</strong>(2)<br /> Mangalore Ref 59.95(61.6)<strong>89-55</strong>(139)<br /> Maruti 1106.55(1077.15)<strong>1599-1045</strong>(112)<br /> Mastek 92.9(92.35)<strong>253-88</strong>(8)<br /> Maytas Infra 85.4(86.9)<strong>227-83</strong>(6)<br /> Merck 626.15(624.45)<strong>1006-553</strong>(4)<br /> Mirc Elec 18.35(18.4)<strong>30-16</strong>(144)<br /> Moser Baer 20.65(21)<strong>74-20</strong>(99)<br /> Mphasis Bfl 327.8(337.15)<strong>711-308</strong>(9)<br /> Mtnl 30.3(30.9)<strong>72-30</strong>(88)<br /> Mtnl 30.3(30.9)<strong>72-30</strong>(88)<br /> N T P C 163.95(164.7)<strong>222-160</strong>(111)<br /> Nation.Ferti 66.25(65.15)<strong>144-64</strong>(27)<br /> National Alum 60.8(61)<strong>120-57</strong>(34)<br /> Nestle Ind 4181.5(4173)<strong>4517-3120</strong>(1)<br /> Neyveli Lignite 76.05(77.65)<strong>180-75</strong>(27)<br /> Novartis India 806(810.45)<strong>944-585</strong>(1)<br /> <strong>O,P,Q</strong><br /> O N G C 264.4(268.55)<strong>361-226</strong>(274)<br /> Omaxe 134.4(135.85)<strong>155-119</strong>(18)<br /> Oracle Fin 1873.4(1875.65)<strong>2510-1699</strong>(2)<br /> Orchid Chem 144.4(152.95)<strong>344-143</strong>(368)<br /> Oriental Bank 283.6(290.9)<strong>545-275</strong>(34)<br /> P & G Hygiene 1860(1890.05)<strong>2243-1460</strong>(0)<br /> Parsvnath Dev 63.75(65.2)<strong>74-25</strong>(900)<br /> Pfizer 1329.75(1331.65)<strong>1636-1030</strong>(1)<br /> Pidilite Ind 160.6(162.7)<strong>183-123</strong>(16)<br /> Piramalhe 352.15(350.75)<strong>560-341</strong>(4)<br /> Pnb 923.2(936.3)<strong>1395-872</strong>(70)<br /> Polaris Soft 129.25(127.95)<strong>213-115</strong>(14)<br /> Power Fin Corp 135.45(142.45)<strong>383-130</strong>(447)<br /> Power Grid Corp 96(97.45)<strong>113-91</strong>(133)<br /> Punj Lloyd 52.55(52.9)<strong>142-52</strong>(589)<br /> <strong>R</strong><br /> Ranbaxy Lab 516.25(513.35)<strong>624-414</strong>(118)<br /> Rashtriya Chem 69.9(70.05)<strong>132-69</strong>(225)<br /> Raymond 326.35(332.4)<strong>458-245</strong>(35)<br /> Rcom 71.35(72.3)<strong>188-70</strong>(1623)<br /> Reliance Capital 322.9(320.25)<strong>881-310</strong>(1333)<br /> Reliance Ind 772.4(788.2)<strong>1187-713</strong>(1185)<br /> Reliance Power 78.25(77.8)<strong>191-75</strong>(1197)<br /> Relinfra 376.4(378.3)<strong>1134-366</strong>(403)<br /> Rolta India 77.5(80.75)<strong>188-77</strong>(97)<br /> <strong>S</strong><br /> S A I L 100.1(100.3)<strong>234-98</strong>(624)<br /> Satyam Comp 65.4(67.3)<strong>94-54</strong>(1087)<br /> Sbi 1786.7(1862.75)<strong>3515-1751</strong>(1306)<br /> Shipping Corp 72(75.2)<strong>202-71</strong>(231)<br /> Siemens 835(826.2)<strong>951-690</strong>(19)<br /> Skf 661(670.95)<strong>695-492</strong>(1)<br /> Sobha Developers 208.45(207.05)<strong>403-185</strong>(3)<br /> Sterling Biotech 67.85(67.25)<strong>125-56</strong>(671)<br /> Sterlite Ind 105.35(108.95)<strong>195-103</strong>(1121)<br /> Sterlite Optical 35.5(35.9)<strong>104-35</strong>(111)<br /> Sun Pharma 452.45(462.7)<strong>538-392</strong>(33)<br /> Suntv 220.15(225.1)<strong>556-214</strong>(223)<br /> Suzlon Energy 35.6(36.3)<strong>66-34</strong>(1786)<br /> Syndicate Bnk 97.5(100.4)<strong>164-90</strong>(45)<br /> <strong>T,U,V</strong><br /> Tata Chem 302.15(303.85)<strong>446-298</strong>(46)<br /> Tata Elxsi 192.7(194.55)<strong>340-171</strong>(9)<br /> Tata Power 96.85(97.05)<strong>146-93</strong>(179)<br /> Tata Tea 83.1(83.95)<strong>138-82</strong>(169)<br /> Tatacomm 179.05(184.2)<strong>342-179</strong>(28)<br /> Tatamotors 147.25(153.95)<strong>276-137</strong>(2681)<br /> Tcs 1045.95(1044)<strong>1247-902</strong>(284)<br /> Tech Mahindra 546.85(555)<strong>801-524</strong>(30)<br /> Thermax 411.3(415.1)<strong>926-409</strong>(71)<br /> Tisco 397.25(394.7)<strong>713-391</strong>(1263)<br /> Titan Ind 198.25(204.3)<strong>238-147</strong>(948)<br /> Tn Newsprint 98.3(99)<strong>163-94</strong>(10)<br /> Torrent Pharma 525.45(528.3)<strong>686-499</strong>(2)<br /> Torrent Power 221.95(223.25)<strong>335-200</strong>(67)<br /> Tvs Motor 58.85(59.9)<strong>87-43</strong>(199)<br /> Union Bank 230(235.35)<strong>426-224</strong>(67)<br /> Unitedphos 129.45(135.2)<strong>219-125</strong>(112)<br /> Vijaya Bank 52.05(53.5)<strong>115-51</strong>(338)<br /> <strong>W,X,Y,Z</strong><br /> Welspunguj 105.3(107.65)<strong>275-105</strong>(123)<br /> Wipro 334.3(331)<strong>499-310</strong>(105)<br /> Wockhardt 400.25(389.8)<strong>473-291</strong>(66)<br /> Wyeth 964.95(957.15)<strong>1074-751</strong>(26)<br /> Zeeenter 114.5(117.65)<strong>308-106</strong>(37)<br /> <br /><strong>GROUP B</strong><br /><strong>A</strong><br /> 3i Infotech 25.8(25.7)<strong>72-24</strong>(176)<br /> 3m India Ltd 4075(4112.5)<strong>4950-3066</strong>(0)<br /> A P Paper 193.95(199.9)<strong>415-112</strong>(7)<br /> A.K.Capital Services 212(225.8)<strong>944-201</strong>(2)<br /> Aarti Ind 45.35(46.6)<strong>87-42</strong>(19)<br /> Aban Offsho 339(346.45)<strong>915-333</strong>(126)<br /> Acropetal Technologies Ltd 14.32(14.08)<strong>156-13</strong>(84)<br /> Action Construction Equipment 42.15(43.5)<strong>75-37</strong>(21)<br /> Adani Power Ltd 81.5(83.95)<strong>144-80</strong>(128)<br /> Adani Power Ltd 81.5(83.95)<strong>144-80</strong>(128)<br /> Adhunik Metaliks 42.8(44.3)<strong>116-42</strong>(50)<br /> Adlabs Films 88.65(89.5)<strong>309-80</strong>(96)<br /> Advanta India 345.75(357.15)<strong>524-208</strong>(8)<br /> Aegis Logis 184.15(185.25)<strong>416-172</strong>(6)<br /> Aftek Ltd 10.58(10.4)<strong>20-9</strong>(89)<br /> Agro Tech Foods 375(389.1)<strong>483-288</strong>(5)<br /> Ahmednagar Forg 100(102.85)<strong>209-99</strong>(6)<br /> Aia Engineering 308.1(307.2)<strong>479-298</strong>(51)<br /> Ajanta Pharma 302(298.05)<strong>368-172</strong>(6)<br /> Alchemist 257.75(258)<strong>277-202</strong>(82)<br /> Allied Digital Services 26(26.75)<strong>251-23</strong>(41)<br /> Alstom 218.8(214.6)<strong>349-204</strong>(11)<br /> Amar Remedies 111.8(112.85)<strong>171-79</strong>(36)<br /> Andhra Petroch 29.9(30.05)<strong>35-21</strong>(103)<br /> Andhra Sugars 95.4(95.6)<strong>132-84</strong>(9)<br /> Ansal Properties 32.7(32)<strong>97-26</strong>(43)<br /> Aptech 109.85(112.75)<strong>180-81</strong>(140)<br /> Arrow Webtex 93.65(98.05)<strong>141-59</strong>(2562)<br /> Arshiya International Ltd. 124(127)<strong>363-121</strong>(416)<br /> Asahi Songwon Colors 82.65(87.35)<strong>129-61</strong>(10)<br /> Asian Hotels (East) Ltd 300(305.45)<strong>459-214</strong>(2)<br /> Astra Micro 28.3(29.45)<strong>52-21</strong>(27)<br /> Astra Zeneca 1200.05(1243.15)<strong>1471-1018</strong>(0)<br /> Astral Poly Technik 190(190.3)<strong>223-116</strong>(3)<br /> Atlanta 60.55(62.15)<strong>500-57</strong>(28)<br /> Atul Chem 207(207.1)<strong>240-143</strong>(16)<br /> Autoline Industries 105.7(107.7)<strong>279-105</strong>(8)<br /> Avt Natural P 368.5(387.6)<strong>490-89</strong>(2)<br /> Avt Natural Products 368.5(387.6)<strong>490-89</strong>(2)<br /> <strong>B,C</strong><br /> B O C India 302.2(300.6)<strong>366-222</strong>(8)<br /> Bajaj Auto Fin 638.55(631.1)<strong>839-523</strong>(1)<br /> Bajaj Hind 37.65(37.75)<strong>121-36</strong>(268)<br /> Balmer Lawri. 592.9(596.6)<strong>769-499</strong>(1)<br /> Balrampur Chini 44.75(44.05)<strong>97-43</strong>(89)<br /> Bank Of Maha 45.6(45.85)<strong>84-45</strong>(26)<br /> Bartronics India 50.55(51.15)<strong>116-46</strong>(16)<br /> Bata India 633.85(634.45)<strong>740-295</strong>(46)<br /> Bayer 842(828.6)<strong>1163-655</strong>(2)<br /> Bengal&Assam 219.3(227.9)<strong>429-214</strong>(3)<br /> Berger Paints 98.2(99.5)<strong>115-74</strong>(56)<br /> Bgr Energy Systems 303.6(310.6)<strong>826-296</strong>(176)<br /> Bhandari Hos. 30.9(31.4)<strong>41-14</strong>(53)<br /> Bharati Shipyard 87.5(88.85)<strong>293-85</strong>(25)<br /> Bhussteel 326.85(324.65)<strong>545-308</strong>(100)<br /> Biocon Ltd 334(337.15)<strong>464-301</strong>(30)<br /> Bl Kashyap 8.6(8.93)<strong>46-8</strong>(63)<br /> Blue Dart Ex. 1575(1582.3)<strong>1835-890</strong>(3)<br /> Bombay Bur Trdg 410.75(411.45)<strong>611-352</strong>(2)<br /> Bombay Rayon Fashions 274.15(274.25)<strong>294-181</strong>(1)<br /> C R I S I L 815(826.25)<strong>903-561</strong>(5)<br /> Carborun. Univ 291(293.05)<strong>329-217</strong>(2)<br /> Cclpr 161.25(160.6)<strong>351-137</strong>(4)<br /> Ceat 76.3(75.1)<strong>178-73</strong>(26)<br /> Chromatic India 99(96.3)<strong>154-29</strong>(49)<br /> Cinemax India 34.5(36.35)<strong>66-27</strong>(19)<br /> City Union Bnk 43(43.45)<strong>54-36</strong>(19)<br /> Coal India Ltd 319.75(336.5)<strong>422-287</strong>(1144)<br /> Colourchem 712.1(712.7)<strong>854-595</strong>(4)<br /> Core Project 281.25(281.55)<strong>350-150</strong>(9)<br /> Coromandel Fert 305(302.2)<strong>376-217</strong>(13)<br /> Cox And Kings(India) Ltd 206(204.75)<strong>309-179</strong>(501)<br /> Crew B.O.S. Prod 33.5(33.3)<strong>205-31</strong>(20)<br /> <strong>D,E,F</strong><br /> D C M Shr. Con 44.3(45.5)<strong>59-39</strong>(33)<br /> D F M Foods 202.05(199.3)<strong>209-45</strong>(2)<br /> Deep Industries 72.95(74.9)<strong>113-52</strong>(13)<br /> Deepak Fert 164.75(162.2)<strong>212-145</strong>(9)<br /> Den Networks Ltd 64.3(67.15)<strong>250-35</strong>(30)<br /> Development Credit Bank 39.75(42.15)<strong>76-38</strong>(1158)<br /> Dewan Hsq Fin 219.8(218.8)<strong>347-190</strong>(32)<br /> Dhanuka 99.4(100)<strong>114-62</strong>(53)<br /> Disa India 1515(1480)<strong>1980-1270</strong>(0)<br /> Dishman Pharma 58.9(58.9)<strong>192-56</strong>(15)<br /> Divi'S Lab 716.05(725.45)<strong>842-582</strong>(8)<br /> Dwarikesh Sugar Industries 36.5(37.05)<strong>123-36</strong>(18)<br /> E I Dparry 227(223.5)<strong>289-188</strong>(7)<br /> Easun Reyrolle 71(69)<strong>147-53</strong>(7)<br /> Eclerx Services 730(720.6)<strong>874-580</strong>(0)<br /> Eicher Motors 1643.35(1626.25)<strong>1699-975</strong>(16)<br /> Elder Pharma 372.1(373.3)<strong>435-309</strong>(41)<br /> Elecon Eng 73.1(74.45)<strong>103-59</strong>(17)<br /> Electrosteel C. 28.75(28.75)<strong>49-26</strong>(117)<br /> Entertainment Network India 249.35(253.9)<strong>295-195</strong>(23)<br /> Esab India 510.4(513.7)<strong>690-425</strong>(0)<br /> Ess Dee Aluminium 180.15(185.5)<strong>523-178</strong>(12)<br /> Essar Oil 74(78)<strong>161-73</strong>(601)<br /> Essarship 54.25(55.6)<strong>125-53</strong>(139)<br /> Eveready Ind 35.35(36.4)<strong>72-35</strong>(17)<br /> Everest Kanto Cylinder 68.15(69.35)<strong>139-63</strong>(32)<br /> Everonn Systems India 379.3(371.75)<strong>756-227</strong>(291)<br /> Excel Crop 146.45(149.8)<strong>337-128</strong>(40)<br /> Excel Info 11.9(11.46)<strong>54-10</strong>(209)<br /> Fag Bearings 1153.5(1153.5)<strong>1434-752</strong>(0)<br /> Fairfield Atlas 68.5(69.25)<strong>89-48</strong>(11)<br /> Fiem Industries 159.8(161.4)<strong>220-142</strong>(4)<br /> Fineotex Chemical Ltd 229.9(228.8)<strong>353-74</strong>(8)<br /> First Leasing 68.35(69.05)<strong>116-64</strong>(21)<br /> Firstsource Solutions 10.98(11.06)<strong>30-10</strong>(272)<br /> Fortis Healthcare 120.7(121.85)<strong>176-119</strong>(78)<br /> Future Capital Holdings 129.55(132.55)<strong>268-127</strong>(31)<br /> Future Ventures India Ltd 9.07(9.25)<strong>10-7</strong>(480)<br /> <strong>G</strong><br /> G I C Hsq Fin 87.6(88)<strong>161-81</strong>(20)<br /> Gallantt Metal 21.45(17.9)<strong>35-13</strong>(71)<br /> Gandhimathi Appliances 302.8(299.5)<strong>373-74</strong>(11)<br /> Ganesh Poly 58(58.3)<strong>79-50</strong>(21)<br /> Gangotri Iron 49.8(49.8)<strong>73-32</strong>(193)<br /> Garware Poly 146(149.5)<strong>293-108</strong>(4)<br /> Gateway Distriparks 138(140.55)<strong>147-97</strong>(11)<br /> Gati 53(54.35)<strong>79-49</strong>(39)<br /> Gayatri Projects 139.8(138.1)<strong>417-130</strong>(12)<br /> Gei Industrial Systems Ltd. 126.5(130.35)<strong>238-125</strong>(4)<br /> Gemini Comm 22(23.1)<strong>38-16</strong>(237)<br /> Geodesic Inf 50(49.6)<strong>142-47</strong>(36)<br /> Ghcl 35.5(35.85)<strong>52-34</strong>(39)<br /> Gitanjali Gems 344.8(345.1)<strong>395-156</strong>(234)<br /> Glenmark Phar 302.2(311.85)<strong>389-241</strong>(61)<br /> Glodyne 362.85(369.5)<strong>775-263</strong>(59)<br /> Godawari Power 114.1(118.4)<strong>224-114</strong>(8)<br /> Godfrey Phi. 3190(3351.85)<strong>3732-1676</strong>(0)<br /> Godrej Indus 186.1(190.9)<strong>238-155</strong>(102)<br /> Goldiam Int 32.9(32.4)<strong>55-23</strong>(25)<br /> Goodyear India 298(295.6)<strong>375-203</strong>(3)<br /> Gremach Infrastructure Equipments 9.09(9.56)<strong>20-4</strong>(178)<br /> Gruh Fin 493.1(505.4)<strong>542-310</strong>(0)<br /> Guj. Alkalies 138.5(137.95)<strong>158-110</strong>(4)<br /> Guj. Fluoroch. 522.6(537.05)<strong>560-160</strong>(18)<br /> Guj. Nre Coke 21.5(22.85)<strong>72-21</strong>(709)<br /> Guj. State Fert 439.35(446.05)<strong>465-297</strong>(25)<br /> Gujarat Pipavav Port Ltd 64.45(64.25)<strong>75-49</strong>(16)<br /> <strong>H</strong><br /> H E G 208.55(214.95)<strong>321-176</strong>(6)<br /> H F C L 11.13(11.2)<strong>21-7</strong>(223)<br /> Hanung Toys 104.5(105.05)<strong>414-97</strong>(46)<br /> Harrisons Malay 69(70.4)<strong>94-57</strong>(13)<br /> Havell`S India 341.55(354.15)<strong>451-290</strong>(11)<br /> Hercules Hoists 236.85(241.35)<strong>371-199</strong>(18)<br /> Himadri Chem 49.6(48.3)<strong>521-31</strong>(13)<br /> Himalya Int 21.7(22.45)<strong>35-19</strong>(52)<br /> Hind Con 27.1(28.05)<strong>67-25</strong>(412)<br /> Hind Motors 12.92(13.01)<strong>30-12</strong>(40)<br /> Hind Oil Exp 101.4(104.65)<strong>293-100</strong>(170)<br /> Hind Sanitary 176.45(175.9)<strong>245-116</strong>(7)<br /> Hitech Gears 125.05(125.15)<strong>147-95</strong>(33)<br /> Honeywell 2550(2544)<strong>2929-2015</strong>(0)<br /> Hotel Leela 35.5(36.2)<strong>58-34</strong>(14)<br /> <strong>I,J</strong><br /> I F C I 28.9(29.55)<strong>80-28</strong>(3781)<br /> I V R Cons 35.05(34.7)<strong>170-31</strong>(609)<br /> Ibn18 40.5(41.5)<strong>125-36</strong>(24)<br /> Iid Forgings 124(127)<strong>363-121</strong>(416)<br /> Il&Fs Transportation Networks Ltd. 195(193.75)<strong>334-170</strong>(130)<br /> Inabs 558.6(575)<strong>723-335</strong>(1)<br /> India Glycols 121.75(122.95)<strong>212-103</strong>(14)<br /> Indiabulls Finan 147.9(150.15)<strong>240-133</strong>(79)<br /> Indiabulls Power 12(12.18)<strong>32-11</strong>(112)<br /> Indo Asian Fusegear 64.95(66.6)<strong>141-57</strong>(9)<br /> Indosolar Ltd 8.99(8.75)<strong>30-8</strong>(274)<br /> Indosolar Ltd 8.99(8.75)<strong>30-8</strong>(274)<br /> Indowind Energy 10.88(10.58)<strong>42-10</strong>(312)<br /> Indraprastha Gas 429.9(427.05)<strong>453-285</strong>(94)<br /> Indswift Lab 82.5(83.65)<strong>158-74</strong>(8)<br /> Inox Leisure 51.1(53.85)<strong>79-33</strong>(43)<br /> Insecticides India 375.8(379.05)<strong>406-207</strong>(4)<br /> Irb Infrastructure Developers 160.15(161.45)<strong>274-132</strong>(127)<br /> Ismt 30.65(32.3)<strong>70-30</strong>(27)<br /> Ivrcl Infrastruc 35.05(34.7)<strong>170-31</strong>(609)<br /> J B F Ind 119.8(121.1)<strong>228-117</strong>(7)<br /> J K Ind 72.2(73.4)<strong>193-72</strong>(24)<br /> J Kumar Infraprojects 127.25(130.55)<strong>267-79</strong>(148)<br /> Jai Corp 75.8(77.15)<strong>274-70</strong>(141)<br /> Jain Irrigation 141.5(144.45)<strong>247-128</strong>(112)<br /> Jaiprakash Hydro 34.1(35.05)<strong>70-31</strong>(129)<br /> Jay Shree Tea 124.05(129)<strong>210-124</strong>(5)<br /> Jindal South West Holdings 511.1(515.65)<strong>2251-501</strong>(15)<br /> Jindalph 151.9(151.2)<strong>269-136</strong>(7)<br /> Jindpolyfm 190.9(195.35)<strong>700-189</strong>(55)<br /> Jk Cement 111.8(112)<strong>199-98</strong>(9)<br /> Jklakshmi 39.35(40.65)<strong>68-35</strong>(21)<br /> Jubilant Org 195(199.15)<strong>326-148</strong>(5)<br /> Jyothy Laboratories 150.5(152.55)<strong>321-150</strong>(4)<br /> Jyoti Struct 62.05(63.5)<strong>148-62</strong>(37)<br /> <strong>K,L</strong><br /> K R B L 22.65(23.35)<strong>54-21</strong>(200)<br /> K S B Pumps 197.05(203.6)<strong>295-195</strong>(3)<br /> Kajaria Ceramic 108.95(110.4)<strong>121-60</strong>(18)<br /> Kalpataru Pwr 104.65(104)<strong>199-103</strong>(10)<br /> Kalyani Steels 48.25(48.3)<strong>140-47</strong>(11)<br /> Kansanero 845.1(869.65)<strong>1055-720</strong>(2)<br /> Kar Vysy Bank 364.2(369.5)<strong>479-346</strong>(2)<br /> Karnataka Bnk 81(81.7)<strong>192-80</strong>(93)<br /> Kaveri Seed Company 436.8(419.35)<strong>494-275</strong>(6)<br /> Kemrock Ind 505(512.3)<strong>742-475</strong>(3)<br /> Kesoram Ind 123.8(126.85)<strong>330-108</strong>(8)<br /> Kewal Kiran Clothing 776.25(811.35)<strong>875-412</strong>(0)<br /> Kirloskar Ferro 20.05(20.75)<strong>38-19</strong>(52)<br /> Koutons Retail India 27.3(26.4)<strong>170-17</strong>(426)<br /> Kpitcumm 146.8(150.1)<strong>198-114</strong>(4)<br /> Kwality Dairy 172.8(172)<strong>200-65</strong>(994)<br /> La Opala Glass 103(104.65)<strong>133-57</strong>(7)<br /> Laks Vilas Ba 97.3(96.05)<strong>139-85</strong>(5)<br /> Lakshmi Machine 1931.3(1918.9)<strong>2920-1885</strong>(0)<br /> Lakshmi Over 21.8(22.5)<strong>94-21</strong>(37)<br /> Liberty Phosp 53.95(53)<strong>85-42</strong>(35)<br /> Lloyd Elect 46.4(48.4)<strong>93-43</strong>(24)<br /> Lloyds Steel Ind 12.18(12.37)<strong>23-11</strong>(97)<br /> Lovable Lingerie Ltd 429.45(431.45)<strong>636-236</strong>(236)<br /> Lumax Ind 381.8(376.85)<strong>435-250</strong>(6)<br /> <strong>M,N</strong><br /> M R F 6486.15(6534.5)<strong>9812-5332</strong>(1)<br /> Madras Cements 97.4(100)<strong>133-79</strong>(13)<br /> Mahforg 58.9(58.95)<strong>115-56</strong>(18)<br /> Mahindra 632.55(641.85)<strong>913-590</strong>(12)<br /> Mahinlife 288.8(291)<strong>561-286</strong>(4)<br /> Man Infraconstruction Ltd. 136.45(138.45)<strong>382-95</strong>(32)<br /> Manappuram Gen 52.1(52)<strong>94-41</strong>(110)<br /> Mangalam Cem 100.55(102.05)<strong>168-90</strong>(5)<br /> Mangalore Chem 30.3(30)<strong>48-28</strong>(112)<br /> Manjushree Extrusions 87.75(86)<strong>109-55</strong>(9)<br /> Marg 79.5(80)<strong>242-70</strong>(7)<br /> Marico Ind 143.4(141.75)<strong>172-112</strong>(12)<br /> Max India 184.3(183.75)<strong>214-132</strong>(22)<br /> Maxwell Industries 25.5(25.95)<strong>30-14</strong>(21)<br /> Mcleod Russel India 228.9(228.2)<strong>289-192</strong>(5)<br /> Mindtree 339(340.5)<strong>571-321</strong>(1)<br /> Mirza 19.75(18.9)<strong>28-15</strong>(81)<br /> Mmtc Ltd 637.5(637.65)<strong>1395-635</strong>(1)<br /> Monnet Ispat 489.5(485.4)<strong>682-449</strong>(2)<br /> Monsanto India 1707.85(1723.1)<strong>2229-1499</strong>(2)<br /> Motherson Sumi 166.4(172.35)<strong>256-163</strong>(12)<br /> Motilal Oswal Financial Services 81.5(83.5)<strong>231-77</strong>(515)<br /> Mundra Port 148.1(153.55)<strong>185-112</strong>(148)<br /> Muthoot Finance Ltd 154.05(158.85)<strong>198-150</strong>(19)<br /> N I I T 43.75(45.25)<strong>71-42</strong>(37)<br /> Nagarjuna Con 55.9(57.2)<strong>164-51</strong>(49)<br /> National Pero 437(434.65)<strong>688-393</strong>(1)<br /> Navneet Pub 64.6(63.85)<strong>75-52</strong>(107)<br /> Ndtv 50.3(49.8)<strong>117-43</strong>(66)<br /> Nectar Lifescn 20.3(20.6)<strong>34-18</strong>(39)<br /> Neha International Ltd. 116(119.35)<strong>271-79</strong>(28)<br /> Nesco 537(550.65)<strong>729-417</strong>(5)<br /> Net 4 India 147(146.1)<strong>151-88</strong>(22)<br /> Network 18 Media 68.25(75.25)<strong>191-64</strong>(26)<br /> Nhpc 23.35(23.6)<strong>34-22</strong>(359)<br /> Nhpc Ltd 23.35(23.6)<strong>34-22</strong>(359)<br /> Niit Technologies 199.5(195.65)<strong>244-166</strong>(90)<br /> Nitin Fire Protection Industries 35.3(34.85)<strong>103-16</strong>(1212)<br /> Nocil 15.8(15.6)<strong>26-14</strong>(219)<br /> Noida Toll Bridge 22.8(23.55)<strong>36-20</strong>(55)<br /> Nucleus Soft 66.15(66.4)<strong>144-60</strong>(19)<br /> <strong>O,P,Q</strong><br /> Oil India Ltd 1320.6(1334.55)<strong>1544-1207</strong>(2)<br /> Omnitech Infosolutions 138.8(141.75)<strong>270-121</strong>(4)<br /> Onmobile Global 60.85(60.65)<strong>200-54</strong>(45)<br /> Opto Circu 213.95(225)<strong>323-212</strong>(202)<br /> Orbit Corporation 33.35(32.75)<strong>135-31</strong>(170)<br /> Orbit Exp 102(101.45)<strong>115-44</strong>(5)<br /> Orissa Minerals Development Company Ltd 43020.1(43145.6)<strong>92200-37500</strong>(0)<br /> Page Industries 2386.05(2539.15)<strong>2771-1210</strong>(1)<br /> Pantaloon Ret 186(189.05)<strong>527-184</strong>(140)<br /> Paper Products 76.3(74.45)<strong>93-50</strong>(23)<br /> Parabolic Drugs Ltd 33(32.4)<strong>70-25</strong>(16)<br /> Paramount Printpackaging Ltd 23.85(19.9)<strong>38-17</strong>(243)<br /> Parekh Aluminex 226.9(224.65)<strong>604-205</strong>(6)<br /> Patni Computer 287.35(274.8)<strong>509-250</strong>(83)<br /> Petronet Lng 160.15(160.35)<strong>185-105</strong>(320)<br /> Pidrugs 56.15(57.95)<strong>139-55</strong>(13)<br /> Pipavav Shipyard 71.4(76.95)<strong>95-61</strong>(4537)<br /> Plethico Pharmaceuticals 367(363.4)<strong>420-330</strong>(61)<br /> Poly Medicure 276.25(283.15)<strong>337-210</strong>(4)<br /> Polyplex Corp 166.45(170.4)<strong>509-165</strong>(43)<br /> Praj Ind 70.5(69.55)<strong>95-61</strong>(155)<br /> Prakash Steelage Ltd 120.5(122.2)<strong>185-118</strong>(8)<br /> Precision Wires 82(85.3)<strong>138-80</strong>(6)<br /> Prime Focus 52.85(55.25)<strong>79-40</strong>(182)<br /> Prism Cement 41.25(42)<strong>65-39</strong>(28)<br /> Priyadarshni Sp 54.2(67.7)<strong>136-54</strong>(260)<br /> Provogue (India) 29.6(30.6)<strong>83-26</strong>(30)<br /> Pslltd 63.25(59)<strong>126-55</strong>(362)<br /> Ptc 67.65(68.3)<strong>145-66</strong>(124)<br /> Pvr 116.2(125.3)<strong>184-93</strong>(41)<br /> <strong>R</strong><br /> Radico Khait 122.5(123.5)<strong>185-119</strong>(39)<br /> Rajesh Exp 121.75(122.35)<strong>145-82</strong>(151)<br /> Rallis India 178.35(176.55)<strong>185-116</strong>(210)<br /> Ramkrishna Forgings 97.5(107.9)<strong>1