Updated:19 Jun 2013 03:45:00 PM(IST)
Sensex19245.70
22.42 0.12%
Nifty5822.25
8.65 0.15%
USD/INR57.87
-0.34 -0.59%
Home » BSE Indices » BSE-500
• BSE Sensex • BSE Mid-Cap • BSE Small Cap • BSE-100 • BSE-200 • BSE-500 • BSE Realty • BSE CG • BSE CD • BSE Auto • BSE OILANDGAS • BSE PSU • BSE Metal • BSE IT • BSE TECK • BSE Power • BSE Bankex • BSE FMCG • BSE HC
BSE-500
: 37.30 0.00% Prev: 37.30 | Open: 37.30 | High: 37.30 | Low: 37.30| Name | Curr Price | Change (%) | Prev.Close | Open | High | Low |
| 3i Infotech Ltd | 5.15 | 2.39 | 5.03 | 5.10 | 5.37 | 5.04 |
| 3M India Ltd | 3518.10 | -0.05 | 3520.00 | 3510.00 | 3550.00 | 3510.00 |
| Aban Offshore Ltd | 276.15 | 0.64 | 274.40 | 275.00 | 278.60 | 274.00 |
| ABB India Ltd | 615.25 | 0.05 | 614.95 | 618.70 | 623.15 | 610.00 |
| Abbott India Ltd | 1447.30 | 3.07 | 1404.20 | 1410.05 | 1515.15 | 1409.55 |
| ABG Shipyard Ltd | 294.25 | -1.27 | 298.05 | 298.85 | 301.95 | 293.10 |
| ACC Ltd | 1216.95 | 0.31 | 1213.15 | 1212.00 | 1224.00 | 1202.55 |
| Adani Enterprises Ltd | 191.85 | 2.98 | 186.30 | 186.70 | 193.30 | 183.60 |
| Adani Ports & Special Economic Zone Ltd | 150.60 | -2.33 | 154.20 | 154.20 | 154.40 | 148.65 |
| Adani Power Ltd | 44.45 | -0.45 | 44.65 | 44.50 | 45.10 | 43.75 |
| Adhunik Metaliks Ltd | 24.30 | -0.41 | 24.40 | 24.20 | 24.70 | 23.75 |
| Aditya Birla Nuvo Ltd | 1081.75 | 0.23 | 1079.25 | 1085.50 | 1095.15 | 1075.05 |
| Advanta India Ltd | 785.25 | -1.20 | 794.75 | 815.00 | 815.00 | 775.00 |
| Ahluwalia Contracts (India) Ltd | 29.70 | 4.95 | 28.30 | 29.70 | 29.70 | 28.05 |
| AIA Engineering Ltd | 322.85 | -2.73 | 331.90 | 325.00 | 332.00 | 320.05 |
| Akzo Nobel India Ltd | 1151.10 | 1.05 | 1139.10 | 1140.00 | 1154.00 | 1136.10 |
| Alfa-Laval (India) Ltd | 3946.50 | 0.00 | 3946.50 | 3940.00 | 3948.00 | 3940.00 |
| Allahabad Bank | 109.85 | 0.50 | 109.30 | 109.00 | 110.40 | 108.55 |
| Allcargo Logistics Ltd | 99.95 | 2.20 | 97.80 | 97.80 | 101.75 | 97.80 |
| Allied Digital Services Ltd | 10.97 | 4.98 | 10.45 | 10.75 | 10.97 | 10.75 |
| Alok Industries Ltd | 7.38 | -0.14 | 7.39 | 7.37 | 7.50 | 7.35 |
| ALSTOM India Ltd | 340.00 | -0.18 | 340.60 | 340.85 | 345.00 | 338.15 |
| Alstom T&D India Ltd | 151.25 | 0.00 | 151.25 | 152.15 | 153.60 | 150.90 |
| Amara Raja Batteries Ltd | 254.80 | 1.03 | 252.20 | 253.85 | 257.65 | 251.05 |
| Ambuja Cements Ltd | 183.65 | 2.63 | 178.95 | 178.25 | 184.90 | 178.00 |
| Amtek Auto Ltd | 79.85 | 2.11 | 78.20 | 78.50 | 80.60 | 77.40 |
| Amtek India Ltd | 93.15 | 1.47 | 91.80 | 91.05 | 93.50 | 90.05 |
| Anant Raj Ltd | 55.15 | 1.19 | 54.50 | 54.40 | 55.75 | 54.00 |
| Andhra Bank | 85.70 | -0.58 | 86.20 | 86.10 | 86.35 | 85.25 |
| Ansal Properties & Infrastructure Ltd | 18.65 | -3.12 | 19.25 | 19.15 | 19.65 | 18.60 |
| Apollo Hospitals Enterprise Ltd | 979.30 | -1.00 | 989.15 | 992.00 | 998.10 | 971.00 |
| Apollo Tyres Ltd | 60.90 | -2.72 | 62.60 | 62.75 | 63.05 | 60.60 |
| Aptech Ltd | 62.20 | 1.22 | 61.45 | 61.75 | 63.65 | 61.50 |
| Arshiya International Ltd | 17.25 | 4.86 | 16.45 | 16.15 | 17.25 | 16.15 |
| Arvind Ltd | 78.90 | -0.94 | 79.65 | 79.70 | 80.20 | 78.50 |
| Asahi India Glass Ltd | 42.75 | -0.70 | 43.05 | 43.90 | 43.90 | 42.70 |
| Ashapura Minechem Ltd | 39.30 | -2.84 | 40.45 | 40.50 | 40.60 | 38.50 |
| Ashok Leyland Ltd | 22.15 | 0.00 | 22.15 | 22.15 | 22.30 | 21.95 |
| Asian Paints Ltd | 4604.60 | 0.56 | 4578.90 | 4563.75 | 4615.00 | 4549.30 |
| Assam Company India Ltd | 4.00 | -1.23 | 4.05 | 4.05 | 4.07 | 3.98 |
| Atlas Copco (India) Ltd | 2720.75 | 0.00 | 2720.75 | 2702.25 | 2724.00 | 2702.25 |
| Aurobindo Pharma Ltd | 181.30 | 0.03 | 181.25 | 181.70 | 183.25 | 179.35 |
| Axis Bank Ltd | 1285.40 | -0.17 | 1287.60 | 1289.90 | 1289.90 | 1268.05 |
| B.L.Kashyap & Sons Ltd | 5.97 | 5.48 | 5.66 | 6.08 | 6.08 | 5.40 |
| Bajaj Auto Ltd | 1835.30 | 0.46 | 1826.90 | 1823.90 | 1839.75 | 1811.35 |
| Bajaj Electricals Ltd | 167.70 | 2.54 | 163.55 | 164.00 | 169.00 | 163.60 |
| Bajaj Finance Ltd | 1433.95 | -0.51 | 1441.30 | 1449.95 | 1470.80 | 1426.00 |
| Bajaj Finserv Ltd | 635.05 | -0.47 | 638.05 | 642.00 | 677.20 | 630.00 |
| Bajaj Hindusthan Ltd | 16.05 | 0.31 | 16.00 | 16.00 | 16.25 | 15.90 |
| Bajaj Holdings & Investment Ltd | 791.45 | -0.85 | 798.25 | 801.00 | 804.95 | 786.00 |
| Balkrishna Industries Ltd | 237.05 | 0.40 | 236.10 | 237.00 | 242.00 | 233.00 |
| Ballarpur Industries Ltd | 13.90 | 0.00 | 13.90 | 13.85 | 14.00 | 13.85 |
| Balmer Lawrie & Company Ltd | 373.95 | 1.36 | 368.95 | 372.60 | 374.75 | 370.55 |
| Balrampur Chini Mills Ltd | 42.95 | 0.00 | 42.95 | 42.55 | 43.00 | 42.55 |
| Bank of Baroda | 614.95 | -0.31 | 616.85 | 618.00 | 622.00 | 613.00 |
| Bank of India | 280.25 | 0.14 | 279.85 | 280.00 | 282.35 | 278.55 |
| Bank of Maharashtra | 53.75 | 3.37 | 52.00 | 51.55 | 58.00 | 51.55 |
| Bartronics India Ltd | 7.06 | 0.86 | 7.00 | 7.00 | 7.15 | 6.82 |
| BASF India Ltd | 574.80 | 0.38 | 572.65 | 570.70 | 587.90 | 570.70 |
| Bata India Ltd | 827.35 | 0.80 | 820.80 | 820.80 | 830.40 | 813.25 |
| Bayer CropScience Ltd | 1443.55 | 2.38 | 1409.95 | 1409.60 | 1464.85 | 1406.00 |
| BEML Ltd | 166.05 | 1.59 | 163.45 | 165.00 | 170.00 | 164.80 |
| Berger Paints India Ltd | 241.20 | 2.14 | 236.15 | 235.50 | 243.25 | 235.50 |
| BF Utilities Ltd | 203.30 | 0.87 | 201.55 | 201.00 | 207.50 | 201.00 |
| BGR Energy Systems Ltd | 139.50 | -0.53 | 140.25 | 140.95 | 143.00 | 138.60 |
| Bharat Bijlee Ltd | 399.05 | -0.40 | 400.65 | 400.65 | 410.00 | 392.00 |
| Bharat Electronics Ltd | 1322.40 | 0.47 | 1316.20 | 1316.20 | 1340.00 | 1302.25 |
| Bharat Forge Ltd | 218.70 | 0.14 | 218.40 | 218.00 | 223.50 | 217.00 |
| Bharat Heavy Electricals Ltd | 180.30 | -0.19 | 180.65 | 181.25 | 182.50 | 179.00 |
| Bharat Petroleum Corporation Ltd | 364.05 | -0.22 | 364.85 | 362.90 | 366.20 | 358.70 |
| Bharati Shipyard Ltd | 36.20 | 1.54 | 35.65 | 35.50 | 36.30 | 35.50 |
| Bharti Airtel Ltd | 299.70 | 2.83 | 291.45 | 292.00 | 301.75 | 291.60 |
| Bhushan Steel Ltd | 466.15 | -0.41 | 468.05 | 467.10 | 471.00 | 465.35 |
| Bilcare Ltd | 51.90 | 4.95 | 49.45 | 51.90 | 51.90 | 51.90 |
| Binani Cement Ltd | 90.50 | 0.00 | 90.50 | 90.55 | 90.95 | 90.45 |
| Biocon Ltd | 275.60 | 0.04 | 275.50 | 277.90 | 279.95 | 274.50 |
| Birla Corporation Ltd | 232.95 | -3.22 | 240.70 | 243.00 | 244.40 | 230.00 |
| Blue Star Ltd | 163.05 | 1.46 | 160.70 | 159.55 | 165.00 | 159.50 |
| Bombay Dyeing & Manufacturing Company Ltd | 65.20 | 0.69 | 64.75 | 64.35 | 65.75 | 63.90 |
| Bombay Rayon Fashions Ltd | 212.60 | -1.85 | 216.60 | 219.20 | 219.20 | 212.00 |
| Bosch Ltd | 8999.60 | -0.32 | 9028.55 | 9047.50 | 9049.95 | 8990.00 |
| Brigade Enterprises Ltd | 64.20 | 1.58 | 63.20 | 63.50 | 65.35 | 62.20 |
| Britannia Industries Ltd | 668.05 | -0.21 | 669.45 | 668.00 | 672.00 | 665.00 |
| Cadila Healthcare Ltd | 793.50 | 1.85 | 779.10 | 778.70 | 795.00 | 763.00 |
| Cairn India Ltd | 294.05 | 1.14 | 290.75 | 291.80 | 295.45 | 289.70 |
| Canara Bank | 380.55 | -0.86 | 383.85 | 384.50 | 385.00 | 377.80 |
| Capital First Ltd | 160.05 | 0.38 | 159.45 | 158.80 | 161.20 | 158.80 |
| Carborundum Universal Ltd | 112.10 | -1.06 | 113.30 | 115.00 | 118.90 | 111.15 |
| Castrol India Ltd | 337.85 | 0.61 | 335.80 | 336.30 | 340.00 | 334.75 |
| Central Bank of India | 66.65 | 2.46 | 65.05 | 65.00 | 68.50 | 65.00 |
| Century Enka Ltd | 109.30 | 0.97 | 108.25 | 109.00 | 109.70 | 108.60 |
| Century Textiles & Industries Ltd | 295.30 | 2.59 | 287.85 | 287.00 | 296.30 | 285.70 |
| CESC Ltd | 342.05 | 2.76 | 332.85 | 330.90 | 344.00 | 327.20 |
| Chambal Fertilisers & Chemicals Ltd | 41.00 | -1.20 | 41.50 | 41.55 | 41.95 | 40.90 |
| Chennai Petroleum Corporation Ltd | 80.75 | -1.76 | 82.20 | 80.00 | 83.00 | 79.70 |
| Cipla Ltd | 379.85 | 0.03 | 379.75 | 381.00 | 382.25 | 376.10 |
| City Union Bank Ltd | 56.45 | 0.71 | 56.05 | 54.05 | 58.00 | 54.05 |
| CMC Ltd | 1228.35 | -0.93 | 1239.90 | 1235.10 | 1248.00 | 1200.65 |
| Coal India Ltd | 299.70 | -1.12 | 303.10 | 301.00 | 302.85 | 297.20 |
| Colgate-Palmolive (India) Ltd | 1341.15 | 2.59 | 1307.30 | 1318.00 | 1346.25 | 1299.45 |
| Consolidated Construction Consortium Ltd | 9.96 | -1.39 | 10.10 | 10.10 | 10.45 | 9.65 |
| Container Corporation Of India Ltd | 1093.90 | 1.15 | 1081.50 | 1079.95 | 1101.10 | 1079.95 |
| CORE Education & Technologies Ltd | 32.95 | -4.91 | 34.65 | 35.00 | 35.00 | 32.95 |
| Coromandel International Ltd | 184.65 | -0.49 | 185.55 | 184.95 | 185.80 | 182.10 |
| Corporation Bank | 377.15 | -0.65 | 379.60 | 380.35 | 380.80 | 375.50 |
| Cox & Kings Ltd | 116.20 | -0.94 | 117.30 | 116.05 | 117.35 | 115.85 |
| CRISIL Ltd | 1141.20 | -0.18 | 1143.30 | 1149.85 | 1149.85 | 1139.05 |
| Crompton Greaves Ltd | 85.00 | -1.68 | 86.45 | 85.90 | 86.05 | 84.40 |
| Cummins India Ltd | 459.05 | -0.62 | 461.90 | 464.00 | 464.45 | 458.00 |
| D B Corp Ltd | 234.90 | 3.46 | 227.05 | 228.80 | 239.95 | 228.80 |
| D B Realty Ltd | 69.85 | 2.57 | 68.10 | 69.70 | 70.40 | 66.90 |
| Dabur India Ltd | 156.25 | 0.61 | 155.30 | 156.00 | 158.10 | 154.40 |
| DCM Shriram Consolidated Ltd | 60.90 | 0.00 | 60.90 | 61.00 | 61.55 | 60.15 |
| Deccan Chronicle Holdings Ltd | 3.09 | -0.32 | 3.10 | 3.00 | 3.12 | 3.00 |
| Deepak Fertilizers & Petrochemicals Corp Ltd | 99.20 | -0.75 | 99.95 | 99.95 | 101.00 | 98.50 |
| Den Networks Ltd | 195.60 | -0.91 | 197.40 | 201.00 | 203.90 | 194.15 |
| Dena Bank | 86.40 | 0.82 | 85.70 | 85.95 | 86.60 | 85.55 |
| Development Credit Bank Ltd | 50.85 | 9.35 | 46.50 | 46.50 | 54.70 | 46.00 |
| Dewan Housing Finance Corporation Ltd | 175.45 | 1.47 | 172.90 | 173.30 | 176.00 | 173.30 |
| Dhanlaxmi Bank Ltd | 36.25 | 0.97 | 35.90 | 35.15 | 38.40 | 35.15 |
| Dish TV India Ltd | 66.95 | -0.30 | 67.15 | 67.00 | 67.70 | 66.30 |
| Dishman Pharmaceuticals and Chemicals Ltd | 64.00 | 2.89 | 62.20 | 62.55 | 64.50 | 62.20 |
| Divis Laboratories Ltd | 967.80 | 0.89 | 959.30 | 969.95 | 974.70 | 961.05 |
| DLF Ltd | 189.05 | 0.13 | 188.80 | 188.40 | 190.40 | 187.10 |
| Dr Reddys Laboratories Ltd | 2099.50 | -1.53 | 2132.10 | 2145.90 | 2150.00 | 2080.05 |
| Dredging Corporation of India Ltd | 188.40 | -1.00 | 190.30 | 189.00 | 189.00 | 186.00 |
| Edelweiss Financial Services Ltd | 32.00 | 0.16 | 31.95 | 31.45 | 32.10 | 31.45 |
| Educomp Solutions Ltd | 40.50 | 4.92 | 38.60 | 39.70 | 40.50 | 37.95 |
| Eicher Motors Ltd | 3667.90 | 1.08 | 3628.65 | 3603.80 | 3688.75 | 3603.80 |
| EID Parry (India) Ltd | 133.65 | 0.49 | 133.00 | 133.60 | 135.00 | 133.00 |
| EIH Ltd | 54.60 | 2.44 | 53.30 | 53.80 | 55.80 | 53.35 |
| Elecon Engineering Company Ltd | 29.25 | -0.17 | 29.30 | 29.00 | 29.70 | 28.70 |
| Electrosteel Castings Ltd | 13.95 | 0.00 | 13.95 | 14.00 | 14.10 | 13.75 |
| Emami Ltd | 714.55 | -0.36 | 717.10 | 720.90 | 733.00 | 703.65 |
| EMCO Ltd | 18.40 | 1.94 | 18.05 | 18.05 | 18.45 | 18.05 |
| Engineers India Ltd | 149.80 | 0.13 | 149.60 | 150.05 | 150.95 | 149.00 |
| Entertainment Network (India) Ltd | 217.55 | 0.02 | 217.50 | 219.25 | 219.25 | 216.05 |
| Era Infra Engineering Ltd | 138.25 | -2.09 | 141.20 | 141.80 | 141.80 | 137.80 |
| Escorts Ltd | 74.20 | 3.92 | 71.40 | 71.75 | 74.70 | 71.75 |
| Ess Dee Aluminium Ltd | 597.40 | -0.40 | 599.80 | 604.00 | 608.65 | 588.55 |
| Essar Oil Ltd | 65.70 | -2.88 | 67.65 | 67.85 | 68.05 | 65.10 |
| Essar Ports Ltd | 78.45 | -0.06 | 78.50 | 77.00 | 78.85 | 77.00 |
| Everest Kanto Cylinder Ltd | 16.25 | -0.61 | 16.35 | 16.35 | 16.45 | 16.15 |
| Everonn Education Ltd | 39.65 | 1.67 | 39.00 | 38.75 | 40.45 | 38.20 |
| Exide Industries Ltd | 123.40 | -0.04 | 123.45 | 122.90 | 123.85 | 121.05 |
| FDC Ltd | 92.95 | 0.00 | 92.95 | 92.95 | 93.40 | 92.10 |
| Federal Bank Ltd | 442.10 | 1.82 | 434.20 | 435.05 | 446.75 | 435.00 |
| Financial Technologies (India) Ltd | 821.55 | 1.07 | 812.85 | 822.00 | 827.40 | 810.00 |
| Finolex Cables Ltd | 52.05 | 2.46 | 50.80 | 50.75 | 52.50 | 50.50 |
| Finolex Industries Ltd | 134.50 | 0.64 | 133.65 | 133.15 | 135.50 | 132.75 |
| Firstsource Solutions Ltd | 10.29 | -0.58 | 10.35 | 10.31 | 10.55 | 10.28 |
| Fortis Healthcare Ltd | 91.80 | -0.54 | 92.30 | 92.50 | 92.50 | 91.65 |
| Fresenius Kabi Oncology Ltd | 121.00 | -2.46 | 124.05 | 122.00 | 123.95 | 118.00 |
| GAIL (India) Ltd | 297.05 | 0.92 | 294.35 | 296.00 | 298.75 | 293.95 |
| Gammon India Ltd | 16.90 | 0.90 | 16.75 | 16.25 | 17.10 | 16.25 |
| Gammon Infrastructure Projects Ltd | 9.61 | -2.44 | 9.85 | 9.50 | 9.74 | 9.41 |
| Gateway Distriparks Ltd | 111.00 | 1.09 | 109.80 | 109.05 | 113.70 | 106.00 |
| Gati Ltd | 27.60 | -2.30 | 28.25 | 28.25 | 28.25 | 27.50 |
| Geodesic Ltd | 7.18 | 4.97 | 6.84 | 7.15 | 7.18 | 6.90 |
| Gillette India Ltd | 2153.45 | -1.12 | 2177.80 | 2219.10 | 2219.10 | 2125.00 |
| Gitanjali Gems Ltd | 530.70 | -2.89 | 546.50 | 549.00 | 549.00 | 528.30 |
| GlaxoSmithkline Consumer Healthcare Ltd | 5706.45 | -2.06 | 5826.60 | 5830.00 | 5835.00 | 5690.00 |
| Glaxosmithkline Pharma Ltd | 2471.65 | 1.77 | 2428.55 | 2425.00 | 2524.50 | 2415.00 |
| Glenmark Pharmaceuticals Ltd | 571.15 | -0.69 | 575.10 | 570.00 | 590.00 | 568.75 |
| Glodyne Technoserve Ltd | 10.41 | 4.94 | 9.92 | 10.20 | 10.41 | 10.16 |
| GMR Infrastructure Ltd | 19.90 | 0.25 | 19.85 | 20.00 | 20.10 | 19.80 |
| Godrej Consumer Products Ltd | 794.15 | -1.43 | 805.70 | 801.45 | 802.00 | 786.10 |
| Godrej Industries Ltd | 298.20 | 0.20 | 297.60 | 297.00 | 299.95 | 295.00 |
| Godrej Properties Ltd | 550.00 | -1.27 | 557.10 | 559.45 | 559.95 | 544.10 |
| GOL Offshore Ltd | 53.05 | 1.14 | 52.45 | 52.00 | 53.35 | 51.45 |
| Graphite India Ltd | 73.60 | 0.14 | 73.50 | 73.75 | 73.90 | 73.00 |
| Grasim Industries Ltd | 2785.15 | 0.13 | 2781.65 | 2780.00 | 2791.50 | 2752.00 |
| Great Eastern Shipping Company Ltd | 224.50 | 1.88 | 220.35 | 221.45 | 225.90 | 220.00 |
| Greaves Cotton Ltd | 66.30 | 0.61 | 65.90 | 66.80 | 66.85 | 66.10 |
| GTL Infrastructure Ltd | 1.47 | 0.00 | 1.47 | 1.50 | 1.50 | 1.46 |
| GTL Ltd | 14.70 | -0.34 | 14.75 | 14.75 | 14.90 | 14.35 |
| Gujarat Alkalies & Chemicals Ltd | 181.00 | 0.00 | 181.00 | 180.05 | 181.70 | 180.05 |
| Gujarat Fluorochemicals Ltd | 289.75 | 1.76 | 284.75 | 284.75 | 292.25 | 283.00 |
| Gujarat Gas Company Ltd | 211.00 | 1.44 | 208.00 | 210.90 | 213.10 | 208.90 |
| Gujarat Industries Power Co Ltd | 69.90 | 0.29 | 69.70 | 69.30 | 70.20 | 69.25 |
| Gujarat Mineral Development Corporation Ltd | 127.25 | 0.75 | 126.30 | 125.00 | 128.65 | 124.80 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 77.85 | 1.30 | 76.85 | 76.25 | 79.00 | 76.00 |
| Gujarat NRE Coke Ltd | 15.15 | 0.33 | 15.10 | 15.50 | 15.65 | 15.00 |
| Gujarat State Fertilizers & Chemicals Ltd | 60.75 | 1.33 | 59.95 | 60.50 | 61.70 | 59.90 |
| Gujarat State Petronet Ltd | 54.30 | 1.78 | 53.35 | 53.55 | 54.65 | 53.45 |
| Gulf Oil Corporation Ltd | 62.60 | -0.24 | 62.75 | 63.00 | 63.50 | 62.15 |
| GVK Power & Infrastructure Ltd | 8.35 | 0.36 | 8.32 | 8.50 | 8.50 | 8.10 |
| H T Media Ltd | 95.50 | 1.27 | 94.30 | 96.80 | 96.80 | 94.90 |
| Hathway Cable & Datacom Ltd | 268.35 | -0.87 | 270.70 | 272.45 | 272.50 | 268.05 |
| Havells India Ltd | 758.50 | 2.04 | 743.30 | 744.00 | 765.20 | 744.00 |
| HCL Infosystems Ltd | 33.30 | 0.60 | 33.10 | 33.00 | 33.50 | 33.00 |
| HCL Technologies Ltd | 779.45 | 0.10 | 778.70 | 780.00 | 783.00 | 776.55 |
| HDFC Bank Ltd | 665.05 | 1.14 | 657.55 | 660.00 | 666.05 | 653.30 |
| HEG Ltd | 166.95 | 0.18 | 166.65 | 167.00 | 174.35 | 163.30 |
| HeidelbergCement India Ltd | 46.10 | 0.11 | 46.05 | 45.75 | 46.25 | 45.35 |
| Hero MotoCorp Ltd | 1619.60 | -1.26 | 1640.30 | 1642.50 | 1655.00 | 1608.05 |
| Hexaware Technologies Ltd | 82.75 | 2.48 | 80.75 | 81.30 | 83.00 | 81.30 |
| Himachal Futuristic Communications Ltd | 7.84 | 5.09 | 7.46 | 7.36 | 8.16 | 7.36 |
| Himadri Chemicals & Industries Ltd | 16.90 | 2.74 | 16.45 | 16.10 | 16.95 | 16.10 |
| Hindalco Industries Ltd | 104.20 | 2.66 | 101.50 | 100.80 | 105.10 | 100.80 |
| Hindustan Construction Company Ltd | 10.96 | -2.58 | 11.25 | 11.25 | 11.35 | 10.86 |
| Hindustan Copper Ltd | 81.35 | -1.87 | 82.90 | 82.20 | 83.25 | 80.00 |
| Hindustan Oil Exploration Company Ltd | 35.30 | 4.90 | 33.65 | 33.40 | 35.30 | 33.40 |
| Hindustan Petroleum Corporation Ltd | 257.55 | -0.35 | 258.45 | 256.20 | 258.55 | 254.50 |
| Hindustan Unilever Ltd | 594.75 | -0.14 | 595.60 | 594.00 | 595.35 | 593.35 |
| Hindustan Zinc Ltd | 111.90 | 0.18 | 111.70 | 113.00 | 113.60 | 111.50 |
| HMT Ltd | 28.80 | -1.20 | 29.15 | 29.40 | 29.40 | 28.65 |
| Hotel Leela Venture Ltd | 17.75 | 0.28 | 17.70 | 17.95 | 18.00 | 17.55 |
| Housing Development & Infrastructure Ltd | 38.50 | 0.79 | 38.20 | 37.80 | 38.85 | 37.60 |
| Housing Development Finance Corporation Ltd | 842.70 | 1.06 | 833.90 | 839.00 | 845.20 | 828.50 |
| Hubtown Ltd | 142.65 | -0.07 | 142.75 | 142.35 | 143.50 | 141.00 |
| ICICI Bank Ltd | 1086.45 | -0.42 | 1091.00 | 1091.80 | 1091.80 | 1078.20 |
| ICRA Ltd | 1003.65 | -1.43 | 1018.20 | 1001.05 | 1018.95 | 992.50 |
| ICSA (India) Ltd | 4.51 | -2.80 | 4.64 | 4.59 | 4.65 | 4.30 |
| IDBI Bank Ltd | 76.80 | 0.79 | 76.20 | 76.30 | 77.25 | 76.10 |
| Idea Cellular Ltd | 147.90 | 4.52 | 141.50 | 142.00 | 150.65 | 141.55 |
| IDFC Ltd | 144.30 | 0.94 | 142.95 | 146.40 | 147.70 | 143.60 |
| IFCI Ltd | 24.55 | 2.08 | 24.05 | 24.15 | 24.75 | 23.95 |
| IGate Computer Systems Ltd | 515.75 | 0.00 | 515.75 | 516.00 | 518.00 | 514.10 |
| IL&FS Transportation Networks Ltd | 169.70 | -0.35 | 170.30 | 171.50 | 173.00 | 167.25 |
| India Cements Ltd | 62.80 | -0.63 | 63.20 | 62.85 | 63.30 | 62.35 |
| India Infoline Ltd | 60.25 | -0.17 | 60.35 | 60.40 | 61.30 | 60.00 |
| Indiabulls Financial Services Ltd(Merged) | 272.30 | 0.00 | 272.30 | 263.85 | 283.00 | 261.50 |
| Indiabulls Power Ltd | 7.53 | 1.48 | 7.42 | 7.43 | 7.58 | 7.32 |
| Indiabulls Real Estate Ltd | 71.60 | 4.07 | 68.80 | 68.70 | 72.20 | 68.05 |
| Indiabulls Securities Ltd | 10.88 | -1.54 | 11.05 | 11.05 | 11.12 | 10.75 |
| Indian Bank | 129.35 | -0.04 | 129.40 | 130.00 | 130.45 | 129.10 |
| Indian Hotels Co Ltd | 50.20 | 3.83 | 48.35 | 48.50 | 51.20 | 47.70 |
| Indian Metals & Ferro Alloys Ltd | 197.50 | 2.09 | 193.45 | 190.30 | 204.90 | 190.00 |
| Indian Oil Corporation Ltd | 240.75 | -3.06 | 248.35 | 248.00 | 248.00 | 240.05 |
| Indian Overseas Bank | 58.80 | -0.51 | 59.10 | 59.05 | 59.35 | 58.55 |
| Indraprastha Gas Ltd | 281.45 | 0.57 | 279.85 | 281.30 | 284.50 | 280.75 |
| IndusInd Bank Ltd | 477.55 | -0.03 | 477.70 | 477.00 | 481.80 | 472.00 |
| Infinite Computer Solutions India Ltd | 84.15 | 5.06 | 80.10 | 80.40 | 88.10 | 79.50 |
| Info Edge (India) Ltd | 308.30 | -1.19 | 312.00 | 314.95 | 315.00 | 305.90 |
| Infosys Ltd | 2438.00 | -0.39 | 2447.60 | 2445.00 | 2448.00 | 2407.35 |
| Infotech Enterprises Ltd | 174.00 | 1.40 | 171.60 | 173.05 | 174.10 | 173.00 |
| ING Vysya Bank Ltd | 627.70 | -0.23 | 629.15 | 625.50 | 629.95 | 624.20 |
| Ingersoll-Rand (India) Ltd | 386.40 | -0.26 | 387.40 | 380.30 | 389.65 | 380.00 |
| Ipca Laboratories Ltd | 694.85 | 1.50 | 684.55 | 686.00 | 701.70 | 683.00 |
| IRB Infrastructure Developers Ltd | 117.60 | 1.86 | 115.45 | 116.60 | 118.25 | 115.35 |
| ISMT Ltd | 9.89 | -2.94 | 10.19 | 10.16 | 10.20 | 9.80 |
| ITC Ltd | 330.10 | -0.02 | 330.15 | 330.90 | 331.00 | 327.55 |
| IVRCL Assets & Holdings Ltd (Merged) | 37.35 | 0.00 | 37.35 | 37.50 | 38.25 | 37.05 |
| IVRCL Ltd | 16.50 | 3.45 | 15.95 | 15.90 | 16.85 | 15.85 |
| J K Cements Ltd | 243.35 | 3.51 | 235.10 | 236.00 | 245.90 | 234.00 |
| Jagran Prakashan Ltd | 88.45 | -3.54 | 91.70 | 91.00 | 91.65 | 88.20 |
| Jai Balaji Industries Ltd | 26.10 | 16.00 | 22.50 | 22.50 | 27.00 | 22.50 |
| Jai Corp Ltd | 51.55 | 1.78 | 50.65 | 50.50 | 52.15 | 50.50 |
| Jain Irrigation Systems Ltd | 56.30 | 3.11 | 54.60 | 54.55 | 57.00 | 54.15 |
| Jaiprakash Associates Ltd | 63.35 | 0.48 | 63.05 | 62.75 | 63.60 | 62.45 |
| Jaiprakash Power Ventures Ltd | 22.05 | -0.68 | 22.20 | 22.25 | 22.60 | 21.95 |
| Jammu and Kashmir Bank Ltd | 1214.70 | -0.12 | 1216.20 | 1220.00 | 1226.00 | 1202.85 |
| Jaypee Infratech Ltd | 27.10 | 0.00 | 27.10 | 26.90 | 27.70 | 26.80 |
| Jet Airways (India) Ltd | 480.70 | 0.51 | 478.25 | 483.05 | 489.00 | 477.00 |
| Jindal Saw Ltd | 66.40 | 4.81 | 63.35 | 63.55 | 70.15 | 63.50 |
| Jindal South West Holdings Ltd | 410.80 | 2.23 | 401.85 | 403.25 | 423.50 | 403.25 |
| Jindal Stainless Ltd | 49.45 | 1.33 | 48.80 | 48.05 | 51.90 | 48.05 |
| Jindal Steel & Power Ltd | 245.80 | 2.52 | 239.75 | 239.30 | 258.80 | 239.30 |
| JK Lakshmi Cement Ltd | 111.25 | 2.02 | 109.05 | 109.35 | 111.95 | 108.85 |
| JK Tyre & Industries Ltd | 111.40 | 0.45 | 110.90 | 110.40 | 112.85 | 110.10 |
| JM Financial Ltd | 29.30 | 1.91 | 28.75 | 29.00 | 30.25 | 28.85 |
| JSW Energy Ltd | 48.25 | -0.92 | 48.70 | 48.80 | 49.70 | 47.70 |
| JSW ISPAT Steel Ltd | 9.98 | 0.00 | 9.98 | 9.91 | 10.10 | 9.81 |
| JSW Steel Ltd | 712.40 | 1.34 | 702.95 | 704.00 | 723.50 | 704.00 |
| Jubilant Foodworks Ltd | 965.80 | 3.30 | 934.95 | 947.90 | 975.00 | 931.00 |
| Jyoti Structures Ltd | 23.45 | -1.26 | 23.75 | 23.75 | 23.85 | 23.40 |
| K E C International Ltd | 34.70 | 0.58 | 34.50 | 35.00 | 35.60 | 34.50 |
| K S Oils Ltd | 1.39 | -4.14 | 1.45 | 1.40 | 1.43 | 1.38 |
| Kalpataru Power Transmission Ltd | 70.40 | 0.86 | 69.80 | 70.00 | 70.95 | 69.75 |
| Karnataka Bank Ltd | 146.05 | 3.77 | 140.75 | 141.30 | 147.55 | 140.00 |
| Karuturi Global Ltd | 2.53 | 1.61 | 2.49 | 2.50 | 2.60 | 2.49 |
| Kesoram Industries Ltd | 68.50 | -0.44 | 68.80 | 68.50 | 69.35 | 67.50 |
| KGN Industries Ltd | 2.57 | 1.98 | 2.52 | 2.57 | 2.57 | 2.57 |
| Kingfisher Airlines Ltd | 4.72 | 4.89 | 4.50 | 4.72 | 4.72 | 4.60 |
| Kiri Industries Ltd | 5.89 | 2.43 | 5.75 | 5.95 | 5.95 | 5.65 |
| Kirloskar Brothers Ltd | 150.75 | -1.15 | 152.50 | 152.00 | 154.50 | 150.05 |
| Kotak Mahindra Bank Ltd | 765.05 | 0.39 | 762.10 | 766.00 | 768.95 | 761.30 |
| Koutons Retail India Ltd | 5.12 | 9.40 | 4.68 | 4.95 | 5.61 | 4.80 |
| KPIT Cummins Infosystems Ltd | 117.60 | 0.51 | 117.00 | 117.00 | 119.00 | 115.00 |
| KSK Energy Ventures Ltd | 55.15 | 4.15 | 52.95 | 52.65 | 63.50 | 52.15 |
| Kwality Dairy (India) Ltd | 28.50 | 5.56 | 27.00 | 26.80 | 28.95 | 26.75 |
| Lakshmi Energy & Foods Ltd | 46.15 | 4.53 | 44.15 | 44.00 | 46.35 | 41.95 |
| Lakshmi Machine Works Ltd | 1954.40 | -0.01 | 1954.50 | 1955.00 | 1989.95 | 1950.00 |
| Lanco Infratech Ltd | 7.69 | 0.79 | 7.63 | 7.55 | 7.86 | 7.49 |
| Larsen & Toubro Ltd | 1437.40 | -0.07 | 1438.35 | 1434.50 | 1440.00 | 1422.20 |
| LIC Housing Finance Ltd | 271.25 | 1.61 | 266.95 | 267.00 | 273.85 | 264.25 |
| Linde India Ltd | 288.45 | -0.33 | 289.40 | 292.00 | 292.00 | 280.85 |
| Lupin Ltd | 795.00 | 0.61 | 790.20 | 789.70 | 803.70 | 787.30 |
| Madhucon Projects Ltd | 21.30 | 1.91 | 20.90 | 21.00 | 21.40 | 21.00 |
| Madras Cements Ltd | 233.35 | -0.06 | 233.50 | 235.00 | 238.95 | 232.00 |
| Mahanagar Telephone Nigam Ltd | 19.05 | 3.81 | 18.35 | 18.40 | 19.35 | 18.40 |
| Maharashtra Seamless Ltd | 225.90 | 0.18 | 225.50 | 225.05 | 227.00 | 225.05 |
| Mahindra & Mahindra Financial Services Ltd | 278.95 | 4.44 | 267.10 | 266.00 | 287.50 | 266.00 |
| Mahindra & Mahindra Ltd | 978.60 | -0.44 | 982.90 | 984.00 | 986.90 | 972.35 |
| Mahindra Holidays & Resorts India Ltd | 242.20 | -0.43 | 243.25 | 246.20 | 246.20 | 240.00 |
| Mahindra Lifespace Developers Ltd | 386.25 | -0.19 | 387.00 | 386.00 | 397.60 | 386.00 |
| Manappuram Finance Ltd | 14.75 | -0.34 | 14.80 | 14.95 | 15.20 | 14.60 |
| Mangalore Refinery And Petrochemicals Ltd | 38.45 | -0.39 | 38.60 | 39.50 | 39.50 | 37.90 |
| Marg Ltd | 17.55 | 2.93 | 17.05 | 17.00 | 17.75 | 16.95 |
| Marico Ltd | 220.00 | -0.83 | 221.85 | 222.95 | 224.00 | 219.00 |
| Maruti Suzuki India Ltd | 1544.20 | 0.39 | 1538.25 | 1537.00 | 1549.00 | 1524.55 |
| Mastek Ltd | 127.00 | -0.74 | 127.95 | 127.50 | 129.70 | 126.60 |
| Max India Ltd | 205.65 | 0.93 | 203.75 | 204.65 | 209.00 | 203.50 |
| Mcleod Russel India Ltd | 313.45 | 0.98 | 310.40 | 308.10 | 314.50 | 308.05 |
| McNally Bharat Engineering Company Ltd | 51.55 | 0.10 | 51.50 | 52.80 | 52.80 | 51.30 |
| Mercator Ltd | 11.01 | -1.08 | 11.13 | 11.05 | 11.25 | 11.00 |
| MIC Electronics Ltd | 3.00 | -3.23 | 3.10 | 3.00 | 3.08 | 2.92 |
| Mindtree Ltd | 815.00 | 0.30 | 812.55 | 815.00 | 828.85 | 811.05 |
| MMTC Ltd | 147.00 | -4.98 | 154.70 | 147.00 | 147.00 | 147.00 |
| Monnet Ispat & Energy Ltd | 123.35 | -1.32 | 125.00 | 123.60 | 125.00 | 122.25 |
| Monsanto India Ltd | 641.45 | 0.84 | 636.10 | 638.95 | 648.55 | 629.00 |
| Moser Baer (India) Ltd | 4.14 | 8.66 | 3.81 | 3.80 | 4.23 | 3.77 |
| Motherson Sumi Systems Ltd | 205.75 | 0.93 | 203.85 | 204.80 | 206.70 | 204.80 |
| Motilal Oswal Financial Services Ltd | 80.05 | -0.44 | 80.40 | 82.00 | 82.00 | 78.00 |
| MphasiS Ltd | 397.60 | 1.12 | 393.20 | 394.00 | 401.10 | 393.30 |
| MRF Ltd | 14106.70 | -0.41 | 14165.00 | 14143.40 | 14260.00 | 14030.00 |
| Nagarjuna Fertilizers & Chemicals Ltd (Merged) | 23.60 | 0.00 | 23.60 | 26.60 | 26.85 | 23.20 |
| National Aluminium Company Ltd | 29.75 | 1.19 | 29.40 | 29.50 | 30.40 | 29.35 |
| National Fertilizer Ltd | 39.85 | 0.38 | 39.70 | 39.30 | 40.95 | 39.25 |
| Nava Bharat Ventures Ltd | 172.05 | 0.38 | 171.40 | 171.95 | 174.35 | 170.00 |
| Navneet Publications (India) Ltd | 61.65 | 1.82 | 60.55 | 61.00 | 61.85 | 60.35 |
| NCC Ltd | 28.35 | 0.00 | 28.35 | 28.50 | 28.70 | 28.25 |
| NESCO Ltd | 776.70 | 0.61 | 772.00 | 770.05 | 777.70 | 770.05 |
| Nestle India Ltd | 5090.20 | 0.81 | 5049.40 | 5078.90 | 5100.00 | 5056.65 |
| Network 18 Media & Investments Ltd | 35.45 | -0.70 | 35.70 | 35.25 | 35.75 | 34.75 |
| New Delhi Television Ltd | 91.40 | 2.24 | 89.40 | 91.00 | 93.50 | 90.00 |
| Neyveli Lignite Corporation Ltd | 59.75 | 2.14 | 58.50 | 58.15 | 61.40 | 58.15 |
| NHPC Ltd | 18.55 | -0.54 | 18.65 | 18.70 | 18.70 | 18.30 |
| NIIT Ltd | 22.10 | -0.67 | 22.25 | 22.35 | 22.50 | 22.00 |
| NIIT Technologies Ltd | 279.95 | 1.23 | 276.55 | 270.10 | 282.00 | 270.10 |
| Nirma Ltd | 255.65 | 0.00 | 255.65 | 255.25 | 256.00 | 255.15 |
| NMDC Ltd | 106.55 | -0.65 | 107.25 | 107.30 | 108.35 | 106.20 |
| NOCIL Ltd | 14.35 | -0.21 | 14.38 | 14.65 | 14.65 | 14.33 |
| Noida Toll Bridge Company Ltd | 21.80 | 0.93 | 21.60 | 21.55 | 21.80 | 21.55 |
| Novartis India Ltd | 496.30 | -1.02 | 501.40 | 490.00 | 508.00 | 485.00 |
| NTPC Ltd | 144.95 | -1.39 | 147.00 | 147.00 | 147.00 | 143.85 |
| Oberoi Realty Ltd | 210.15 | -1.52 | 213.40 | 210.00 | 211.95 | 207.00 |
| Oil & Natural Gas Corpn Ltd | 308.70 | 0.24 | 307.95 | 307.00 | 311.00 | 302.15 |
| Oil India Ltd | 574.45 | 0.20 | 573.30 | 573.30 | 582.15 | 569.40 |
| Omaxe Ltd | 139.15 | -0.07 | 139.25 | 139.55 | 139.60 | 138.90 |
| OnMobile Global Ltd | 31.70 | 1.93 | 31.10 | 30.70 | 32.10 | 30.70 |
| Opto Circuits (India) Ltd | 22.10 | 0.00 | 22.10 | 22.15 | 22.65 | 21.80 |
| Oracle Financial Services Software Ltd | 2704.70 | 1.17 | 2673.45 | 2686.30 | 2710.00 | 2682.70 |
| Orbit Corporation Ltd | 16.50 | 0.00 | 16.50 | 16.15 | 16.65 | 16.10 |
| Orchid Chemicals & Pharmaceuticals Ltd | 57.00 | 0.97 | 56.45 | 56.70 | 58.65 | 55.05 |
| Orient Paper & Industries Ltd | 7.17 | 3.46 | 6.93 | 7.01 | 7.25 | 6.86 |
| Oriental Bank of Commerce | 234.75 | 0.04 | 234.65 | 234.50 | 236.90 | 232.80 |
| Panacea Biotec Ltd | 122.65 | -1.64 | 124.70 | 126.00 | 129.50 | 121.15 |
| Parsvnath Developers Ltd | 32.50 | 0.46 | 32.35 | 32.10 | 33.60 | 32.00 |
| Patel Engineering Ltd | 38.05 | 1.33 | 37.55 | 37.60 | 38.70 | 37.60 |
| Peninsula Land Ltd | 39.90 | 0.00 | 39.90 | 39.90 | 40.15 | 39.40 |
| Persistent Systems Ltd | 518.20 | 1.69 | 509.60 | 513.00 | 522.00 | 513.00 |
| Petronet LNG Ltd | 129.45 | -1.93 | 132.00 | 132.95 | 132.95 | 129.00 |
| Pfizer Ltd | 1082.95 | -0.02 | 1083.15 | 1082.00 | 1095.00 | 1074.60 |
| Phoenix Mills Ltd | 261.55 | 0.93 | 259.15 | 261.50 | 263.00 | 260.00 |
| Pidilite Industries Ltd | 274.35 | -1.63 | 278.90 | 280.90 | 282.75 | 272.75 |
| Pipavav Defence & Offshore Engineering Company Ltd | 69.70 | -0.14 | 69.80 | 70.05 | 70.05 | 69.20 |
| Piramal Enterprises Ltd | 557.20 | -0.55 | 560.30 | 568.00 | 570.00 | 546.60 |
| Polaris Financial Technology Ltd | 123.60 | 1.02 | 122.35 | 122.95 | 125.55 | 122.40 |
| Power Finance Corporation Ltd | 165.15 | 0.09 | 165.00 | 164.90 | 166.70 | 164.05 |
| Power Grid Corporation of India Ltd | 107.30 | -0.65 | 108.00 | 107.65 | 108.10 | 106.95 |
| Praj Industries Ltd | 38.55 | 2.53 | 37.60 | 38.00 | 38.90 | 37.10 |
| Prakash Industries Ltd | 31.45 | 2.61 | 30.65 | 30.50 | 31.90 | 30.20 |
| Prestige Estates Projects Ltd | 159.75 | -2.68 | 164.15 | 162.60 | 162.60 | 159.00 |
| Prism Cement Ltd | 37.40 | -3.86 | 38.90 | 38.90 | 38.90 | 37.25 |
| Procter & Gamble Hygiene and Health Care Ltd | 2937.25 | -0.90 | 2963.90 | 2952.15 | 2987.50 | 2930.00 |
| Provogue (India) Ltd | 7.85 | -1.88 | 8.00 | 8.15 | 8.25 | 7.80 |
| PSL Ltd | 23.75 | 4.17 | 22.80 | 22.80 | 24.50 | 22.35 |
| PTC India Ltd | 52.30 | -0.19 | 52.40 | 52.20 | 52.60 | 51.60 |
| Punj Lloyd Ltd | 37.90 | -3.44 | 39.25 | 39.00 | 39.70 | 36.70 |
| Punjab National Bank | 726.05 | 0.10 | 725.35 | 731.30 | 731.80 | 722.00 |
| Puravankara Projects Ltd | 82.90 | 0.85 | 82.20 | 83.00 | 83.40 | 82.10 |
| Radico Khaitan Ltd | 106.65 | -2.16 | 109.00 | 110.95 | 112.50 | 105.95 |
| Rain Commodities Ltd | 39.95 | 4.58 | 38.20 | 38.00 | 40.75 | 38.00 |
| Rajesh Exports Ltd | 125.55 | 1.82 | 123.30 | 123.85 | 127.25 | 123.05 |
| Rallis India Ltd | 139.00 | -1.07 | 140.50 | 140.55 | 142.00 | 138.20 |
| Ranbaxy Laboratories Ltd | 354.15 | 0.50 | 352.40 | 352.90 | 359.35 | 349.00 |
| Rashtriya Chemicals & Fertilizers Ltd | 36.20 | -2.69 | 37.20 | 37.30 | 37.40 | 36.00 |
| Raymond Ltd | 271.00 | 1.18 | 267.85 | 267.65 | 272.45 | 266.00 |
| Redington India Ltd | 74.90 | -0.13 | 75.00 | 75.00 | 75.70 | 73.50 |
| REI Agro Ltd | 13.55 | 1.27 | 13.38 | 13.30 | 14.20 | 13.13 |
| REI Six Ten Retail Ltd | 1.46 | -9.88 | 1.62 | 1.55 | 1.55 | 1.46 |
| Reliance Capital Ltd | 348.15 | 2.19 | 340.70 | 341.40 | 350.00 | 341.40 |
| Reliance Communications Ltd | 126.65 | 2.38 | 123.70 | 124.00 | 130.10 | 123.70 |
| Reliance Industrial Infrastructure Ltd | 360.70 | 0.52 | 358.85 | 359.00 | 367.25 | 358.50 |
| Reliance Industries Ltd | 831.10 | 0.91 | 823.60 | 821.25 | 832.80 | 815.50 |
| Reliance Infrastructure Ltd | 363.50 | 0.40 | 362.05 | 362.00 | 367.70 | 360.45 |
| Reliance MediaWorks Ltd | 46.80 | 1.41 | 46.15 | 45.70 | 47.60 | 45.70 |
| Reliance Power Ltd | 67.55 | 0.00 | 67.55 | 67.25 | 69.05 | 67.10 |
| Religare Enterprises Ltd | 318.85 | 0.95 | 315.85 | 321.00 | 330.00 | 316.00 |
| Rolta India Ltd | 59.05 | -1.42 | 59.90 | 58.55 | 60.00 | 58.50 |
| Ruchi Infrastructure Ltd | 23.80 | -0.83 | 24.00 | 24.45 | 24.45 | 23.80 |
| Ruchi Soya Industries Ltd | 66.55 | -0.75 | 67.05 | 66.65 | 67.45 | 66.50 |
| Rural Electrification Corporation Ltd | 208.20 | 1.54 | 205.05 | 207.10 | 209.90 | 203.60 |
| S.Kumars Nationwide Ltd | 4.49 | 2.05 | 4.40 | 4.45 | 4.57 | 4.40 |
| Sadbhav Engineering Ltd | 102.20 | -1.21 | 103.45 | 103.45 | 104.00 | 100.10 |
| Sanghvi Movers Ltd | 59.55 | 1.10 | 58.90 | 58.00 | 59.65 | 58.00 |
| Sanofi India Ltd | 2537.75 | 3.06 | 2462.30 | 2574.00 | 2574.00 | 2473.00 |
| Sasken Communication Technologies Ltd | 116.60 | 0.00 | 116.60 | 115.70 | 117.80 | 115.70 |
| Selan Explorations Technology Ltd | 264.00 | -0.04 | 264.10 | 268.00 | 268.00 | 262.25 |
| Sesa Goa Ltd | 145.85 | 2.82 | 141.85 | 142.00 | 146.55 | 141.25 |
| Shipping Corporation of India Ltd | 34.55 | 1.62 | 34.00 | 34.00 | 34.85 | 34.00 |
| Shiv-Vani Oil & Gas Exploration Services Ltd | 30.60 | 0.99 | 30.30 | 30.00 | 30.90 | 29.50 |
| Shoppers Stop Ltd | 351.35 | -1.75 | 357.60 | 358.00 | 362.05 | 345.95 |
| Shree Ashtavinayak Cine Vision Ltd | 1.01 | 4.12 | 0.97 | 1.01 | 1.01 | 0.96 |
| Shree Cement Ltd | 4738.50 | -1.09 | 4790.95 | 4779.95 | 4924.00 | 4723.10 |
| Shree Global Tradefin Ltd | 39.15 | -3.57 | 40.60 | 39.30 | 40.00 | 38.60 |
| Shree Renuka Sugars Ltd | 17.10 | 1.48 | 16.85 | 16.85 | 17.30 | 16.65 |
| Shriram Transport Finance Company Ltd | 764.15 | -0.03 | 764.35 | 760.00 | 768.00 | 757.00 |
| Siemens Ltd | 551.25 | 0.27 | 549.75 | 546.00 | 554.00 | 542.10 |
| Simplex Infrastructures Ltd | 89.85 | -2.76 | 92.40 | 92.40 | 92.40 | 88.60 |
| Sintex Industries Ltd | 47.40 | 2.49 | 46.25 | 46.20 | 47.70 | 45.65 |
| SJVN Ltd | 20.30 | 0.00 | 20.30 | 20.25 | 20.35 | 20.25 |
| SKF India Ltd | 525.55 | 0.91 | 520.80 | 522.00 | 531.00 | 522.00 |
| SKS Microfinance Ltd | 110.15 | 0.36 | 109.75 | 110.90 | 112.75 | 109.50 |
| Sobha Developers Ltd | 389.45 | 4.09 | 374.15 | 374.00 | 396.00 | 374.00 |
| Solvay Pharma India Ltd(merged) | 2141.55 | 0.00 | 2141.55 | 2150.00 | 2150.00 | 2140.00 |
| South Indian Bank Ltd | 24.00 | -0.21 | 24.05 | 24.05 | 25.05 | 23.85 |
| SpiceJet Ltd | 29.25 | 0.86 | 29.00 | 29.15 | 30.10 | 29.05 |
| SREI Infrastructure Finance Ltd | 26.00 | 7.00 | 24.30 | 24.70 | 26.50 | 24.15 |
| SRF Ltd | 155.15 | -0.74 | 156.30 | 157.30 | 160.00 | 155.00 |
| Standard Chartered PLC | 117.85 | 0.94 | 116.75 | 118.10 | 118.10 | 116.60 |
| State Bank of India | 2045.70 | 0.09 | 2043.90 | 2043.90 | 2052.00 | 2029.10 |
| State Bank of Travancore | 501.55 | -1.06 | 506.90 | 506.05 | 509.05 | 498.10 |
| State Trading Corporation of India Ltd | 97.15 | -1.87 | 99.00 | 97.20 | 99.75 | 96.05 |
| Steel Authority of India Ltd | 56.55 | 1.62 | 55.65 | 56.50 | 58.00 | 55.80 |
| Sterling International Enterprises Ltd | 3.84 | -0.78 | 3.87 | 3.94 | 3.94 | 3.80 |
| Sterlite Industries (India) Ltd | 85.25 | 2.65 | 83.05 | 82.50 | 85.60 | 82.50 |
| Sterlite Technologies Ltd | 23.05 | 1.10 | 22.80 | 22.70 | 23.50 | 22.25 |
| Strides Arcolab Ltd | 847.10 | 0.30 | 844.60 | 850.00 | 858.00 | 838.00 |
| Subex Ltd | 6.60 | -0.45 | 6.63 | 6.61 | 6.85 | 6.57 |
| Sun Pharma Advanced Research Company Ltd | 144.90 | 2.69 | 141.10 | 142.80 | 147.25 | 142.15 |
| Sun Pharmaceuticals Industries Ltd | 961.15 | -1.02 | 971.10 | 971.90 | 976.80 | 952.25 |
| Sun TV Network Ltd | 359.55 | -0.57 | 361.60 | 362.90 | 364.00 | 353.60 |
| Sundram Fasteners Ltd | 33.75 | 0.30 | 33.65 | 33.75 | 34.00 | 33.50 |
| Sunteck Realty Ltd | 419.10 | -1.16 | 424.00 | 420.00 | 431.00 | 417.00 |
| Supreme Industries Ltd | 329.85 | 0.27 | 328.95 | 334.85 | 337.00 | 327.10 |
| Suzlon Energy Ltd | 9.66 | 0.84 | 9.58 | 9.68 | 9.78 | 9.58 |
| Syndicate Bank | 121.25 | 0.46 | 120.70 | 120.55 | 122.00 | 120.55 |
| Tamil Nadu Newsprint & Papers Ltd | 97.70 | -2.25 | 99.95 | 100.00 | 100.75 | 97.50 |
| Tanla Solutions Ltd | 3.47 | 4.83 | 3.31 | 3.36 | 3.47 | 3.36 |
| Tata Chemicals Ltd | 299.35 | -0.30 | 300.25 | 300.30 | 301.75 | 299.05 |
| Tata Communications Ltd | 188.80 | -0.89 | 190.50 | 190.25 | 194.90 | 188.05 |
| Tata Consultancy Services Ltd | 1429.10 | -1.33 | 1448.40 | 1456.00 | 1458.00 | 1425.00 |
| Tata Elxsi Ltd | 185.00 | -0.11 | 185.20 | 186.25 | 188.30 | 181.25 |
| Tata Global Beverages Ltd | 143.35 | 0.49 | 142.65 | 143.00 | 144.50 | 142.80 |
| Tata Investment Corporation Ltd | 426.60 | -1.02 | 431.00 | 432.00 | 432.00 | 425.60 |
| Tata Motors Ltd | 291.75 | -1.80 | 297.10 | 295.00 | 296.15 | 290.60 |
| Tata Power Company Ltd | 82.60 | -0.78 | 83.25 | 83.45 | 83.80 | 81.95 |
| Tata Steel Ltd | 290.55 | 2.05 | 284.70 | 285.00 | 293.25 | 283.00 |
| Tata Teleservices (Maharashtra) Ltd | 6.64 | 9.93 | 6.04 | 6.10 | 6.64 | 6.07 |
| Tech Mahindra Ltd | 1012.65 | 3.58 | 977.65 | 980.00 | 1021.65 | 978.00 |
| Television Eighteen India Ltd (Merged) | 62.05 | 0.00 | 62.05 | 67.55 | 68.00 | 61.25 |
| Thermax Ltd | 603.60 | -0.56 | 607.00 | 604.00 | 608.90 | 599.00 |
| Thomas Cook (India) Ltd | 55.65 | 1.46 | 54.85 | 55.40 | 56.15 | 55.10 |
| Time Technoplast Ltd | 38.80 | 1.44 | 38.25 | 39.55 | 39.55 | 38.20 |
| Tinplate Company of India Ltd | 39.10 | -0.76 | 39.40 | 39.30 | 39.50 | 39.00 |
| Titagarh Wagons Ltd | 121.85 | -4.21 | 127.20 | 126.10 | 126.95 | 121.30 |
| Titan Industries Ltd | 231.35 | 3.33 | 223.90 | 222.40 | 233.15 | 220.60 |
| Torrent Pharmaceuticals Ltd | 846.90 | 2.70 | 824.65 | 823.80 | 852.00 | 821.00 |
| Torrent Power Ltd | 124.40 | -0.96 | 125.60 | 126.85 | 126.85 | 124.00 |
| Trent Ltd | 1022.35 | 0.58 | 1016.50 | 1015.40 | 1039.95 | 1015.00 |
| Triveni Engineering and Industries Ltd | 14.18 | -0.07 | 14.19 | 14.15 | 14.50 | 13.82 |
| Tube Investments of India Ltd | 135.95 | -1.06 | 137.40 | 135.75 | 138.70 | 134.35 |
| Tulip Telecom Ltd | 9.39 | -4.96 | 9.88 | 9.70 | 9.95 | 9.39 |
| TV18 Broadcast Ltd | 25.70 | 2.19 | 25.15 | 25.10 | 26.05 | 25.05 |
| TVS Motor Company Ltd | 33.95 | -0.88 | 34.25 | 34.00 | 34.50 | 33.75 |
| UCO Bank | 77.00 | 0.33 | 76.75 | 77.05 | 78.15 | 76.30 |
| Uflex Ltd | 64.15 | 4.06 | 61.65 | 61.95 | 66.00 | 61.70 |
| UltraTech Cement Ltd | 1841.65 | -1.52 | 1870.15 | 1869.00 | 1869.00 | 1825.00 |
| Unichem Laboratories Ltd | 166.75 | -0.09 | 166.90 | 166.00 | 168.90 | 165.40 |
| Union Bank of India | 217.30 | 0.77 | 215.65 | 216.50 | 218.90 | 214.00 |
| Unitech Ltd | 22.25 | 1.37 | 21.95 | 21.85 | 22.45 | 21.80 |
| United Bank of India | 51.70 | -1.71 | 52.60 | 52.65 | 52.95 | 51.50 |
| United Breweries (Holdings) Ltd | 27.20 | 4.82 | 25.95 | 26.00 | 27.20 | 26.00 |
| United Breweries Ltd | 647.65 | 0.23 | 646.15 | 649.90 | 658.90 | 642.10 |
| United Phosphorus Ltd | 146.20 | 0.55 | 145.40 | 145.45 | 147.90 | 143.65 |
| United Spirits Ltd | 2478.05 | 0.33 | 2470.00 | 2470.00 | 2489.40 | 2455.00 |
| Unity Infraprojects Ltd | 27.40 | 0.37 | 27.30 | 27.50 | 27.50 | 27.05 |
| Usha Martin Ltd | 24.00 | 1.69 | 23.60 | 23.75 | 24.15 | 23.50 |
| Uttam Galva Steels Ltd | 62.85 | 2.28 | 61.45 | 62.90 | 64.25 | 62.30 |
| UTV Software Communications Ltd | 1083.05 | 0.00 | 1083.05 | 1080.05 | 1084.00 | 1080.05 |
| V I P Industries Ltd | 57.60 | 2.04 | 56.45 | 56.10 | 59.30 | 55.70 |
| Vardhman Textiles Ltd | 263.30 | -2.59 | 270.30 | 270.30 | 270.50 | 261.10 |
| Varun Shipping Company Ltd | 6.25 | 0.16 | 6.24 | 6.25 | 6.45 | 6.17 |
| Vascon Engineers Ltd | 24.95 | 1.84 | 24.50 | 23.90 | 24.95 | 23.50 |
| Videocon Industries Ltd | 223.15 | 1.94 | 218.90 | 217.40 | 230.50 | 217.00 |
| Vijaya Bank | 51.95 | 1.37 | 51.25 | 51.45 | 52.60 | 51.30 |
| Voltamp Transformers Ltd | 409.25 | 0.32 | 407.95 | 416.50 | 416.50 | 408.00 |
| Voltas Ltd | 83.30 | 1.34 | 82.20 | 82.05 | 84.35 | 82.05 |
| Walchandnagar Industries Ltd | 60.55 | 0.00 | 60.55 | 60.25 | 62.00 | 60.20 |
| Welspun Corp Ltd | 46.30 | 4.63 | 44.25 | 44.15 | 46.70 | 44.15 |
| Whirlpool of India Ltd | 201.15 | -0.45 | 202.05 | 202.00 | 204.00 | 198.05 |
| Wipro Ltd | 343.05 | 0.57 | 341.10 | 337.00 | 344.50 | 337.00 |
| Wockhardt Ltd | 1091.70 | -1.89 | 1112.75 | 1118.00 | 1139.00 | 1073.10 |
| Wyeth Ltd | 784.95 | 0.85 | 778.30 | 788.40 | 790.00 | 784.00 |
| Yes Bank Ltd | 478.15 | 0.57 | 475.45 | 477.95 | 479.50 | 470.80 |
| Zuari Global Ltd | 59.20 | 4.32 | 56.75 | 56.80 | 60.10 | 56.30 |
| Zydus Wellness Ltd | 668.95 | 0.41 | 666.25 | 666.00 | 682.50 | 666.00 |
Hot Searches • astra • tatasteel • wipro • ranbaxy • herohonda • religare • bharti • manappuram • ntpc • bpcl
Site Map • Mobile • Companies • Learning Centre • Insurance • About • Contact us • Disclaimer
©2011 Appuonline.com
©2011 Appuonline.com
Price feed provided by www.bseindia.com & www.nseindia.com and value addition by "C-MOTS InfoTech."