Updated:03 Feb 2012 03:45:00 PM(IST)
Sensex17604.96
173.11 0.99%
Nifty5325.85
55.95 1.06%
Midcap6046.10
76.34 1.28%
Smallcap6686.55
77.58 1.17%
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
: 1486.50 1.05% Prev: 1471.00 | Open: 1465.60 | High: 1488.60 | Low: 1468.75| Name | Curr Price | Change (%) | Prev.Close | Open | High | Low |
| 3i Infotech Ltd | 18.30 | 11.93 | 16.35 | 16.45 | 18.50 | 16.15 |
| 3M India Ltd | 3496.00 | 1.33 | 3450.20 | 3539.90 | 3539.90 | 3465.00 |
| Aban Offshore Ltd | 549.00 | 0.90 | 544.10 | 554.00 | 565.40 | 541.10 |
| ABB Ltd | 888.35 | 3.62 | 857.30 | 858.00 | 894.00 | 852.95 |
| Abbott India Ltd | 1477.60 | 0.01 | 1477.50 | 1470.00 | 1485.00 | 1458.00 |
| ABG Shipyard Ltd | 425.90 | 1.99 | 417.60 | 417.50 | 428.80 | 413.75 |
| ACC Ltd | 1268.10 | 1.70 | 1246.85 | 1255.10 | 1274.75 | 1251.55 |
| Adani Enterprises Ltd | 426.35 | -0.74 | 429.55 | 429.00 | 433.95 | 420.00 |
| Adani Ports & Special Economic Zone Ltd | 149.90 | -0.66 | 150.90 | 151.95 | 152.70 | 148.45 |
| Adani Power Ltd | 80.45 | -2.43 | 82.45 | 83.00 | 83.25 | 80.10 |
| Adhunik Metaliks Ltd | 51.10 | 1.89 | 50.15 | 50.20 | 51.90 | 50.20 |
| Aditya Birla Nuvo Ltd | 852.50 | 2.07 | 835.20 | 843.00 | 867.65 | 835.15 |
| Advanta India Ltd | 316.55 | 1.57 | 311.65 | 314.70 | 328.35 | 312.00 |
| Ahluwalia Contracts (India) Ltd | 79.50 | -1.85 | 81.00 | 81.85 | 81.85 | 79.50 |
| AIA Engineering Ltd | 299.90 | 1.06 | 296.75 | 292.00 | 318.20 | 292.00 |
| Akzo Nobel India Ltd | 900.50 | 10.46 | 815.25 | 824.80 | 948.00 | 810.00 |
| Alfa-Laval (India) Ltd | 2836.50 | 0.34 | 2827.00 | 2823.00 | 2839.80 | 2823.00 |
| Allahabad Bank | 173.00 | 3.56 | 167.05 | 169.00 | 175.00 | 164.85 |
| Allcargo Logistics Ltd | 142.00 | 1.72 | 139.60 | 142.00 | 142.00 | 140.95 |
| Allied Digital Services Ltd | 27.10 | 0.18 | 27.05 | 27.00 | 27.85 | 26.90 |
| Alok Industries Ltd | 21.45 | 6.19 | 20.20 | 20.40 | 21.75 | 20.30 |
| Alstom Projects India Ltd | 377.25 | 1.93 | 370.10 | 372.00 | 379.80 | 368.75 |
| Amara Raja Batteries Ltd | 226.95 | -0.44 | 227.95 | 229.00 | 229.00 | 225.30 |
| Ambuja Cements Ltd | 172.55 | 1.68 | 169.70 | 171.30 | 173.15 | 169.25 |
| Amtek Auto Ltd | 116.10 | 2.97 | 112.75 | 115.00 | 117.80 | 112.60 |
| Amtek India Ltd | 99.30 | -0.25 | 99.55 | 99.55 | 99.55 | 98.95 |
| Anant Raj Industries Ltd | 67.70 | 5.21 | 64.35 | 64.85 | 68.50 | 63.00 |
| Andhra Bank | 110.30 | 1.57 | 108.60 | 108.95 | 111.30 | 108.00 |
| Ansal Properties & Infrastructure Ltd | 36.20 | 3.43 | 35.00 | 35.00 | 36.90 | 34.75 |
| Apollo Hospitals Enterprise Ltd | 606.75 | 1.66 | 596.85 | 584.05 | 622.90 | 584.05 |
| Apollo Tyres Ltd | 70.40 | -0.64 | 70.85 | 71.20 | 71.35 | 68.80 |
| Aptech Ltd | 90.95 | -1.89 | 92.70 | 92.00 | 92.90 | 90.00 |
| Areva T&D India Ltd | 183.00 | 1.78 | 179.80 | 182.00 | 186.35 | 181.35 |
| Arshiya International Ltd | 146.70 | 2.84 | 142.65 | 144.25 | 149.50 | 141.15 |
| Arvind Ltd | 95.95 | 4.35 | 91.95 | 91.30 | 96.65 | 90.75 |
| Asahi India Glass Ltd | 62.00 | 0.65 | 61.60 | 62.45 | 62.45 | 61.25 |
| Ashapura Minechem Ltd | 15.35 | 0.00 | 15.35 | 15.85 | 15.85 | 15.20 |
| Ashok Leyland Ltd | 26.40 | -1.68 | 26.85 | 26.80 | 27.65 | 26.10 |
| Asian Paints Ltd | 2940.50 | -0.87 | 2966.45 | 2958.15 | 2965.00 | 2898.00 |
| Assam Company India Ltd | 9.01 | -0.22 | 9.03 | 9.30 | 9.30 | 8.75 |
| Atlas Copco (India) Ltd | 2720.75 | 0.00 | 2720.75 | 2702.25 | 2724.00 | 2702.25 |
| Aurobindo Pharma Ltd | 120.35 | 4.33 | 115.35 | 113.00 | 121.00 | 113.00 |
| Aventis Pharma Ltd | 2249.40 | -0.03 | 2250.10 | 2289.95 | 2290.00 | 2241.30 |
| Axis Bank Ltd | 1099.30 | 2.53 | 1072.20 | 1075.20 | 1109.55 | 1060.90 |
| B.L.Kashyap & Sons Ltd | 12.78 | -2.67 | 13.13 | 13.20 | 13.40 | 12.65 |
| Bajaj Auto Ltd | 1610.50 | 0.40 | 1604.10 | 1590.25 | 1636.00 | 1590.25 |
| Bajaj Electricals Ltd | 174.05 | -1.81 | 177.25 | 178.00 | 178.00 | 172.60 |
| Bajaj Finance Ltd | 787.15 | 2.45 | 768.30 | 770.05 | 799.35 | 764.00 |
| Bajaj Finserv Ltd | 495.05 | 8.81 | 454.95 | 450.00 | 506.00 | 446.55 |
| Bajaj Hindusthan Ltd | 35.70 | 1.85 | 35.05 | 35.15 | 36.00 | 34.85 |
| Bajaj Holdings & Investment Ltd | 685.45 | 1.99 | 672.10 | 680.00 | 701.35 | 672.00 |
| Balkrishna Industries Ltd | 198.05 | 1.25 | 195.60 | 197.00 | 199.00 | 192.15 |
| Ballarpur Industries Ltd | 24.40 | 0.83 | 24.20 | 24.10 | 25.00 | 23.90 |
| Balmer Lawrie & Company Ltd | 556.50 | 3.37 | 538.35 | 551.00 | 570.85 | 538.25 |
| Balrampur Chini Mills Ltd | 49.00 | 0.51 | 48.75 | 48.60 | 49.35 | 48.05 |
| Bank of Baroda | 762.90 | 0.88 | 756.25 | 755.00 | 768.40 | 738.00 |
| Bank of India | 348.60 | -0.26 | 349.50 | 348.90 | 352.00 | 341.10 |
| Bank of Maharashtra | 49.40 | -0.20 | 49.50 | 49.45 | 49.60 | 48.30 |
| Bartronics India Ltd | 38.65 | 1.98 | 37.90 | 37.60 | 40.40 | 37.35 |
| BASF India Ltd | 497.40 | 0.39 | 495.45 | 500.00 | 501.00 | 491.25 |
| Bata India Ltd | 703.05 | 0.90 | 696.75 | 694.00 | 713.50 | 691.00 |
| Bayer CropScience Ltd | 813.45 | 1.71 | 799.80 | 809.75 | 815.00 | 799.00 |
| BEML Ltd | 548.05 | 2.95 | 532.35 | 531.05 | 556.70 | 525.00 |
| Berger Paints India Ltd | 99.50 | -0.25 | 99.75 | 100.75 | 102.00 | 98.50 |
| BF Utilities Ltd | 402.25 | 0.98 | 398.35 | 400.00 | 409.00 | 392.10 |
| BGR Energy Systems Ltd | 241.65 | 1.66 | 237.70 | 239.50 | 243.70 | 235.50 |
| Bharat Bijlee Ltd | 678.65 | -0.07 | 679.10 | 686.90 | 690.00 | 675.00 |
| Bharat Electronics Ltd | 1431.45 | 1.80 | 1406.20 | 1395.00 | 1445.00 | 1395.00 |
| Bharat Forge Ltd | 304.40 | 3.54 | 294.00 | 293.95 | 306.60 | 291.00 |
| Bharat Heavy Electricals Ltd | 263.80 | 1.93 | 258.80 | 260.00 | 264.80 | 258.75 |
| Bharat Petroleum Corporation Ltd | 574.80 | -0.12 | 575.50 | 579.00 | 587.90 | 572.00 |
| Bharati Shipyard Ltd | 92.80 | 2.09 | 90.90 | 91.90 | 95.45 | 90.75 |
| Bharti Airtel Ltd | 388.60 | 0.69 | 385.95 | 393.00 | 400.90 | 386.75 |
| Bhushan Steel Ltd | 356.15 | 0.58 | 354.10 | 354.35 | 361.50 | 350.05 |
| Bilcare Ltd | 234.20 | 1.17 | 231.50 | 234.00 | 236.95 | 231.00 |
| Binani Cement Ltd | 90.50 | 0.00 | 90.50 | 90.55 | 90.95 | 90.45 |
| Biocon Ltd | 278.90 | 4.85 | 266.00 | 267.75 | 279.90 | 267.65 |
| Birla Corporation Ltd | 280.05 | 5.68 | 265.00 | 268.00 | 288.50 | 266.70 |
| Blue Star Ltd | 170.25 | -0.35 | 170.85 | 170.00 | 173.00 | 169.05 |
| BOC India Ltd | 318.40 | 0.11 | 318.05 | 319.00 | 323.90 | 317.50 |
| Bombay Dyeing & Manufacturing Company Ltd | 427.60 | 2.46 | 417.35 | 420.00 | 431.00 | 417.35 |
| Bombay Rayon Fashions Ltd | 264.80 | 0.00 | 264.80 | 264.80 | 266.80 | 261.25 |
| Bosch Ltd | 7381.75 | 1.03 | 7306.80 | 7399.90 | 7519.00 | 7345.00 |
| Brigade Enterprises Ltd | 67.60 | 6.54 | 63.45 | 65.00 | 69.80 | 61.10 |
| Britannia Industries Ltd | 474.55 | 2.22 | 464.25 | 461.50 | 476.80 | 461.15 |
| Cadila Healthcare Ltd | 678.85 | 2.07 | 665.10 | 667.00 | 681.80 | 657.15 |
| Cairn India Ltd | 343.95 | 1.25 | 339.70 | 337.10 | 347.30 | 335.50 |
| Canara Bank | 483.40 | 0.17 | 482.60 | 482.65 | 494.25 | 471.00 |
| Carborundum Universal Ltd | 155.20 | 1.64 | 152.70 | 154.05 | 156.75 | 153.55 |
| Castrol India Ltd | 493.25 | 0.63 | 490.15 | 490.15 | 504.45 | 486.10 |
| Central Bank of India | 86.10 | 0.64 | 85.55 | 86.25 | 86.70 | 84.60 |
| Century Enka Ltd | 114.80 | 1.95 | 112.60 | 112.70 | 116.00 | 109.30 |
| Century Textiles & Industries Ltd | 293.95 | 0.31 | 293.05 | 290.00 | 297.00 | 289.85 |
| CESC Ltd | 269.45 | 6.86 | 252.15 | 254.85 | 271.90 | 253.20 |
| Chambal Fertilisers & Chemicals Ltd | 89.20 | 1.88 | 87.55 | 88.40 | 90.30 | 87.30 |
| Chennai Petroleum Corporation Ltd | 169.65 | -0.85 | 171.10 | 167.00 | 170.50 | 162.00 |
| Cipla Ltd | 344.85 | 1.52 | 339.70 | 342.00 | 347.40 | 340.75 |
| City Union Bank Ltd | 42.35 | -0.94 | 42.75 | 43.25 | 43.25 | 41.80 |
| CMC Ltd | 943.95 | -1.14 | 954.80 | 960.00 | 970.00 | 940.00 |
| Coal India Ltd | 326.20 | 1.37 | 321.80 | 325.30 | 329.15 | 323.20 |
| Colgate-Palmolive (India) Ltd | 999.95 | 0.40 | 995.95 | 995.60 | 1004.00 | 995.60 |
| Consolidated Construction Consortium Ltd | 16.60 | -0.90 | 16.75 | 16.75 | 17.00 | 16.25 |
| Container Corporation Of India Ltd | 953.15 | -0.49 | 957.85 | 957.00 | 961.00 | 940.20 |
| CORE Education & Technologies Ltd | 258.00 | -0.04 | 258.10 | 259.80 | 260.50 | 255.10 |
| Coromandel International Ltd | 269.05 | 3.68 | 259.50 | 263.00 | 269.95 | 255.00 |
| Corporation Bank | 429.80 | 3.30 | 416.05 | 411.10 | 434.45 | 410.00 |
| Cox & Kings Ltd | 176.20 | 0.40 | 175.50 | 175.65 | 180.55 | 174.30 |
| CRISIL Ltd | 919.85 | 1.40 | 907.15 | 915.00 | 922.00 | 908.05 |
| Crompton Greaves Ltd | 143.65 | -1.44 | 145.75 | 143.05 | 146.75 | 141.50 |
| Cummins India Ltd | 440.95 | 2.45 | 430.40 | 434.70 | 451.00 | 424.90 |
| D B Corp Ltd | 194.50 | 0.00 | 194.50 | 195.00 | 195.00 | 192.60 |
| D B Realty Ltd | 62.35 | 0.08 | 62.30 | 62.30 | 63.65 | 60.90 |
| Dabur India Ltd | 97.75 | 0.88 | 96.90 | 97.45 | 98.00 | 96.90 |
| DCM Shriram Consolidated Ltd | 41.90 | -4.23 | 43.75 | 44.05 | 44.10 | 41.60 |
| Deccan Chronicle Holdings Ltd | 47.75 | 9.14 | 43.75 | 43.50 | 49.30 | 43.50 |
| Deepak Fertilizers & Petrochemicals Corp Ltd | 146.05 | 1.04 | 144.55 | 142.80 | 147.70 | 142.80 |
| Den Networks Ltd | 81.95 | 2.76 | 79.75 | 81.00 | 83.70 | 80.95 |
| Dena Bank | 73.50 | 2.87 | 71.45 | 71.50 | 73.90 | 71.00 |
| Development Credit Bank Ltd | 43.10 | -0.92 | 43.50 | 43.10 | 43.70 | 42.75 |
| Dewan Housing Finance Corporation Ltd | 246.20 | 1.13 | 243.45 | 237.25 | 249.00 | 229.00 |
| Dhanlaxmi Bank Ltd | 57.45 | -0.26 | 57.60 | 58.00 | 58.85 | 56.35 |
| Dish TV India Ltd | 64.35 | 0.94 | 63.75 | 64.20 | 65.10 | 63.20 |
| Dishman Pharmaceuticals and Chemicals Ltd | 55.45 | 6.23 | 52.20 | 52.90 | 56.20 | 51.75 |
| Divis Laboratories Ltd | 781.90 | 0.03 | 781.70 | 778.25 | 787.00 | 778.20 |
| DLF Ltd | 230.30 | 1.97 | 225.85 | 226.10 | 231.65 | 224.40 |
| Dr Reddys Laboratories Ltd | 1670.50 | 2.16 | 1635.25 | 1651.00 | 1688.80 | 1636.00 |
| Dredging Corporation of India Ltd | 291.70 | -0.71 | 293.80 | 296.70 | 297.50 | 271.85 |
| Edelweiss Financial Services Ltd | 33.55 | 1.21 | 33.15 | 33.45 | 33.80 | 33.40 |
| Educomp Solutions Ltd | 243.30 | 3.82 | 234.35 | 235.00 | 244.95 | 234.90 |
| Eicher Motors Ltd | 1745.15 | 2.29 | 1706.10 | 1630.00 | 1750.00 | 1630.00 |
| EID Parry (India) Ltd | 224.85 | 3.78 | 216.65 | 215.25 | 227.05 | 215.25 |
| EIH Ltd | 90.35 | 0.72 | 89.70 | 91.00 | 93.65 | 90.00 |
| Elecon Engineering Company Ltd | 63.50 | 0.55 | 63.15 | 63.05 | 64.45 | 63.00 |
| Electrosteel Castings Ltd | 19.80 | 2.06 | 19.40 | 19.65 | 20.40 | 19.40 |
| Emami Ltd | 369.75 | -0.03 | 369.85 | 373.65 | 374.00 | 365.00 |
| EMCO Ltd | 32.55 | -4.12 | 33.95 | 34.25 | 34.65 | 32.35 |
| Engineers India Ltd | 266.90 | 4.79 | 254.70 | 254.30 | 270.60 | 254.30 |
| Entertainment Network (India) Ltd | 217.10 | -0.07 | 217.25 | 217.00 | 221.50 | 215.10 |
| Era Infra Engineering Ltd | 136.35 | -0.26 | 136.70 | 136.70 | 136.80 | 135.60 |
| Escorts Ltd | 78.10 | -0.95 | 78.85 | 77.00 | 81.25 | 76.50 |
| Ess Dee Aluminium Ltd | 199.25 | 0.43 | 198.40 | 210.00 | 210.00 | 198.00 |
| Essar Oil Ltd | 62.55 | 0.48 | 62.25 | 62.00 | 64.10 | 61.70 |
| Essar Ports Ltd | 67.35 | 2.36 | 65.80 | 69.00 | 69.50 | 66.40 |
| Everest Kanto Cylinder Ltd | 39.80 | -1.00 | 40.20 | 40.65 | 40.65 | 38.60 |
| Everonn Education Ltd | 292.00 | 2.56 | 284.70 | 283.00 | 299.00 | 283.00 |
| Exide Industries Ltd | 136.40 | -0.37 | 136.90 | 137.80 | 137.80 | 134.30 |
| FDC Ltd | 81.10 | -0.49 | 81.50 | 81.15 | 82.35 | 80.50 |
| Federal Bank Ltd | 402.90 | 0.91 | 399.25 | 397.00 | 407.00 | 394.65 |
| Financial Technologies (India) Ltd | 774.55 | -2.86 | 797.35 | 800.10 | 806.95 | 771.25 |
| Finolex Cables Ltd | 33.95 | 0.89 | 33.65 | 34.00 | 34.25 | 33.75 |
| Finolex Industries Ltd | 56.80 | 2.99 | 55.15 | 56.00 | 57.30 | 55.90 |
| Firstsource Solutions Ltd | 8.74 | 2.70 | 8.51 | 8.40 | 8.95 | 8.35 |
| Fortis Healthcare (India) Ltd | 108.20 | 2.56 | 105.50 | 106.45 | 110.20 | 106.45 |
| Fresenius Kabi Oncology Ltd | 99.80 | -6.42 | 106.65 | 106.50 | 106.50 | 99.05 |
| Future Capital Holdings Ltd | 131.45 | -0.34 | 131.90 | 132.50 | 133.40 | 128.15 |
| GAIL (India) Ltd | 390.90 | 0.66 | 388.35 | 391.00 | 393.85 | 388.75 |
| Gammon India Ltd | 54.10 | -1.64 | 55.00 | 55.60 | 55.60 | 53.05 |
| Gammon Infrastructure Projects Ltd | 14.39 | 3.60 | 13.89 | 13.70 | 14.70 | 13.70 |
| Gateway Distriparks Ltd | 138.30 | 0.91 | 137.05 | 138.50 | 140.00 | 137.50 |
| Gati Ltd | 34.60 | 8.98 | 31.75 | 31.40 | 34.85 | 31.35 |
| Geodesic Ltd | 49.35 | 0.92 | 48.90 | 49.90 | 50.30 | 48.70 |
| Gillette India Ltd | 1913.70 | 0.90 | 1896.60 | 1900.00 | 1950.00 | 1880.00 |
| Gitanjali Gems Ltd | 311.85 | 0.22 | 311.15 | 313.50 | 313.50 | 308.00 |
| GlaxoSmithkline Consumer Healthcare Ltd | 2646.50 | -1.07 | 2675.00 | 2655.60 | 2670.00 | 2631.00 |
| Glaxosmithkline Pharma Ltd | 1959.90 | -0.16 | 1963.00 | 1961.00 | 1961.00 | 1952.00 |
| Glenmark Pharmaceuticals Ltd | 296.05 | 1.11 | 292.80 | 292.00 | 296.85 | 292.00 |
| Glodyne Technoserve Ltd | 243.85 | 0.29 | 243.15 | 239.00 | 249.00 | 239.00 |
| GMR Infrastructure Ltd | 29.70 | -1.16 | 30.05 | 30.05 | 30.40 | 29.55 |
| Godrej Consumer Products Ltd | 439.45 | 1.57 | 432.65 | 432.65 | 445.00 | 428.00 |
| Godrej Industries Ltd | 212.80 | 2.60 | 207.40 | 208.25 | 214.00 | 207.30 |
| Godrej Properties Ltd | 657.50 | 0.50 | 654.20 | 647.00 | 665.00 | 638.00 |
| Graphite India Ltd | 74.45 | 0.00 | 74.45 | 74.05 | 75.10 | 74.00 |
| Grasim Industries Ltd | 2741.60 | 2.76 | 2668.00 | 2665.00 | 2759.85 | 2665.00 |
| Great Eastern Shipping Company Ltd | 244.75 | 1.96 | 240.05 | 244.90 | 268.65 | 239.00 |
| Great Offshore Ltd | 107.50 | 3.12 | 104.25 | 105.00 | 112.15 | 103.60 |
| Greaves Cotton Ltd | 82.35 | -1.02 | 83.20 | 82.60 | 83.60 | 81.75 |
| GTL Infrastructure Ltd | 11.83 | -2.55 | 12.14 | 12.16 | 12.30 | 11.70 |
| GTL Ltd | 45.85 | 0.00 | 45.85 | 45.95 | 47.00 | 45.55 |
| Gujarat Alkalies & Chemicals Ltd | 136.65 | 0.29 | 136.25 | 136.30 | 139.00 | 136.00 |
| Gujarat Fluorochemicals Ltd | 501.35 | 0.20 | 500.35 | 505.00 | 507.00 | 496.40 |
| Gujarat Gas Company Ltd | 386.60 | -0.39 | 388.10 | 390.00 | 390.00 | 384.65 |
| Gujarat Industries Power Co Ltd | 74.85 | 3.24 | 72.50 | 72.10 | 75.45 | 72.10 |
| Gujarat Mineral Development Corporation Ltd | 176.55 | -0.11 | 176.75 | 175.25 | 177.80 | 173.25 |
| Gujarat Narmada Valley Fertilisers Company Ltd | 84.85 | 0.24 | 84.65 | 81.15 | 85.70 | 81.15 |
| Gujarat NRE Coke Ltd | 23.95 | 2.57 | 23.35 | 23.30 | 24.40 | 23.10 |
| Gujarat State Fertilizers & Chemicals Ltd | 390.00 | 2.17 | 381.70 | 380.00 | 394.00 | 378.10 |
| Gujarat State Petronet Ltd | 87.20 | 1.51 | 85.90 | 87.00 | 88.10 | 84.60 |
| Gulf Oil Corporation Ltd | 82.45 | 15.56 | 71.35 | 72.35 | 85.60 | 72.35 |
| GVK Power & Infrastructure Ltd | 16.80 | 0.30 | 16.75 | 16.80 | 17.10 | 16.40 |
| H T Media Ltd | 135.35 | 0.59 | 134.55 | 135.05 | 138.00 | 135.00 |
| Hathway Cable & Datacom Ltd | 146.35 | 3.76 | 141.05 | 142.80 | 151.60 | 142.10 |
| Havells India Ltd | 492.00 | -1.68 | 500.40 | 494.00 | 505.00 | 488.15 |
| HCL Infosystems Ltd | 45.90 | 0.22 | 45.80 | 46.60 | 46.65 | 45.75 |
| HCL Technologies Ltd | 453.60 | -1.66 | 461.25 | 463.00 | 464.20 | 449.00 |
| HDFC Bank Ltd | 506.35 | 1.72 | 497.80 | 494.90 | 508.00 | 494.90 |
| HEG Ltd | 199.00 | 1.53 | 196.00 | 196.30 | 204.90 | 194.90 |
| HeidelbergCement India Ltd | 38.85 | 5.86 | 36.70 | 36.55 | 40.20 | 36.35 |
| Hero MotoCorp Ltd | 1955.90 | -0.69 | 1969.40 | 1973.00 | 1988.00 | 1943.05 |
| Hexaware Technologies Ltd | 99.15 | 2.06 | 97.15 | 98.40 | 101.30 | 95.50 |
| Himachal Futuristic Communications Ltd | 13.61 | -0.29 | 13.65 | 13.70 | 13.84 | 13.52 |
| Himadri Chemicals & Industries Ltd | 44.95 | 4.05 | 43.20 | 44.90 | 45.45 | 43.25 |
| Hindalco Industries Ltd | 152.65 | -3.08 | 157.50 | 157.40 | 157.50 | 151.20 |
| Hindustan Construction Company Ltd | 24.35 | 0.00 | 24.35 | 24.50 | 24.70 | 24.05 |
| Hindustan Copper Ltd | 299.35 | -3.01 | 308.65 | 310.00 | 311.70 | 295.00 |
| Hindustan Oil Exploration Company Ltd | 122.35 | 0.12 | 122.20 | 122.00 | 123.65 | 121.10 |
| Hindustan Petroleum Corporation Ltd | 286.15 | 0.85 | 283.75 | 287.55 | 295.40 | 283.00 |
| Hindustan Unilever Ltd | 400.70 | 2.69 | 390.20 | 392.00 | 402.75 | 390.00 |
| Hindustan Zinc Ltd | 142.15 | 0.74 | 141.10 | 141.00 | 142.80 | 138.50 |
| HMT Ltd | 45.05 | -2.59 | 46.25 | 46.30 | 46.30 | 44.80 |
| Hotel Leela Venture Ltd | 34.65 | 0.00 | 34.65 | 34.60 | 35.30 | 34.15 |
| Housing Development & Infrastructure Ltd | 81.75 | 1.62 | 80.45 | 80.80 | 82.60 | 79.00 |
| Housing Development Finance Corporation Ltd | 695.50 | 1.40 | 685.90 | 686.00 | 697.95 | 685.10 |
| Hubtown Ltd | 216.45 | 0.56 | 215.25 | 217.25 | 218.90 | 214.55 |
| ICICI Bank Ltd | 914.80 | 1.41 | 902.10 | 905.00 | 917.55 | 892.55 |
| ICRA Ltd | 1005.20 | 5.33 | 954.30 | 951.90 | 1022.00 | 949.70 |
| ICSA (India) Ltd | 26.95 | -4.77 | 28.30 | 28.50 | 28.50 | 26.90 |
| IDBI Bank Ltd | 100.00 | 2.83 | 97.25 | 97.00 | 100.50 | 95.75 |
| Idea Cellular Ltd | 93.80 | -2.14 | 95.85 | 95.05 | 98.95 | 93.10 |
| IFCI Ltd | 30.50 | 0.00 | 30.50 | 30.10 | 30.90 | 30.10 |
| IL&FS Transportation Networks Ltd | 203.45 | -1.19 | 205.90 | 207.90 | 210.00 | 202.00 |
| India Cements Ltd | 93.75 | 6.84 | 87.75 | 88.10 | 95.00 | 86.75 |
| India Infoline Ltd | 57.05 | 2.70 | 55.55 | 55.05 | 57.50 | 54.25 |
| Indiabulls Financial Services Ltd | 178.65 | -1.41 | 181.20 | 182.50 | 182.50 | 177.25 |
| Indiabulls Power Ltd | 12.92 | 0.78 | 12.82 | 12.80 | 13.20 | 12.51 |
| Indiabulls Real Estate Ltd | 69.45 | 1.98 | 68.10 | 68.10 | 70.40 | 67.55 |
| Indiabulls Securities Ltd | 9.49 | 4.98 | 9.04 | 9.48 | 9.49 | 9.06 |
| Indian Bank | 234.55 | 1.98 | 230.00 | 229.00 | 238.80 | 229.00 |
| Indian Hotels Co Ltd | 70.50 | 2.03 | 69.10 | 71.50 | 71.70 | 67.75 |
| Indian Metals & Ferro Alloys Ltd | 312.50 | 3.80 | 301.05 | 287.00 | 317.50 | 287.00 |
| Indian Oil Corporation Ltd | 272.60 | -0.64 | 274.35 | 275.05 | 276.20 | 272.00 |
| Indian Overseas Bank | 88.00 | 1.15 | 87.00 | 87.10 | 88.20 | 86.10 |
| Indraprastha Gas Ltd | 361.55 | -0.17 | 362.15 | 362.85 | 365.00 | 358.60 |
| IndusInd Bank Ltd | 298.60 | -0.17 | 299.10 | 300.00 | 301.60 | 290.70 |
| Infinite Computer Solutions India Ltd | 76.75 | -1.10 | 77.60 | 77.45 | 79.45 | 75.65 |
| Info Edge (India) Ltd | 648.20 | 0.50 | 645.00 | 675.00 | 675.00 | 635.00 |
| Infosys Ltd | 2779.95 | 0.96 | 2753.45 | 2740.00 | 2786.60 | 2739.00 |
| Infotech Enterprises Ltd | 135.45 | 1.50 | 133.45 | 134.95 | 136.25 | 133.00 |
| Infrastructure Development Finance Company Ltd | 138.25 | 5.21 | 131.40 | 131.00 | 138.65 | 128.50 |
| ING Vysya Bank Ltd | 325.65 | 0.35 | 324.50 | 325.00 | 330.00 | 322.00 |
| Ingersoll-Rand (India) Ltd | 494.45 | 3.02 | 479.95 | 488.00 | 496.90 | 480.00 |
| Ipca Laboratories Ltd | 313.55 | -2.87 | 322.80 | 321.95 | 322.20 | 309.50 |
| IRB Infrastructure Developers Ltd | 174.35 | -1.25 | 176.55 | 175.50 | 176.70 | 173.50 |
| ISMT Ltd | 28.50 | -3.39 | 29.50 | 29.40 | 29.40 | 28.20 |
| ITC Ltd | 200.55 | 0.88 | 198.80 | 198.00 | 201.20 | 197.00 |
| IVRCL Assets & Holdings Ltd | 43.70 | 1.16 | 43.20 | 43.00 | 44.40 | 42.10 |
| IVRCL Ltd | 57.50 | 0.70 | 57.10 | 57.20 | 58.20 | 55.30 |
| J K Cements Ltd | 126.65 | 3.39 | 122.50 | 125.00 | 130.00 | 122.30 |
| Jagran Prakashan Ltd | 101.15 | 3.64 | 97.60 | 98.95 | 104.00 | 97.85 |
| Jai Balaji Industries Ltd | 39.15 | -4.98 | 41.20 | 41.20 | 41.20 | 39.15 |
| Jai Corp Ltd | 88.20 | 1.44 | 86.95 | 92.00 | 92.00 | 87.55 |
| Jain Irrigation Systems Ltd | 100.35 | 5.08 | 95.50 | 96.00 | 102.50 | 95.40 |
| Jaiprakash Associates Ltd | 76.10 | 2.98 | 73.90 | 74.00 | 76.80 | 72.60 |
| Jaiprakash Power Ventures Ltd | 45.15 | 0.33 | 45.00 | 44.65 | 45.50 | 44.15 |
| Jammu and Kashmir Bank Ltd | 819.90 | -0.12 | 820.85 | 809.05 | 832.50 | 809.05 |
| Jaypee Infratech Ltd | 45.45 | 2.48 | 44.35 | 44.15 | 45.90 | 43.95 |
| Jet Airways (India) Ltd | 279.70 | 2.93 | 271.75 | 273.70 | 284.05 | 271.50 |
| Jindal Saw Ltd | 142.35 | 1.53 | 140.20 | 139.05 | 147.00 | 137.05 |
| Jindal South West Holdings Ltd | 639.75 | 3.91 | 615.70 | 611.10 | 669.10 | 611.10 |
| Jindal Stainless Ltd | 75.40 | -0.85 | 76.05 | 76.50 | 77.00 | 75.00 |
| Jindal Steel & Power Ltd | 555.90 | -2.66 | 571.10 | 572.00 | 577.00 | 554.00 |
| JK Lakshmi Cement Ltd | 56.15 | 16.01 | 48.40 | 50.20 | 58.05 | 50.20 |
| JK Tyre & Industries Ltd | 76.35 | -0.26 | 76.55 | 75.80 | 77.20 | 75.60 |
| JM Financial Ltd | 16.16 | 1.25 | 15.96 | 16.24 | 16.50 | 15.80 |
| JSW Energy Ltd | 54.40 | -1.18 | 55.05 | 55.25 | 55.25 | 53.85 |
| JSW ISPAT Steel Ltd | 14.15 | 6.15 | 13.33 | 13.60 | 14.50 | 13.60 |
| JSW Steel Ltd | 708.65 | 0.83 | 702.85 | 702.00 | 715.80 | 671.80 |
| Jubilant Foodworks Ltd | 972.45 | 4.94 | 926.65 | 926.90 | 983.50 | 926.90 |
| Jyoti Structures Ltd | 48.60 | 0.31 | 48.45 | 48.00 | 49.00 | 48.00 |
| K E C International Ltd | 59.40 | 2.77 | 57.80 | 58.10 | 59.90 | 57.60 |
| K S Oils Ltd | 7.67 | 2.68 | 7.47 | 7.60 | 7.95 | 7.45 |
| Kalpataru Power Transmission Ltd | 109.10 | -0.09 | 109.20 | 106.55 | 109.70 | 106.55 |
| Karnataka Bank Ltd | 93.50 | 2.47 | 91.25 | 91.00 | 93.85 | 90.85 |
| Karuturi Global Ltd | 5.63 | 0.00 | 5.63 | 5.65 | 5.77 | 5.60 |
| Kesoram Industries Ltd | 137.95 | 3.68 | 133.05 | 135.50 | 139.70 | 131.15 |
| KGN Industries Ltd | 27.10 | -2.69 | 27.85 | 26.60 | 29.10 | 26.60 |
| Kingfisher Airlines Ltd | 25.40 | -0.20 | 25.45 | 25.60 | 25.85 | 25.05 |
| Kiri Industries Ltd | 90.75 | 4.67 | 86.70 | 91.00 | 91.00 | 90.00 |
| Kirloskar Brothers Ltd | 129.20 | 0.43 | 128.65 | 130.70 | 130.75 | 126.05 |
| Kotak Mahindra Bank Ltd | 517.45 | 1.72 | 508.70 | 509.00 | 519.90 | 500.00 |
| Koutons Retail India Ltd | 16.60 | -1.78 | 16.90 | 17.00 | 17.05 | 16.30 |
| KPIT Cummins Infosystems Ltd | 153.35 | 0.49 | 152.60 | 152.60 | 156.40 | 151.00 |
| KSK Energy Ventures Ltd | 69.00 | 4.86 | 65.80 | 68.40 | 69.05 | 67.20 |
| Kwality Dairy (India) Ltd | 38.95 | 0.00 | 38.95 | 38.90 | 39.25 | 38.60 |
| Lakshmi Energy & Foods Ltd | 18.70 | 3.31 | 18.10 | 18.10 | 19.15 | 17.55 |
| Lakshmi Machine Works Ltd | 1704.55 | 0.02 | 1704.20 | 1719.00 | 1749.80 | 1690.00 |
| Lanco Infratech Ltd | 16.15 | 2.22 | 15.80 | 15.90 | 16.45 | 15.50 |
| Larsen & Toubro Ltd | 1353.75 | -0.59 | 1361.80 | 1359.00 | 1365.00 | 1336.05 |
| LIC Housing Finance Ltd | 261.35 | 0.58 | 259.85 | 259.00 | 263.00 | 257.00 |
| Lupin Ltd | 478.50 | 0.73 | 475.05 | 479.00 | 481.45 | 471.00 |
| Madhucon Projects Ltd | 59.55 | -0.67 | 59.95 | 60.65 | 60.70 | 59.25 |
| Madras Cements Ltd | 129.40 | 3.48 | 125.05 | 126.95 | 131.45 | 124.95 |
| Mahanagar Telephone Nigam Ltd | 29.75 | -1.16 | 30.10 | 30.05 | 30.45 | 29.35 |
| Maharashtra Seamless Ltd | 345.05 | 1.05 | 341.45 | 338.90 | 355.00 | 334.00 |
| Mahindra & Mahindra Financial Services Ltd | 697.95 | -1.45 | 708.20 | 707.00 | 709.95 | 695.00 |
| Mahindra & Mahindra Ltd | 710.60 | 1.54 | 699.80 | 700.20 | 717.65 | 696.90 |
| Mahindra Holidays & Resorts India Ltd | 297.45 | 0.83 | 295.00 | 296.00 | 299.00 | 295.00 |
| Mahindra Lifespace Developers Ltd | 302.40 | -0.48 | 303.85 | 305.75 | 310.00 | 300.00 |
| Manappuram Finance Ltd | 58.85 | -0.34 | 59.05 | 60.00 | 60.90 | 58.60 |
| Mangalore Refinery And Petrochemicals Ltd | 62.65 | 3.21 | 60.70 | 60.90 | 63.20 | 60.70 |
| Marg Ltd | 91.60 | 1.72 | 90.05 | 90.90 | 91.90 | 90.00 |
| Marico Ltd | 162.75 | 6.10 | 153.40 | 153.50 | 164.70 | 153.50 |
| Maruti Suzuki India Ltd | 1234.50 | 1.55 | 1215.65 | 1224.00 | 1248.80 | 1204.95 |
| Mastek Ltd | 87.80 | 0.57 | 87.30 | 87.05 | 89.00 | 87.00 |
| Max India Ltd | 166.90 | 2.33 | 163.10 | 162.00 | 168.00 | 160.30 |
| Mcleod Russel India Ltd | 200.20 | 4.95 | 190.75 | 191.95 | 201.70 | 191.95 |
| McNally Bharat Engineering Company Ltd | 113.30 | -0.48 | 113.85 | 114.00 | 115.45 | 113.10 |
| Mercator Ltd | 27.95 | 6.88 | 26.15 | 27.00 | 28.15 | 26.35 |
| MIC Electronics Ltd | 7.42 | 1.23 | 7.33 | 7.40 | 7.49 | 7.31 |
| Mindtree Ltd | 449.90 | 0.54 | 447.50 | 443.25 | 452.00 | 443.25 |
| MMTC Ltd | 860.65 | -2.19 | 879.95 | 885.65 | 885.65 | 856.05 |
| Monnet Ispat & Energy Ltd | 484.90 | 0.82 | 480.95 | 466.10 | 486.00 | 466.10 |
| Monsanto India Ltd | 725.35 | 0.56 | 721.30 | 725.00 | 728.95 | 718.05 |
| Moser Baer (India) Ltd | 17.85 | -1.11 | 18.05 | 18.15 | 18.15 | 17.50 |
| Motherson Sumi Systems Ltd | 156.90 | -1.75 | 159.70 | 157.80 | 163.90 | 155.40 |
| Motilal Oswal Financial Services Ltd | 106.00 | 0.05 | 105.95 | 106.95 | 107.00 | 104.50 |
| MphasiS Ltd | 374.55 | -1.08 | 378.65 | 383.00 | 398.00 | 370.00 |
| MRF Ltd | 8189.65 | -1.92 | 8349.85 | 8340.00 | 8350.00 | 8127.00 |
| Nagarjuna Fertilizers & Chemicals Ltd (Merged) | 23.60 | 0.00 | 23.60 | 26.60 | 26.85 | 23.20 |
| National Aluminium Company Ltd | 63.75 | 3.07 | 61.85 | 62.45 | 64.70 | 60.25 |
| National Fertilizer Ltd | 83.40 | -1.59 | 84.75 | 85.00 | 85.50 | 82.95 |
| Nava Bharat Ventures Ltd | 184.90 | -1.75 | 188.20 | 191.95 | 191.95 | 183.05 |
| Navneet Publications (India) Ltd | 56.75 | 3.09 | 55.05 | 54.65 | 57.65 | 54.65 |
| NCC Ltd | 61.70 | 2.32 | 60.30 | 58.40 | 62.20 | 58.05 |
| NESCO Ltd | 647.60 | -0.79 | 652.75 | 658.00 | 664.65 | 645.05 |
| Nestle India Ltd | 4241.15 | -0.22 | 4250.50 | 4236.00 | 4300.00 | 4170.00 |
| Network 18 Media & Investments Ltd | 40.40 | -1.22 | 40.90 | 41.00 | 41.10 | 40.30 |
| New Delhi Television Ltd | 43.10 | 1.89 | 42.30 | 42.55 | 43.40 | 42.55 |
| Neyveli Lignite Corporation Ltd | 97.25 | 5.76 | 91.95 | 93.00 | 98.20 | 93.00 |
| NHPC Ltd | 21.00 | 0.72 | 20.85 | 20.85 | 21.25 | 20.65 |
| NIIT Ltd | 42.25 | -0.59 | 42.50 | 43.00 | 43.00 | 42.00 |
| NIIT Technologies Ltd | 210.65 | -1.17 | 213.15 | 213.00 | 213.35 | 207.50 |
| Nirma Ltd | 255.65 | 0.00 | 255.65 | 255.25 | 256.00 | 255.15 |
| NMDC Ltd | 182.85 | -0.92 | 184.55 | 184.55 | 186.80 | 182.00 |
| NOCIL Ltd | 17.00 | -1.16 | 17.20 | 17.25 | 17.25 | 16.95 |
| Noida Toll Bridge Company Ltd | 22.70 | 1.57 | 22.35 | 22.30 | 23.15 | 22.15 |
| Novartis India Ltd | 649.00 | -0.21 | 650.35 | 652.00 | 660.00 | 646.10 |
| NTPC Ltd | 176.30 | 2.71 | 171.65 | 171.50 | 176.90 | 171.10 |
| Oberoi Realty Ltd | 255.70 | -0.21 | 256.25 | 258.95 | 259.70 | 249.15 |
| Oil & Natural Gas Corpn Ltd | 280.65 | 1.89 | 275.45 | 277.20 | 282.30 | 274.40 |
| Oil India Ltd | 1259.25 | 3.36 | 1218.35 | 1270.00 | 1304.00 | 1251.30 |
| Omaxe Ltd | 150.55 | 1.11 | 148.90 | 149.00 | 151.00 | 149.00 |
| OnMobile Global Ltd | 74.80 | 1.01 | 74.05 | 74.20 | 75.75 | 73.25 |
| Opto Circuits (India) Ltd | 255.15 | 3.40 | 246.75 | 248.40 | 256.45 | 248.40 |
| Oracle Financial Services Software Ltd | 2097.25 | 0.33 | 2090.45 | 2070.00 | 2107.80 | 2061.95 |
| Orbit Corporation Ltd | 48.40 | 4.09 | 46.50 | 46.75 | 48.90 | 46.10 |
| Orchid Chemicals & Pharmaceuticals Ltd | 193.10 | 11.01 | 173.95 | 176.00 | 194.65 | 174.90 |
| Orient Paper & Industries Ltd | 60.00 | 8.70 | 55.20 | 55.90 | 62.95 | 55.45 |
| Oriental Bank of Commerce | 288.25 | 2.43 | 281.40 | 280.00 | 290.00 | 275.00 |
| Panacea Biotec Ltd | 87.50 | 0.86 | 86.75 | 86.50 | 88.50 | 86.50 |
| Parsvnath Developers Ltd | 59.85 | 0.17 | 59.75 | 59.90 | 60.90 | 59.10 |
| Patel Engineering Ltd | 106.00 | 1.78 | 104.15 | 104.90 | 107.50 | 103.65 |
| Patni Computer Systems Ltd | 464.25 | -0.16 | 465.00 | 465.05 | 471.40 | 461.00 |
| Peninsula Land Ltd | 37.65 | 1.89 | 36.95 | 36.70 | 38.20 | 36.00 |
| Persistent Systems Ltd | 326.10 | 0.37 | 324.90 | 328.00 | 330.00 | 321.05 |
| Petronet LNG Ltd | 165.15 | -1.31 | 167.35 | 167.80 | 168.30 | 164.20 |
| Pfizer Ltd | 1185.45 | -0.14 | 1187.10 | 1178.00 | 1197.00 | 1175.00 |
| Phoenix Mills Ltd | 175.15 | 0.34 | 174.55 | 174.55 | 177.90 | 171.00 |
| Pidilite Industries Ltd | 136.90 | 1.75 | 134.55 | 136.00 | 139.50 | 135.10 |
| Pipavav Defence & Offshore Engineering Company Ltd | 72.40 | -0.28 | 72.60 | 72.10 | 72.90 | 71.90 |
| Piramal Healthcare Ltd | 438.30 | 5.10 | 417.05 | 411.20 | 442.00 | 406.00 |
| Polaris Financial Technology Ltd | 147.30 | 3.59 | 142.20 | 143.90 | 149.35 | 143.00 |
| Power Finance Corporation Ltd | 186.70 | 2.72 | 181.75 | 180.00 | 187.75 | 179.20 |
| Power Grid Corporation of India Ltd | 106.85 | 1.67 | 105.10 | 105.95 | 108.30 | 105.40 |
| Praj Industries Ltd | 87.15 | 0.40 | 86.80 | 87.00 | 88.30 | 86.50 |
| Prakash Industries Ltd | 55.45 | 3.94 | 53.35 | 53.50 | 56.05 | 51.55 |
| Prestige Estates Projects Ltd | 96.45 | 12.81 | 85.50 | 87.00 | 98.75 | 86.50 |
| Prism Cement Ltd | 47.80 | 9.51 | 43.65 | 44.00 | 48.75 | 43.40 |
| Procter & Gamble Hygiene and Health Care Ltd | 1899.55 | 2.63 | 1850.85 | 1868.00 | 1917.95 | 1835.00 |
| Provogue (India) Ltd | 25.90 | -2.45 | 26.55 | 26.65 | 26.80 | 25.75 |
| PSL Ltd | 63.65 | 0.24 | 63.50 | 63.10 | 64.00 | 62.20 |
| PTC India Ltd | 53.80 | 5.49 | 51.00 | 51.00 | 54.60 | 50.35 |
| Punj Lloyd Ltd | 55.90 | 1.91 | 54.85 | 54.85 | 56.85 | 54.35 |
| Punjab National Bank | 961.90 | 0.88 | 953.50 | 951.70 | 965.05 | 940.00 |
| Puravankara Projects Ltd | 64.00 | -1.08 | 64.70 | 66.00 | 66.00 | 63.00 |
| Radico Khaitan Ltd | 110.75 | 0.87 | 109.80 | 110.80 | 111.30 | 109.55 |
| Rain Commodities Ltd | 32.90 | -0.90 | 33.20 | 32.90 | 33.35 | 32.60 |
| Rajesh Exports Ltd | 135.75 | 0.41 | 135.20 | 135.95 | 136.50 | 135.40 |
| Rallis India Ltd | 135.60 | 2.26 | 132.60 | 133.10 | 137.85 | 131.00 |
| Ranbaxy Laboratories Ltd | 455.30 | -0.12 | 455.85 | 458.30 | 468.90 | 451.35 |
| Rashtriya Chemicals & Fertilizers Ltd | 65.90 | -1.64 | 67.00 | 67.00 | 67.15 | 65.60 |
| Raymond Ltd | 365.65 | 1.85 | 359.00 | 362.00 | 371.90 | 361.00 |
| Redington India Ltd | 78.25 | -2.19 | 80.00 | 80.35 | 80.75 | 77.70 |
| REI Agro Ltd | 15.03 | -0.46 | 15.10 | 15.10 | 15.20 | 14.85 |
| REI Six Ten Retail Ltd | 15.69 | 8.66 | 14.44 | 14.85 | 16.30 | 14.65 |
| Reliance Capital Ltd | 373.50 | 1.45 | 368.15 | 366.00 | 379.20 | 358.50 |
| Reliance Communications Ltd | 93.65 | -3.30 | 96.85 | 97.00 | 97.40 | 92.10 |
| Reliance Industrial Infrastructure Ltd | 496.85 | 1.59 | 489.05 | 495.00 | 519.00 | 491.10 |
| Reliance Industries Ltd | 837.75 | 1.10 | 828.60 | 832.00 | 839.40 | 815.55 |
| Reliance Infrastructure Ltd | 556.70 | 0.84 | 552.05 | 555.10 | 564.50 | 546.75 |
| Reliance MediaWorks Ltd | 83.10 | 0.48 | 82.70 | 82.50 | 83.50 | 81.10 |
| Reliance Power Ltd | 100.00 | 0.50 | 99.50 | 99.05 | 100.85 | 97.75 |
| Religare Enterprises Ltd | 417.45 | -0.93 | 421.35 | 415.00 | 423.95 | 410.05 |
| Rolta India Ltd | 80.90 | -0.06 | 80.95 | 82.00 | 83.50 | 80.20 |
| Ruchi Infrastructure Ltd | 17.00 | -2.86 | 17.50 | 18.15 | 18.15 | 16.75 |
| Ruchi Soya Industries Ltd | 93.95 | -1.00 | 94.90 | 95.40 | 95.40 | 93.15 |
| Rural Electrification Corporation Ltd | 204.85 | 0.59 | 203.65 | 203.80 | 206.00 | 200.00 |
| S.Kumars Nationwide Ltd | 36.20 | 1.83 | 35.55 | 35.60 | 36.60 | 35.05 |
| Sadbhav Engineering Ltd | 141.05 | 1.95 | 138.35 | 140.00 | 143.00 | 139.20 |
| Sanghvi Movers Ltd | 96.10 | 1.37 | 94.80 | 94.80 | 96.80 | 94.00 |
| Sasken Communication Technologies Ltd | 109.50 | -0.27 | 109.80 | 105.10 | 111.00 | 105.10 |
| Selan Explorations Technology Ltd | 280.20 | -0.30 | 281.05 | 283.15 | 285.95 | 279.20 |
| Sesa Goa Ltd | 230.55 | -0.73 | 232.25 | 232.85 | 236.95 | 228.25 |
| Shipping Corporation of India Ltd | 69.40 | 4.20 | 66.60 | 67.15 | 70.45 | 66.40 |
| Shiv-Vani Oil & Gas Exploration Services Ltd | 218.40 | 0.16 | 218.05 | 218.05 | 221.70 | 215.00 |
| Shoppers Stop Ltd | 334.65 | -3.75 | 347.70 | 349.00 | 354.25 | 331.55 |
| Shree Ashtavinayak Cine Vision Ltd | 3.97 | -0.50 | 3.99 | 4.01 | 4.03 | 3.95 |
| Shree Cement Ltd | 2277.15 | -0.99 | 2300.00 | 2300.00 | 2323.00 | 2265.00 |
| Shree Global Tradefin Ltd | 173.50 | -2.50 | 177.95 | 175.00 | 177.50 | 169.10 |
| Shree Renuka Sugars Ltd | 39.20 | 1.03 | 38.80 | 38.80 | 39.70 | 38.35 |
| Shriram Transport Finance Company Ltd | 602.65 | 0.96 | 596.90 | 597.00 | 613.00 | 591.45 |
| Siemens Ltd | 748.60 | 2.33 | 731.55 | 737.00 | 751.10 | 731.55 |
| Simplex Infrastructures Ltd | 199.60 | -2.97 | 205.70 | 200.10 | 209.00 | 195.05 |
| Sintex Industries Ltd | 98.10 | 6.57 | 92.05 | 92.00 | 98.80 | 89.50 |
| SJVN Ltd | 19.40 | -0.26 | 19.45 | 19.60 | 19.65 | 19.35 |
| SKF India Ltd | 630.00 | -0.87 | 635.55 | 638.90 | 638.90 | 625.00 |
| SKS Microfinance Ltd | 89.30 | -2.72 | 91.80 | 92.25 | 92.70 | 88.75 |
| Sobha Developers Ltd | 279.20 | 0.02 | 279.15 | 283.40 | 290.00 | 277.45 |
| Solvay Pharma India Ltd(merged) | 2141.55 | 0.00 | 2141.55 | 2150.00 | 2150.00 | 2140.00 |
| South Indian Bank Ltd | 22.95 | 0.00 | 22.95 | 23.15 | 23.15 | 22.75 |
| SpiceJet Ltd | 24.70 | 3.56 | 23.85 | 23.45 | 24.90 | 23.45 |
| SREI Infrastructure Finance Ltd | 32.20 | 2.22 | 31.50 | 31.50 | 32.65 | 31.10 |
| SRF Ltd | 266.80 | -0.54 | 268.25 | 269.40 | 271.75 | 266.05 |
| Standard Chartered PLC | 76.35 | 1.26 | 75.40 | 75.10 | 77.05 | 75.10 |
| State Bank of India | 2103.10 | 1.47 | 2072.65 | 2065.05 | 2117.95 | 2037.05 |
| State Bank of Travancore | 552.05 | 0.90 | 547.10 | 548.00 | 553.50 | 545.00 |
| State Trading Corporation of India Ltd | 315.85 | 2.77 | 307.35 | 312.00 | 320.00 | 292.05 |
| Steel Authority of India Ltd | 105.25 | 0.05 | 105.20 | 105.50 | 107.20 | 104.40 |
| Sterling International Enterprises Ltd | 21.40 | -4.89 | 22.50 | 21.40 | 21.40 | 21.40 |
| Sterlite Industries (India) Ltd | 122.75 | -0.97 | 123.95 | 123.65 | 123.65 | 120.10 |
| Sterlite Technologies Ltd | 38.75 | -1.02 | 39.15 | 39.60 | 39.60 | 38.50 |
| Strides Arcolab Ltd | 542.95 | -0.70 | 546.80 | 551.00 | 551.00 | 524.55 |
| Subex Ltd | 32.05 | -0.16 | 32.10 | 32.90 | 32.90 | 31.50 |
| Sun Pharma Advanced Research Company Ltd | 83.00 | -0.06 | 83.05 | 82.50 | 83.80 | 81.90 |
| Sun Pharmaceuticals Industries Ltd | 556.25 | 2.38 | 543.30 | 543.50 | 558.40 | 542.85 |
| Sun TV Network Ltd | 308.10 | 1.99 | 302.10 | 303.00 | 311.85 | 302.10 |
| Sundram Fasteners Ltd | 51.90 | -0.95 | 52.40 | 52.55 | 52.85 | 51.55 |
| Sunteck Realty Ltd | 324.85 | 2.95 | 315.55 | 315.00 | 326.95 | 315.00 |
| Supreme Industries Ltd | 174.90 | -1.96 | 178.40 | 177.55 | 177.55 | 173.50 |
| Suzlon Energy Ltd | 29.35 | -0.68 | 29.55 | 29.60 | 29.90 | 28.90 |
| Syndicate Bank | 101.10 | 2.17 | 98.95 | 100.90 | 102.60 | 100.20 |
| Tamil Nadu Newsprint & Papers Ltd | 94.30 | 0.32 | 94.00 | 94.00 | 94.80 | 93.00 |
| Tanla Solutions Ltd | 7.36 | 2.08 | 7.21 | 7.10 | 7.44 | 7.10 |
| Tata Chemicals Ltd | 344.80 | -1.22 | 349.05 | 348.30 | 352.00 | 341.00 |
| Tata Communications Ltd | 228.30 | -1.55 | 231.90 | 224.00 | 239.00 | 224.00 |
| Tata Consultancy Services Ltd | 1168.15 | 1.91 | 1146.30 | 1151.00 | 1173.90 | 1141.65 |
| Tata Elxsi Ltd | 227.15 | 2.57 | 221.45 | 224.00 | 231.00 | 224.00 |
| Tata Global Beverages Ltd | 119.15 | 8.27 | 110.05 | 110.00 | 119.80 | 109.05 |
| Tata Investment Corporation Ltd | 457.70 | -1.23 | 463.40 | 465.75 | 465.75 | 455.00 |
| Tata Motors Ltd | 247.95 | 0.75 | 246.10 | 246.50 | 250.00 | 240.60 |
| Tata Power Company Ltd | 112.35 | 1.40 | 110.80 | 111.35 | 113.20 | 110.90 |
| Tata Steel Ltd | 467.25 | -1.56 | 474.65 | 472.65 | 473.55 | 460.60 |
| Tata Teleservices (Maharashtra) Ltd | 15.85 | 0.32 | 15.80 | 15.60 | 16.20 | 15.35 |
| Tech Mahindra Ltd | 654.35 | -2.02 | 667.85 | 668.00 | 670.00 | 647.80 |
| Television Eighteen India Ltd (Merged) | 62.05 | 0.00 | 62.05 | 67.55 | 68.00 | 61.25 |
| Thermax Ltd | 522.35 | 3.28 | 505.75 | 500.00 | 525.00 | 486.20 |
| Thomas Cook (India) Ltd | 42.00 | 3.32 | 40.65 | 41.35 | 42.55 | 40.50 |
| Time Technoplast Ltd | 48.95 | 0.20 | 48.85 | 48.45 | 49.65 | 48.45 |
| Tinplate Company of India Ltd | 43.80 | -0.57 | 44.05 | 44.00 | 44.90 | 43.35 |
| Titagarh Wagons Ltd | 412.45 | -0.17 | 413.15 | 413.50 | 418.95 | 411.30 |
| Titan Industries Ltd | 196.45 | 0.92 | 194.65 | 192.00 | 199.70 | 190.00 |
| Torrent Pharmaceuticals Ltd | 568.20 | -0.04 | 568.45 | 565.00 | 574.70 | 560.10 |
| Torrent Power Ltd | 217.55 | 2.11 | 213.05 | 212.10 | 220.00 | 212.10 |
| Trent Ltd | 943.50 | 1.73 | 927.50 | 934.90 | 965.00 | 927.00 |
| Triveni Engineering and Industries Ltd | 19.95 | -3.86 | 20.75 | 20.50 | 20.85 | 19.50 |
| Tube Investments of India Ltd | 123.05 | -0.57 | 123.75 | 125.00 | 125.00 | 122.00 |
| Tulip Telecom Ltd | 109.85 | -0.32 | 110.20 | 109.25 | 112.00 | 108.00 |
| TV18 Broadcast Ltd | 30.75 | -0.49 | 30.90 | 30.35 | 31.45 | 30.35 |
| TVS Motor Company Ltd | 51.55 | -0.58 | 51.85 | 52.35 | 52.40 | 51.20 |
| UCO Bank | 71.90 | 0.56 | 71.50 | 72.00 | 72.30 | 70.25 |
| Uflex Ltd | 142.00 | 7.41 | 132.20 | 133.00 | 144.50 | 131.90 |
| UltraTech Cement Ltd | 1274.70 | 0.91 | 1263.20 | 1263.00 | 1280.00 | 1259.95 |
| Unichem Laboratories Ltd | 139.00 | -0.71 | 140.00 | 141.95 | 142.40 | 138.00 |
| Union Bank of India | 229.10 | -2.09 | 234.00 | 234.50 | 234.80 | 224.60 |
| Unitech Ltd | 26.00 | 3.59 | 25.10 | 25.00 | 26.20 | 24.20 |
| United Bank of India | 70.70 | 0.07 | 70.65 | 71.75 | 71.90 | 70.00 |
| United Breweries (Holdings) Ltd | 90.35 | -0.11 | 90.45 | 92.00 | 93.00 | 89.40 |
| United Breweries Ltd | 439.85 | 1.05 | 435.30 | 439.95 | 447.90 | 437.00 |
| United Phosphorus Ltd | 146.80 | 1.03 | 145.30 | 147.00 | 148.00 | 146.00 |
| United Spirits Ltd | 711.90 | -0.28 | 713.90 | 724.00 | 732.00 | 705.25 |
| Unity Infraprojects Ltd | 40.75 | 1.88 | 40.00 | 39.50 | 41.25 | 39.05 |
| Usha Martin Ltd | 31.60 | 5.51 | 29.95 | 30.40 | 32.00 | 30.25 |
| Uttam Galva Steels Ltd | 73.15 | -0.41 | 73.45 | 73.50 | 74.50 | 72.15 |
| UTV Software Communications Ltd | 1062.15 | -0.46 | 1067.05 | 1065.00 | 1065.95 | 1054.00 |
| V I P Industries Ltd | 110.50 | -1.43 | 112.10 | 113.15 | 113.15 | 109.20 |
| Vardhman Textiles Ltd | 197.00 | -0.10 | 197.20 | 198.95 | 198.95 | 193.50 |
| Varun Shipping Company Ltd | 16.95 | 10.42 | 15.35 | 15.60 | 17.45 | 15.40 |
| Vascon Engineers Ltd | 48.65 | 0.52 | 48.40 | 45.50 | 49.35 | 45.50 |
| Videocon Industries Ltd | 174.40 | 1.42 | 171.95 | 172.00 | 176.20 | 170.00 |
| Vijaya Bank | 56.55 | 0.80 | 56.10 | 55.95 | 56.90 | 55.50 |
| Voltamp Transformers Ltd | 513.05 | -0.11 | 513.60 | 500.55 | 524.00 | 500.55 |
| Voltas Ltd | 93.35 | -1.32 | 94.60 | 94.95 | 94.95 | 92.50 |
| Walchandnagar Industries Ltd | 95.90 | -0.78 | 96.65 | 97.60 | 99.45 | 95.10 |
| Welspun Corp Ltd | 123.35 | 0.98 | 122.15 | 122.90 | 125.00 | 119.60 |
| Whirlpool of India Ltd | 177.90 | -0.86 | 179.45 | 180.00 | 180.00 | 173.65 |
| Wipro Ltd | 426.05 | 0.05 | 425.85 | 427.00 | 430.00 | 421.65 |
| Wockhardt Ltd | 411.75 | 5.20 | 391.40 | 391.40 | 418.60 | 388.00 |
| Wyeth Ltd | 839.10 | 1.95 | 823.05 | 824.00 | 848.00 | 824.00 |
| Yes Bank Ltd | 344.90 | 1.89 | 338.50 | 336.75 | 346.80 | 330.10 |
| Zuari Industries Ltd | 454.30 | -0.57 | 456.90 | 465.90 | 465.90 | 451.00 |
| Zydus Wellness Ltd | 430.85 | 3.43 | 416.55 | 418.00 | 436.70 | 414.10 |
Hot Searches • astra • rpower • bhel • divi • energy • tulip • sbin • icicibank • ultra • indiabulls
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."