MUMBAI STOCK EXCHANGE
Aug. 2 Aug 3 Aug 4 Aug 5 Aug 6 Aug 9 Aug 10 Aug 12 Aug 13 Aug 16 Aug 17 Aug 18 Aug 19 Aug 20 Aug 23 Aug 24 26-Aug Aug 27 Aug 30 Aug 31
SENSEX 18081.21 18114.83 18217.44 18172.83 18143.99 18287.5 18219.99 18073.9 18167.03 18050.78 18048.85 18257.12 18454.94 18401.82 18409.35 18311.59 18226.35 17998.41 18032.11 17971.12
MIDCAP 7492.9 7516.38 7518.73 7522.3 7534.45 7622.07 7583.4 7567.91 7642.04 7648.15 7694.39 7760 7830.9 7821.2 7887.03 7831.83 7707.94 7634.71 7640.96 7596.84
SMLCAP 99438.28 9466.74 9516.49 9561.25 9584.21 9720.36 9686.52 9645.42 9710.28 9685.72 9718.5 9786.7 9863.9 9875.76 9968.19 9900.89 9767.71 9640.95 9636.47 9540.56
BSE 500 7283.32 7300.40 7323.12 7310.48 7304.62 7370.2 7340.18 7301.67 7349.17 7314.35 7329.16 7400.68 7473.72 7469.14 7497.12 7452.76 7391.52 7310.94 7321.35 7289.74
Bse-500 SCRIPS
3I Infotec 63.40 63.7 66.45 68.15 66.75 67.45 65.8 63.95 64.4 63 63 62.8 62.8 62.45 62.5 62.1 61.25 60.05 59.5 58.1
3M India-B 3464.95 3466 3425 3445.75 3465 3450 3400 3376 3385 3390 3334 3327.75 3385 3350 3370 3471 3440 3383 3381.65 3325
A B B-A/D 803.25 799.15 788.2 788.45 800.2 801.35 787.4 782 783 777.6 771.3 773.55 773.85 773.4 777.6 765.35 769 760.15 779.8 777
A C C-A/D 834.55 829.9 820 816.85 824.8 843.75 847.25 837 842.9 833.95 837.7 840.85 880.75 869.05 872.45 865.85 868 870.55 873.45 871.8
Aban Offs- 880.35 894.2 895.65 906.70 905.45 911.2 880.3 835.7 831.55 812.3 798.6 782 835.4 831.9 822.9 812.55 789.3 781.8 784.6 764.85
Abbott Ind 1128.3 1140 1179.65 1153 1162.7 1185.9 1187 1155 1147 1135.9 1134.55 1155.75 1156 1154.65 1179.9 1179.9 1174 1160 1137.5 1129.7
Abg Shipya 243.5 247.6 250.5 262.35 254.8 259.6 257.95 249.85 251.85 244.2 243.05 247.85 246.35 245.35 243.6 241.8 234.9 235.75 234.75 229.15
Ackru City 509.05 508.6 514.3 511.65 502.6 509 506.05 515.7 533.35 540.6 528.7 535.4 529.15 527.3 535.7 535.15 527.2 518 519.85 519.6
Adani Ent- 609.7 622.55 612.5 609.8 612.65 608.15 618.35 600 627.8 625.6 628.35 638.15 636.8 641.9 653.65 668.5 629.45 619.5 626.7 651.45
Adani Powe 134.55 134.3 135.85 135.2 134.8 136.35 140.6 141.3 139.8 137.85 137.5 139.1 140.15 139.8 139.95 139.5 137.15 135.7 136 135.95
Adhunik Me 112.65 111.2 111.25 111.1 111.4 113.4 117.45 114.75 117 120.8 125.4 121.75 120.1 119 116.9 114.7 113.15 111.4 111.75 110.45
Aditya Bir 793.55 810.55 813.9 814.35 814.5 808.15 806.8 796.2 820.45 804.55 804.6 813.65 816.6 798.05 832.85 852.55 809.65 802.75 804.65 808.75
Advanta In 473.05 467.3 465.7 480.6 471.4 480.05 478.15 475.4 472.65 462.55 464.75 464.1 466.55 462.25 456.8 456.15 463.5 470.5 481.3 468.55
Ahluwalia- 223.9 228.6 229 222.85 219.05 221.55 216.85 220 215.4 212.05 211.65 208.75 217.15 213.55 220 218 213.9 208.85 209.4 205.85
Aia Engg-B 361.9 365 359.7 358 350.25 357.1 361.7 352.05 347.95 341.1 344 342 345.8 357.5 364.2 367.95 352 354.35 361.3 361.45
Akzo Nobel 869.95 837.4 830.2 845.55 857.65 872.7 849.4 840.7 839.55 841 835 846.55 848.85 859.85 869.4 883.8 889.35 871.6 866.15 872.25
Alfa Laval 1400.1 1395.5 1400 1395.4 1402 1407.5 1385 1390.05 1399.3 1403 1402 1376.15 1390.25 1398.9 1404 1397 1390 1370.1 1373.7 1373
Allahabad 196.95 201.3 199.8 201.3 201 205.8 206.45 208.1 211.2 218.25 215.2 214.7 213.45 211.25 216.8 216.8 211.25 206.75 207.15 208.95
Allcargo G 169 172 170 170.5 169.6 169.2 172.1 167.3 169.85 170 170 173.1 171.55 171.15 171.95 171 168.5 167.9 166.15 169.9
Allied Dig 238.65 235.9 234.3 231.05 234.3 245.3 239.25 237 235.35 233.65 230.25 231.75 230.75 230.05 229.8 238.9 235.75 236.6 238.1 238.95
Alok Indus 20.45 20.75 21.1 20.9 20.1 20.25 19.95 20 20.3 20.2 20.4 20.4 20.25 20.2 20.5 20.25 19.9 19.55 19.4 18.9
Alstom Pro 707.3 710.35 729.5 723.15 729.45 749.8 760.8 737.6 739.15 725.15 737.2 737.75 734.15 740.55 750.1 735.3 743.1 727.8 718.8 709.25
Amara Raja 192.5 190.55 191.05 189.55 188.85 193.15 191 190.8 188.85 190 187.7 189 188.95 188.5 192.55 191.35 189.7 189.8 190.1 189.1
Ambuja Cem 118.45 116.85 117.3 114.55 114.65 119 119.8 117.85 116.75 114 114.15 114.6 123.95 121.45 121.85 120.95 120.9 120.05 122.1 125.15
Amtek Auto 187.2 185.4 186 186.8 185.25 189.9 183.3 185 181.15 183 181 180.3 185.75 188.25 190.1 189.25 178.45 172.6 174.8 176.45
Amtek Indi 64.55 64.6 66.35 65.2 64.5 64.5 63.95 64.65 64.5 64.1 64.1 64.6 64.4 64.35 64.65 64.65 63.7 63.5 63.35 63.15
Anant Raj- 119.4 119.9 117.85 119.65 115.7 126.35 124.4 132.4 137.7 137.1 139.25 140.1 140.5 140.8 141.3 137.15 131.8 129.95 128.05 126.9
Andhra Bk- 146.5 146.6 145.75 145.9 142.3 143.95 145.85 147.6 151.6 157.5 158.6 164.95 163.8 161.75 159.8 154.95 157 153.2 151.4 151.95
Ansal Prop 84.6 86.8 85.95 86.6 89.65 95.6 91.9 93.65 91.7 91 90.2 92.15 91.8 93.2 94.3 93.45 89.7 88.5 87.25 86.2
Apollo Hos 774.95 784.05 780 797.15 801.1 805.65 794.55 797.95 788.05 787.95 798.05 824.35 818.4 813.35 822.4 820 812 804.25 803.6 805.9
Apollo Tyr 65.85 65.95 66.65 65.85 64.25 65.15 64.8 63.9 64.2 63.15 65.45 69.05 68.15 71.9 76.25 75.25 73.9 71.85 72.75 71.5
Aptech Ltd 144.05 160.75 161.7 160.6 160.95 169.4 164.55 161.25 158.35 158.85 156 157.4 164.9 160.15 158.75 159.85 153.15 147.7 144.95 141.2
Areva T&D- 287.3 287.85 288.7 287.55 289.95 295.3 292.85 292.05 292.7 294.35 291.35 291.2 291.5 294.6 302 296.75 295.45 293.15 291.9 291.25
Arshiya In 255.8 258.4 258 259.85 283.45 289.8 290.1 286.55 287.75 281.5 282.45 292.95 296.75 290.05 289.45 289.6 282.05 275 270.8 274.1
Arvind Ltd 34.6 34.85 36.95 37.15 37.05 38.85 39.4 38.8 40.1 40.25 43.1 43.5 42.35 43.05 43.2 42.65 43.7 41.45 40.95 41.2
Asahi I Gl 72.3 72.3 73.15 73.05 75.95 77.1 76.6 81.55 79.5 79.2 81.95 82.85 84.9 86.1 89.1 86.35 83.3 82.5 80.8 81.65
Ashapura M 62.9 63.2 65.5 66.6 64.85 64.4 62.95 61.3 61.5 58.85 58.75 57.95 58.7 58.5 58.3 58.05 57.05 55.65 54.8 52.7
Ashok Leyl 71.4 73.2 72.45 72.9 71.1 71.5 70.55 69.95 71.8 70.9 69.75 69.6 71.05 69.75 69 70.3 71.05 71.55 72.05 73.6
Asian Pain 2617.05 2599.1 2591.75 2599.9 2603.05 2659.7 2668 2694.5 2658.95 2634.95 2629.05 2655 2704.5 2766.55 2764.25 2769.15 2744.75 2713.6 2705.55 2762.45
Assam Ind 17.85 17.4 17.35 17.55 18 18.45 17.95 17.6 17.6 18.45 18.1 18.1 18.3 19.5 20.35 19.8 19.75 21.45 21.55 20.9
Atlas Copc 1180.05 1185 1195.6 1187.4 1281.3 1252.9 1250.1 1275.3 1303.4 1257.85 1277.85 1310.2 1300 1272 1300 1254.5 1250 1217.35 1215 1224
Aurobindo 980.6 997.4 983.3 943.55 952.85 952 966.9 956.8 949.25 948.5 963 1007 1071.15 1080 1071 1053.7 1033.8 1012.3 1051.4 1039.6
Aventis Ph 1870 1853 1870.3 1860 1830.6 1827 1815 1845 1894 1868.55 1850 1826 1830.05 1830 1849.95 1838 1810.4 1830 1821.8 1840
Axis Bk-A/ 1351.05 1358.6 1332.15 1317.1 1311.75 1310.05 1297 1316.8 1328.45 1334.75 1330.5 1350.7 1359.05 1366.25 1382.3 1370.45 1364 1331.85 1327.6 1324.85
B G R Ener 772.15 769 768.1 783.35 797.8 804.05 787.25 795 794.5 820.65 822.55 825.65 829.15 830.6 827.6 811.15 789.45 802.85 808.9 790.7
B L Kashya 332.65 339.5 332.4 331.7 333.7 388.05 372.15 370.35 376.4 372.6 375.4 375.1 374.5 377.4 380.65 376.6 371.6 373.25 373.4 367.85
B O C-B/D 278.6 280.15 282.45 287.7 293.15 293.95 298.05 300.6 302.4 299.9 297.95 299.7 298 296.25 304 303.2 305 304.4 299.65 297
Bajaj Auto 574.9 570 580.6 577.95 590.15 610 602.9 607.9 598.15 617.6 611.95 611.7 613.4 634.8 644.05 634 639.95 614.55 615 613
Bajaj Auto 2727.9 2711.35 2723.75 2721.75 2710.85 2705.95 2653.1 2632.45 2658.8 2663.2 2653.2 2678.55 2748.85 2795.2 2775.55 2850.75 2778.45 2779.7 2790.95 2729.4
Bajaj Elec 248.7 253.1 263.05 261.15 262 263 258.5 249.5 250.95 245.25 246.75 249.95 249.35 264.25 272.65 286.6 289.45 276.65 292.4 288.85
Bajaj Fins 432.95 432.4 435 434.75 435.5 435.55 434 480.15 476.7 469.35 470.75 470.25 482.05 484.65 491.6 479.5 485.05 476.5 480.15 478
Bajaj Hold 728.2 725.15 717.75 723.1 720.55 728.1 719.05 742.5 748.5 742.45 728.15 739.45 756.9 761.3 767 753.45 768.4 740.75 732.5 744.25
Bajajhind. 116.5 118.3 118.9 118.75 117.5 117.15 116.45 116.55 117.7 122.95 120.45 120.85 121.25 124.75 125.8 122.45 121.2 116.75 113.5 113.95
Balkrish I 630.4 645.25 649.95 663.6 661.55 671.8 664.95 664.1 672.5 669.9 672 672.95 681.95 666.15 665.2 657.1 660 655 679.2 668
Ballarpur 33.05 34.45 34 34 33.45 35.25 35 35.05 35.75 35.6 36.5 37.25 38.4 37 37.2 36.5 35.75 34.45 35.7 35.3
Balmer Law 649.1 653 663.9 659.25 707.3 730.3 719 728.6 717.25 691.75 698.45 705.15 717 716.25 709.75 700.55 694.05 697.05 690 680.25
Balrampur 84.45 85.65 85.55 85.5 84.75 85.25 83.85 83.55 84.05 84.85 85.15 84.7 84.85 87.4 88.25 87.55 87.4 84.8 84.75 83.85
Bk India-/ 439.45 436.8 436.8 436.9 434.3 438.1 435.1 462.4 462.7 464.1 467.85 461.85 466.55 459.5 463 463.35 463.15 447.55 444 442.15
Bk Mah-B/D 65.65 66.8 67.05 66.35 64.3 65.95 65.25 65.95 67.15 68.25 71.3 72.7 72.6 72.85 72.35 71.2 69.75 69.1 69.05 67.6
Bartronics 143.25 141.9 141.85 144.7 142.75 143.75 142.4 140.25 140.65 133.4 127.05 128.2 129.3 131.25 128.35 125.15 117.15 117.8 106.15 107.45
Basf-B/D 473.35 478.35 495.35 487.65 486.75 487.3 492 491.9 490.1 490.35 491.95 496 496.1 495.8 506.55 514.2 528.6 514 515.35 506.3
Bata India 293.4 292.5 294.7 300.65 304.9 304.25 298.25 306.5 319.85 308.8 312.25 315.15 327.35 322.6 327.45 319.15 310.85 306.9 310.45 311
Bayer Crop 874.65 874.8 942.15 909.1 951.45 955.85 933.95 917.9 972.2 978.25 988.4 1013.45 1052 1056.2 1123.4 1119.35 1051.7 1032.55 1037.4 999.6
Beml Ltd-A 1030.15 1027.4 1024.3 1026.75 1015.2 1011.65 1005.25 991.2 1008.65 1007.1 1016.05 1018.1 1022.45 1019.8 1020.5 1018.85 1005 1006.9 1006.55 1004.2
Berger Pai 80.4 79.95 79.9 84.55 85.3 88.25 92.55 87.9 89.05 86.85 88 90.2 92.35 91.7 93.15 90.4 89.4 89.6 91.15 90.8
Bf Utiliti 1011.15 1009.45 997.2 972.9 935.2 952.85 923.75 892 932.95 981.6 1013.3 1035.6 1004.2 1087.05 1098.7 1131.2 1017.15 990.05 1003.8 995.15
Bh Electro 1813.75 1806.2 1792.2 1770.45 1750.05 1794.55 1779.9 1731.3 1730.45 1736.25 1720.9 1732.85 1740.95 1769.65 1734 1723.5 1684.5 1669.9 1667.85 1658.8
Bharat Bij 1140.7 1175.1 1184.15 1174.5 1163.45 1151.6 1153.7 1166.45 1146.95 1157.05 1162.7 1180.45 1165.75 1158.55 1162.05 1165 1168.85 1154.65 1160.4 1146.7
Bharat For 329 329.85 327.75 333.65 335.7 344.1 343.45 338.8 344.25 345.8 343.95 345.2 354.7 351.1 352.8 358.05 354.3 353.45 348.75 349.7
Bharat Pet 641.55 652.75 648.4 653.7 648.8 646.55 647.45 675.05 669.7 657.9 673.75 679.45 675.95 697.85 774.6 759.85 762.55 776.95 770.2 760.7
Bharati Sh 236.1 234.85 236.55 250.5 245.05 248.9 246 229.3 227.8 224.25 223.15 226.7 224.6 223.85 223.05 221.6 213.85 213.85 211.5 206.4
Bharti Air 318 328.65 323.15 324.65 322.3 328.4 324.3 317.55 317.2 317.95 315.95 315.15 313.8 310.15 316.85 322.05 320.9 316.2 322.9 327.15
Bhel-A/D 2452.5 2464.65 2518.25 2517.4 2506.65 2525.1 2501.05 2495.95 2494.8 2472.5 2474.9 2472.8 2477.2 2460 2501.45 2483.75 2478.5 2470.1 2441.85 2408.2
Bhushan St 1559.45 1553.9 1566.1 1596.55 1640.45 1645.25 1647.65 1604.2 1607.7 1670.95 1684.75 1698.15 1792.25 1836.5 1863.05 1841.55 1810 1829.65 1835.4 1811.2
Bilcare-S/ 494.95 488.1 482.35 474.3 485.9 505.95 519.55 498.55 498.5 501.4 500.2 510.6 514.25 536.15 563.5 547.3 540.95 540.65 543 539.15
Binani Cem 81.6 82.35 84.65 84.3 84 85.15 82.35 81.4 81.7 83.2 82.25 82 82.9 81 79.75 78.3 77.65 78.6 78.1 77.35
Biocon-A/D 313.05 321.15 317.55 316 316.35 313.7 311.9 335 342 330.7 341.5 340.45 353.15 350.85 353.25 346.3 336.2 333.55 342.6 338.95
Birla Cp-B 360 356.1 355.25 361 360 356.75 353.85 355.5 356.15 355.65 351.55 360.5 367.65 366 370 368.8 367.75 366.85 366.15 364.1
Bk Baroda- 764.6 776.3 770.4 766.6 759.45 773 760.8 772.1 778.05 786.05 834.75 839.35 831.35 830.5 831.8 814.2 828.55 809.65 802.1 804.9
Blue Star- 435.8 430.55 431.1 427.6 435.3 445.2 443.6 449.4 449 443.05 445.05 450 452 453 459.55 455 439.3 430 429.75 424.15
Bombay Dye 551.2 555.45 568.75 572.6 567.5 571.1 598.2 592.8 661.55 673.8 679.45 667.9 654.95 646 654.75 625.45 593.95 569.5 568.6 549.6
Bombay Ray 266.15 262.1 262.15 260.4 265.2 265.45 261.25 261.55 263.1 263.2 261.4 261.75 261.1 260.45 262.3 258.1 256.85 256.2 255.4 256.35
Bosch-A/D 5680.75 5662.35 5671 5972.65 5885.3 5901 5825.15 5722.55 5700.75 5861.05 5871.3 5864.9 5846.4 5936.5 5992.1 6009.25 5825.05 5967.35 5999.15 5977.55
Br.Indus-B 2090.7 2120.3 2175.85 2293.8 2270.6 2128.35 2052 2107.2 2096.15 2054.5 2022.2 2007.65 2003.95 2040.4 2044.95 2029.9 2023.4 2011.9 2032 2064
Brigade En 135.35 134.75 135.6 133.75 132.9 136.55 135.3 133.7 134.25 135.5 134.4 133.9 134.4 143.7 147.25 142.65 142.65 137.15 136.95 137.9
Cadila Hea 629.1 628.7 645.5 644.1 642.5 640 623.45 625.1 623.5 624.1 637.95 625.95 618.95 620.2 622.3 620 622.65 616.1 612.35 603.25
Cairn Indi 340.2 341.85 343.45 345.55 342.8 338.95 335.5 340.6 355.45 332.85 338.65 343.6 344.95 343.65 343.35 354.2 340.55 335.6 336.3 332.25
Cals Refin 0.37 0.36 0.35 0.33 0.34 0.33 0.32 0.3 0.31 0.3 0.34 0.35 0.34 0.33 0.31 0.31 0.32 0.31 0.32 0.31
Canara Bk- 485.5 491.95 483.55 480.45 475.8 486.55 483.5 492.8 503.5 504 517.1 527.2 536.65 527.4 529.35 510.4 511.3 502.3 503.95 514
Carborundu 214.35 212.4 214.3 211.3 211.6 213.15 213.45 211 212.95 216.3 214 221.5 215.15 216 217.5 213.3 207 202.55 202.5 204.4
Castrol In 460 455.05 459.4 464.8 467.9 470 470.1 470.15 463.95 463.5 467.4 480.45 487.45 485.55 485.9 506.2 483.25 469.25 474.95 476.15
Central Bk 170.85 174.9 176.3 178.65 174.7 175.95 176.05 184.2 187.5 188.5 192.3 189.65 188.15 185.45 186.15 176 181.85 179.35 179.4 179.3
Century En 221.95 223.8 221.7 222.2 222.65 221.85 220.65 223.05 236.95 234.3 236.5 234.5 255.6 254.1 250.7 244.15 240.75 237.15 238.35 234.85
Century Te 447.9 447.55 453.55 449.85 449.75 472.75 472.6 471.8 497.8 492.55 505.15 504.5 505.9 507.85 518.05 508.95 489.55 479.1 479.15 479.75
Cesc-A/D 399.1 398 395.5 396.65 400.45 399.5 392.65 388.15 394.65 388.5 394.7 397.95 396.6 404.1 401.15 396.2 385.6 379.15 376.35 378.35
Chambal Fe 67.35 66.95 66.65 66.55 67.5 68.95 67.15 66.65 66.7 68.2 67.85 72.45 72.1 71.15 72.25 71.4 67.75 66.75 66.35 66.4
Chennai Pe 259.3 262.25 265.15 266.6 268.25 273.1 270.8 274.15 277.6 276.7 279.9 283.15 283.65 264.4 265.5 257.25 251.7 250.7 244.15 237.3
Cipla-A/D 325.8 324.95 323.6 321 321.6 320.7 318.95 313.75 315.45 304 305.15 304.3 304.6 310.4 317.3 317.25 307.15 302.7 304.55 303.35
City Union 39.85 39.8 39.9 39.8 41.1 41.6 41.5 41.2 44.1 45.25 47.55 47.7 47.3 47.35 47.35 46.85 45.2 45 44.05 43.75
Cmc Ltd-B/ 1701 1680 1680 1715 1675 1690 1680.85 1680.85 1655.8 1660 1662 1670 1639 1641 1650 1636.5 1638 1640 1647.05 1650.25
Colgate-A/ 849.25 849.8 848.15 842.3 838.55 843.5 841.75 845.25 849.75 843.3 840.25 846.45 833 828.4 820.45 833.75 825.85 813.95 797.15 824.7
Con Constr 84.4 84.9 84.55 84.15 87.45 89.65 89.95 86.15 85.05 88.9 85.8 87.65 89 87.5 87.75 87.2 83.15 84.5 79.65 80.45
Container 1391.2 1371.1 1414.15 1413.05 1409.55 1416.25 1400.6 1370.3 1373.8 1355.8 1341 1341.45 1351.15 1333 1329.95 1318.95 1303.4 1299.8 1298.4 1297.85
Core Proj- 268.1 264.9 265 267.3 261 263.7 263.6 260.8 267.7 267.1 266.65 266.4 261.05 260.25 262.2 259.6 251.2 252.85 261.65 261.95
Cporation 574.35 573.6 574.8 572.55 575.2 579.55 578.6 594 602.95 600.1 614.1 608.45 615.65 630 625.5 610.4 600 588.95 580.75 568.5
Corroman I 532.3 518.45 520.75 514.55 525.7 525.35 523 513.95 528.45 540.4 542.25 560.45 558.1 540.1 532.25 530.85 535.85 529.2 531.15 528.75
Cox And Ki 527.9 574.55 577.6 568.95 581.4 580.7 579.9 578.8 588.2 580.1 559.45 577.95 591.95 596.6 587.25 594.05 569 561.6 561.3 560.55
Crisil-B/D 5680 5741.65 5734.95 5709.4 5712 5695 5620 5508.25 5482.75 5405.3 5426 5440 5424 5449.8 5620.5 5674.25 5605 5634.9 5633 5531
Crompton G 277.1 274.7 281.25 284.85 280.8 283.45 283.25 282.3 286.3 289.55 290.1 289.2 292.4 285.3 287.2 284.05 304.5 298.05 300.6 295.7
Cummins-A/ 631.7 634.75 636.75 631 634.45 636.7 641.7 657.9 672.05 715.95 715.35 714.85 716.05 707.4 702.65 698.95 707.25 728.65 727.65 737.3
D B Realty 419.65 405.2 400.25 400.5 396 397.3 416.85 407.95 448.7 421.8 436.1 439.15 439.65 454.45 457.1 441.9 427.25 430.5 442.55 429
Dabur Indi 197.45 195.9 198.4 201.6 203.15 201.5 202.55 197.65 199.8 201.1 203.75 204.65 205.8 206.15 206.85 210.35 209.05 205.95 204.9 209.4
Dalmia Bh- 202.3 204 205.05 206.5 209.55 215.8 216.9 220.85 216.65 214.35 212.95 211.5 212.05 212 207.6 209 203.4 205 202.5 201.5
Db Cp Ltd- 243.4 248.25 247.5 249.95 258.6 258.95 253.45 252.9 253.35 250 255.05 260.8 261.25 267.7 270.85 267 259.6 258.65 255.65 248.2
Dcm Shram 49.35 49.8 49.15 48.75 48.1 50.75 52.6 50.75 50 48.95 49 49.2 50.5 50.55 51.25 51.35 50.1 50.35 50.9 51
Deccan Chr 133 133.8 134.4 132.25 134.7 134.95 133.1 131.95 134.85 133.9 134.05 134.5 138.4 139.25 138.05 137 128.3 126.5 127.35 124.05
Deepak Fer 151.1 150.45 152.75 153.6 150.2 149.35 148.8 147.35 149.45 152.05 150.1 161.55 165.45 161.05 160 158.4 156 160.65 159.6 157.7
Den Networ 204.65 205.35 205.85 214.2 236.2 234.35 226.05 218.2 219.6 218.25 223.75 232.7 237.65 232.55 230.25 236.7 229.75 224.85 225.75 224.5
Dena Bk-B/ 102.15 102.8 101.85 101.25 98.7 100.5 99.7 101.45 101.95 103.65 107.4 111.1 110.15 110 109 106.95 104.75 104.05 103.25 102.9
Develop Cr 49.8 50.1 49.35 48.8 48.25 48.75 48.45 48.2 48.85 48.4 51.15 53.1 52.4 54.75 54.4 53.05 51.25 50.25 50.3 49.35
Dewan Hdf- 288.2 285.6 286 281.55 276.05 280 273.45 270.05 267.8 264 263.8 267.8 280.25 277.7 271.3 266.7 265.5 262.2 264.05 270.15
Dhanalaksh 179.9 190.1 192.8 186.3 182.9 186.85 184.1 186.4 186.5 183.85 182.3 184.35 183.95 184.3 184.15 182.7 182.15 182.1 182 179.1
Dish Tv In 46.15 46.4 46.8 46.8 49.8 49.8 49.35 49.4 49.7 51.45 51.55 50.7 49.75 49.95 51.2 50.2 50.2 49.7 50.8 50.45
Dishman-B/ 215.9 217.25 216.05 215.15 209.7 210.65 208.5 208.2 206.15 206.05 202.4 203.2 206.05 206.15 205.35 202.9 197.5 197.45 196.05 190.05
Divi'S Lab 756.7 754.3 755.45 758.15 758.6 756.6 760.6 748.05 748.5 733.25 719.25 738.3 747.45 746.05 747.75 746.85 754.65 745 748.2 742.75
Dlf-A/D 303.7 305.45 309.85 310.7 307.6 319.8 320.25 315.75 322.45 319.95 318.3 319.85 321.3 332.7 330.85 322.25 318.1 307.6 307.35 301.75
Dr. Reddy- 1351.25 1369.1 1375.7 1345.1 1341.25 1340.65 1331.95 1346.1 1335.95 1355.35 1335 1338.95 1340 1326.05 1331.95 1326.9 1339.9 1326.5 1346.2 1362.45
Dredging-B 578.15 573.6 571.45 579.95 578.3 579.25 568.5 566.85 559.85 560.85 560.7 565.3 571.75 562.05 560.45 559.05 558.7 545.7 536.35 532
E I H-A/D 125.9 127.05 125.7 125.65 125.2 126.7 131.85 131.1 131.85 135.05 133.25 134.15 134.8 137.25 140.45 145 134.45 135.2 150.7 139.95
E.I.D Parr 384.25 391.4 400.4 396.95 390.2 391.5 382.9 379.55 380.05 396.95 399.95 405.2 404.2 410.55 406.55 406.55 396 400.4 401.25 392.6
Edelweiss 489.7 502.4 521.8 526.4 590.35 587.6 60.95 58.3 55.75 54.6 56.85 54.6 54.4 53.55 54.85 55.85 52.05 49.85 49.2 49.2
Educomp So 618.5 606.65 611.95 612.35 615.1 655.1 689.8 583.85 586.3 578.7 561.95 576.15 587.55 574.15 581.45 570.65 566.95 560.7 556.5 544.35
Eicher Mot 988.5 1029.35 1039.95 1006 999.4 1017.45 1007 1096.55 1093.85 1086.05 1100.85 1098.15 1097.55 1087.15 1070.15 1083.2 1199.85 1245.25 1232.55 1258.6
Elecon Eng 92.65 92.3 92 91.8 91.9 89.85 88.5 89 88.35 89.2 91 94.05 94.95 94.7 94.65 92.95 92.55 89.45 88.35 86.9
Electroste 48.8 48.7 48.85 50.05 50.95 53.3 49.55 50.5 50.2 50.7 53.05 51.9 51.05 50.1 50.65 50.05 49 47.55 49.2 47.85
Emami-S/D 475 463.7 458.1 454.45 446.15 460.7 449.95 445.45 441.45 461.5 458.25 451 461.35 462.65 456.55 449.55 441.7 436.45 434.05 454.4
Emco-S/D 66.95 67.8 68.05 67.8 67.55 71.9 72.9 69.95 68.35 67.65 67.8 66.9 67.35 67.1 66.3 65.75 62.8 61 61.35 58.75
Enginer In 327.1 330.5 335.1 336.85 340 324.1 317.15 321.15 332.5 323.15 322.15 329.6 331.8 329.8 327.55 325.4 328.7 327.75 325.25 325.3
Entert.Net 208.1 209.65 211.7 207.35 208.8 208.9 204.65 224.9 221.3 242.25 237.55 239.5 235.05 241.15 244.15 237.5 260.1 241.7 243.65 236.95
Era Infra- 219.6 220.5 221.45 222.15 222.05 224.65 223.45 223.8 228.15 228.35 229.85 225.3 228.15 226.4 224.35 220.6 221 220.5 218.45 216.35
Escorts-B/ 196.2 198.3 197.1 193.6 192.6 194.95 192.15 188.9 185.6 184.1 185.5 184.9 183.7 182.05 188.05 192.85 190 195.9 196.65 193.5
Ess Dee-B/ 517 517.1 511.05 522.85 511.05 511.05 513 506.55 515 507.95 504.55 506.05 508.2 508.85 504.85 504.75 491.7 478 489.9 500
Essar Oil- 129.85 129.15 130.9 130.6 129.45 130.25 132.35 131.85 131.7 129.4 130.1 131.1 131.25 131.9 133.6 131.35 126.7 126.05 125.35 122.8
Essar Ship 84.95 86.25 91.7 108.85 115.45 127.6 123.15 119.55 109.1 104.05 108.05 104.25 102.6 103.05 100.7 97.8 98.6 96.8 99.35 98.25
Everest Ka 120.85 119.95 118.7 119 118.2 120 119.1 116.9 117.8 117.7 118.45 119.15 119.1 118.3 118.2 115.95 110.15 107.5 107.55 108.2
Everonn Ed 517.95 527.8 526.65 553.5 569.9 581.25 583.8 586.5 603.9 597.3 590.95 598.9 600 596.1 592.9 580.05 582.9 560.15 577.85 568.4
Exide Indu 141.6 141.25 139.55 143.85 141.85 144.7 143.15 141.85 142.7 141.1 139 144.65 143.3 147.4 152.4 152.35 146.15 146.95 150.15 147.9
F D C-B/D 86 87.05 86.6 86.9 86.8 90.85 88.65 84.6 82.2 84.65 83 82.75 86 88.45 85.7 84.6 94.45 104.8 100.8 98.35
Federal Bk 348.6 342.25 339.95 336.85 328.9 334.8 330.05 323.7 330.65 337.4 339.65 347.6 357.35 354.15 354.7 350.45 345.15 345.1 346 339.5
Fnial Tec- 1235.05 1221.5 1225.5 1230.9 1229.9 1211.05 1210.8 1294.6 1319.65 1316.9 1346.95 1347.7 1354.35 1407.2 1416.35 1379.1 1363.8 1376.25 1356.75 1357.2
Finolex Cb 56.6 56.85 58.9 60 59.6 60.35 58.25 57.25 56.6 59.7 60.15 60.4 61.25 62.55 61.2 60.95 58.8 57.65 57.6 56.65
Finolex-B/ 84.45 83.9 84.6 87.9 86 85.75 87.4 86.7 78.35 82 80.6 79.6 88.45 93.25 95.5 98.35 102.05 98.3 99.1 99.05
Firstsourc 25.4 25.45 27.1 26.7 26.4 26.55 26 25.7 25.95 25.45 25.55 25.85 26.4 26.45 26.9 26.4 25.45 25.3 25.3 24.9
Fortis Hea 156.65 155.9 156.05 153.6 154.25 156.75 155.5 155.5 155.6 154.4 161.7 164.25 164.45 165.2 162.55 161.45 156.05 153.3 153.35 152.5
Fresenius- 154.3 155.3 153.55 153.25 148.8 150.35 153.65 149.6 150.15 151 149.15 148.5 158.9 155.85 158 153.95 151.1 151.9 150.75 144.15
Fut Capita 279.75 274.05 297.7 275.9 281.95 286.15 291.2 292.85 291.05 290.05 280.3 280.4 272.2 265.35 268.4 263.3 251.95 248.3 253 249.95
G.E.Shippi 295.6 303.1 304 315.25 307.3 311.3 312.9 312 308.4 302.3 300.85 306.15 305.5 303.05 305.85 302.5 300.5 299.3 297 296.45
Gail-A/D 447.2 444.55 440.6 430.15 437.75 437.75 442.7 449.1 452.95 452 452.7 459.7 461.05 468.2 464.75 455.1 448.4 459.45 459.5 461.25
Gammon Ind 215.25 213.5 212.65 209.85 208.2 210.2 209.05 205.5 207.65 197.4 200.7 198.5 200.35 215.95 213.05 216.85 213.3 210.8 211.75 209.5
Gammon Inf 24.85 25 24.9 24.95 25.25 25.25 25.2 25.35 25.2 25.1 24.7 25.3 25.1 25.7 25.1 25.1 24.5 24.2 24.05 23.85
Gateway Di 108.25 107.2 103.5 102.7 104.95 102.65 102 100.65 101.45 100.45 100.35 102.2 102.45 108.95 106.95 109.05 105.5 104.6 104.25 102.5
Gati-B/D 85.65 83.4 81.7 82.4 81.4 82.85 81.45 78.3 78 76.95 78.4 83.95 81.4 79.75 80.35 78.95 75.1 73 72.35 70.35
Geodesic-B 95.05 93.3 92.7 93.3 101.65 106.85 103.5 103.6 102.75 106.75 105.9 102.65 104.65 103.6 106.1 106.3 102.95 99.95 96.4 95.45
Gillette I 1827.25 1840 1881.95 1960.35 1982.95 1986.6 1991 1950 1930.5 1949.9 1976.5 1947.95 1938.65 1900.75 1875.1 1848 1859.3 1855 1870 1870
Gitanjali 170.9 175 175.55 177.45 195.15 221.65 209.75 211.45 209.45 209.55 207.65 207.5 209.15 207.35 220.5 217.6 212.6 205.45 207.2 192.95
Glaxosmith 1785.35 1800 1816.9 1842.35 1847.4 1824 1830 1814.1 1800 1806 1804.75 1813.9 1840 1814.15 1802 1825 1776 1806.5 1781 1824.1
Glaxosmith 2014.4 2002 2000 2011.9 2017.1 1997.45 1990.75 1951 1985 1946 1965 1943.75 1980.75 2015.9 1975.7 1944 1871.9 1869.4 1890.6 1861.2
Glenmark P 270.25 268.5 265.3 266.9 268.65 269.6 268.1 269 266.85 268.05 266.5 268.2 276.55 282.1 293 292.35 284.9 289.8 285.85 285.7
Glodyne Te 832.85 838.15 820.1 879.55 876.85 888.75 913.65 889.4 904.75 903.5 924.7 905.7 906.1 902 910.7 908 880.5 883.35 934.75 920.15
Gmr Infras 57.5 57.65 57.9 57 57.15 58.65 60.2 61.55 61.75 61.1 59.9 62.55 63.8 63.15 62.55 60.5 59.9 58.2 57.55 55.65
Godrej Cp- 349.3 349.65 345.65 356 361.4 362.6 359.9 358.95 361.7 363.85 363.1 374.65 389.8 386.3 388.7 377.65 386.8 380.65 376.35 372.1
Godrej Ind 192.3 193.4 193.35 195.05 201.6 206.8 204.5 199.3 200.3 198.9 205.15 211.55 207.3 208.55 210.1 208.55 204.95 203.9 201.45 196.25
Godrej Pro 675.75 689.55 695.3 732.9 749.4 776.3 766 755.5 776.4 770.75 771.15 785.75 778.7 762 749.7 757.8 744.9 745.15 756.65 732.75
Graphite-B 95.15 96.65 97.1 95.25 98.25 102.5 100.05 98.55 98.15 97.9 95.95 95.15 98.55 97.5 96.5 95.8 95.1 93.75 93.3 92.45
Grasim Ind 1857.25 1884.35 1876.15 1881 1879 1904.2 1904.35 1878.4 1876.55 1966.8 2004 2055 2136.1 2091.1 2083.4 2072.05 2044.75 2019.3 2047.7 2021.75
Great Offs 409.75 414.1 413.6 416.75 411.85 417.15 409.6 407.15 407.6 404.7 401.25 407.4 406.7 399.5 397.7 394.1 394.55 371.5 385.85 376.5
Greaves Co 340.45 358.2 361.55 359.35 360 370.3 367.85 374.3 377.05 375.75 375.6 381.35 380.1 383.45 395.6 399.15 395.3 400.15 402.4 404.9
Gtl Infra- 46.2 46.7 46.5 47 48.25 47.7 47.1 46.65 46.25 46 45.85 46.15 46.05 45.85 45.7 45.25 46.2 45.8 45.6 45.15
Gtl-A/D 433.55 435 437.3 430 420 423.3 420.15 416.2 417.3 417.1 421.45 420.8 423.65 423.5 417.85 418.05 423.5 422.7 425.6 422
Guj Alkali 122.5 122.95 119.95 119.45 121.15 121.75 119.85 118.2 120.95 119.2 119.35 120.55 121 120.6 120.95 121.3 118.35 116.9 117.3 115.7
Guj Ind Po 112 112.9 112.45 112.9 113.05 112.15 113.7 113.45 113.75 114.8 113.7 114 113.95 115.1 114.7 115.3 114.65 113.55 114.75 114.05
Guj Min De 124.35 124.4 124.35 125.05 127.15 130.4 127.9 122.1 122.3 121.7 121.15 121.65 122.45 124.4 125.65 124.65 120.4 119.55 120.5 119.75
Guj Narmad 116.05 115.1 114.1 115.25 119.8 118.45 117.1 116.45 118.5 119.05 118.6 129.95 128.05 125.65 125.45 124.75 122.95 121.05 121.1 120.4
Guj Nre Co 61.8 62.55 61.85 61.65 60.5 60.65 60.45 59 58.5 58 58.15 59.85 61.2 59.9 58.75 58 57 56.25 56 55.25
Guj.Flouro 194.2 193.15 192.4 194.3 195.8 202.65 202 218.65 225.3 219.4 211.1 211.45 211.15 211.2 205.05 212.75 212 210 205.5 202.1
Guj.Gas-B/ 310.1 312.05 318.65 318.4 318.5 322.75 319.4 322.85 331.65 326.45 331.95 338.55 349 347.85 343.15 341.35 344.55 342.6 341.95 338.65
Gujarat Fe 311.95 304.15 301.65 300.8 298.45 299.75 294 290.7 289.35 288 290 311.35 306 292 291.5 291.35 283.3 286.7 290.55 292.55
Gujarat St 108.35 108.05 107.85 107.2 110.8 111.2 111.95 110.15 110.6 111.35 110.95 114.7 118.25 116 117.65 115 113.55 114.55 116.5 115.15
Gulf Oil C 95.15 91.6 89.35 92.1 91.15 88.9 87.95 87.85 88.3 86.6 85.25 85.4 86.65 87.45 90.4 88.85 86.2 85.6 84.85 82.9
Gvk Power- 43.95 43.55 43.5 43.25 43.8 43.85 43.7 42.5 42.25 42.05 42.25 42.05 44 45.55 47.5 47.45 46.25 46.25 46.3 45.05
Hathway Ca 182.15 184.7 200.1 194.75 211.1 219.8 213.45 212.8 210.05 211.75 218.25 216.7 216.4 211.5 213.2 209.5 202.1 202.2 208.85 204.15
Havells In 665.85 685.65 706.4 695.25 705.5 727.3 718.75 704 755.95 759.8 814.9 791.6 804.9 795.35 797.15 800.85 786.35 813.7 805.55 792.45
Hcl Infosy 104.7 107.25 107.5 107.05 107.95 110.1 108.75 109.2 112.65 112.6 112.8 112.65 113.4 116.7 118.65 121.45 122.35 123.1 118.15 113.3
Hcl Techno 391.55 391.4 402.9 412.7 412.05 415.5 412.7 401.5 410.6 402 397 409.6 405.6 407.75 407.75 406.4 411.85 402.55 392.8 383.55
Hdfc Bk-A/ 2136.4 2124.15 2113.8 2100 2095.5 2081.15 2095.4 2074.95 2086.9 2083.85 2122.65 2188.45 2231.15 2231 2196.35 2207.05 2176.8 2139.7 2130.55 2132.45
Heg-B/D 311.15 316 314.15 319.45 315.15 320.25 321.45 321.15 318.5 316 315.7 316.2 321 318.8 323.75 323.5 320.75 315.95 318.4 316.5
Heidelberg 46 46 46.55 46.25 45.6 47.35 50.9 49.45 49.65 49.45 48.55 48.45 50.25 50.2 50.35 49.6 47.8 47.4 47.5 46.8
Hero Honda 1825.4 1858 1889.7 1866.9 1840.65 1865.55 1867.65 1867.3 1884.3 1891.75 1905 1907.95 1904.2 1916.4 1921.8 1889 1843.6 1785 1792.05 1791.8
Hexaware T 81.95 81.35 82.45 81.3 81.35 81.4 80.3 76.85 77.55 76.55 76.4 77.15 77.1 76.6 76.1 74.4 71.05 71.95 69.95 67.75
Him.Fut.Co 10.02 10.04 10.09 10.08 10.06 11.06 11.29 12.61 12.57 12.26 11.9 11.94 12.06 11.86 11.88 11.85 11.29 11 10.89 10.52
Himadri Ch 557.3 537.1 551.95 540 526.8 529 525 510 517.85 513.4 501.05 508 502.65 497.9 505.95 510 506.9 492.6 487.15 479
Hind Const 139.6 140.4 141.6 139.15 140.4 143 71.45 70.6 72.15 69.85 67.35 67.65 67 64.35 65.35 63.4 61.9 59.8 57.85 56.35
Hind Coppe 452.5 460.55 460.1 460.75 456.05 461.6 457 447.25 452.6 444.25 443.5 443.6 449.55 442.9 441.5 435.95 423.7 407.85 405.2 395.15
Hind Oil E 222.8 225.45 229.8 235.4 233.95 234.7 230.95 225.55 221.3 219.95 229.6 248.3 256.35 246.55 262.9 252.15 239.55 231.2 232.85 230.3
Hind Unile 253.55 253.6 255.6 255.5 255.15 255.7 260.2 266 265.7 269.9 265.6 269.3 273.75 269 267.5 269.05 264.9 263.55 263.2 264.4
Hind. Zinc 1045.4 1076.55 1067.8 1106.5 1089.2 1116.05 1149.05 1116 1117.7 1088.8 1083.85 1098.45 1134.3 1121.75 1123.85 1080.55 1066.05 1062.6 1062.35 1044.7
Hind.Petro 435.55 441.75 437.5 442.6 443.7 446.05 451.3 488.55 485.3 481.55 497.05 505.7 501.65 509.3 536.7 520.05 525.7 532.5 533.4 525.95
Hindalco-A 164.35 165.4 165.45 165.15 164.05 166.85 163.8 166.95 166.15 164.45 168.3 176 179.7 177.95 175.4 168.45 163.9 163.55 166.75 166.4
Hmt-B/D 72.6 83.65 83.95 80.95 78 78.95 76.5 73.9 75.35 73.6 76.4 74.7 75.35 75.4 75.95 75.1 72.5 72.3 72.05 72.25
Hotel Leel 48.75 50.25 49.9 49.3 49.3 49.35 48.9 49.05 49.75 48.85 49.4 50.4 50 49.6 50.9 51.05 50.95 50.2 51.7 51.65
Hous Dev F 3024 3052 3058.15 3028 3069.95 3116.5 3073.35 2990.75 2997.85 2973.95 3011.45 621.2 644.1 639.7 628.65 625.15 627.55 622.35 628 625.15
Housing De 268.75 268.15 269.95 268.15 265.35 277.5 276.75 284.75 285.05 279.6 287.55 292.55 289.65 293.2 296.35 285.85 270.95 260.95 260.1 252.2
Ht Media-B 157.9 160.65 163.9 162.65 164.25 169.85 163.5 170.65 170.7 167.35 169 169.9 166.1 170.7 170.05 168.55 170 170.1 166.45 167
I F C I-A/ 63.2 62.05 62.45 62.45 59 59.8 57.85 59.2 60.95 60.95 62.15 62.3 61.9 62 62.05 61.45 59.95 58.6 59.1 58.6
I N G Vysy 343.4 344.45 343.3 339.15 339.7 341.65 341 338.55 344.3 341.3 343.05 356.5 358.15 361.1 357.65 345.4 347 347.4 343.3 344.3
I O C-A/D 358.05 361.85 359.05 358.3 366.85 366.4 371.2 379.9 379.7 380.85 386.2 388.6 388.05 392.25 404.35 407.7 403.4 410.1 411.6 410.5
Ibn18 Broa 89.6 88.5 90.65 91.1 95 98.15 97.8 99.95 101.25 105 108.95 116.35 123.1 119.55 126.5 126.55 125.1 122.2 121.15 118.5
Icici Bk-A 939.75 962.1 970.15 956.05 951.85 980.45 989.1 963.95 975.4 957 960.1 970.05 1012.55 994.5 1010.15 1000.8 986.1 958.1 968.15 977.3
Icra Ltd-B 1204.3 1220.15 1232.55 1223.6 1240.2 1254.5 1251.6 1218.7 1209.1 1147.4 1199.7 1204.55 1200 1190 1202.7 1211.5 1205 1191.3 1195.2 1222.1
Icsa India 133.6 132.45 131.4 133.85 132.75 131.7 129.85 128.3 129.45 127.65 126.5 127 129.4 127.7 126.85 129 129.25 127 126 124.75
Idbi-A/D 120.35 122.45 121.7 120.7 119 121 119.4 119.65 120.75 123.9 128.95 131.9 131.05 131.85 131.8 127.9 125.3 121.65 121.4 121.45
Idea Cell- 71.7 72.55 74.5 70.95 71.55 71.4 70.45 72.1 72.55 71.9 70.9 69.8 69.95 69.85 70.5 68.15 69.45 69.55 70.35 71.45
Il&Fs Tran 302.7 307.8 299.4 298.8 294.9 291.25 298.75 299.6 293.5 293.45 293.85 297 299.2 306.15 327.35 329.3 328.05 338.05 330.8 333.3
India Bul- 26.15 26.15 26.55 26.55 26.5 27.1 26.95 26.4 26.55 26.2 26 26.05 26.8 26.9 26.75 26.25 25.4 24.9 24.65 24
India Ceme 104.9 102.7 104.65 105.4 105.7 109.15 108.3 104.9 105.25 104.85 104.35 104.45 110.75 110.5 110.2 108.6 107.5 106.7 106.85 107
India Info 93.1 93.35 94.55 97 97.55 101.2 100 100.6 100.35 99.4 106.85 105.1 104.4 102.3 103 101.05 95.65 94.7 93.95 93.05
Indiabulll 167.05 166.45 169 171.25 169.75 175.7 185.8 187.05 194.25 196.65 197.55 195.5 192.1 191.55 190.6 186.75 174.2 171.5 171.9 167.95
Indiabulls 159.6 160.4 170.5 169.05 161.35 167.85 162.25 159.9 161.35 157.6 153.3 154.25 152.85 150.8 148.3 143.1 137.9 137.55 138.55 139.1
Indiabulls 29.15 28.9 28.05 27.8 27.8 27.95 27.9 27.75 26.75 26.15 26.1 26.45 27.1 27.05 27.1 27 26.75 26.4 26.3 26.05
Indiabulls A 227.6 229.25 233.75 234.7 230.2 232.15 230.25 230.25 243.45 242.95 250.1 248.45 257.8 255.9 253.2 252.1 253.15 248.95 251.3 249.2
Indiabulls B 100 100.8 99.75 96.55 97.7 97.85 97.1 96.55 102.5 104.05 104.2 108.75 107 106.7 108.55 106.65 104.15 101.6 104.55 102.7
Indian Met 691.15 694.35 682.5 672 669.4 715.2 705.55 690 679.5 704.45 700 703.95 692.9 688.35 682.45 673.8 660.9 651.2 651 637
Indian Ovr 115.45 119.4 123.35 124.55 125.7 129.95 129.15 127.2 128.6 129.45 133.05 133.75 135.95 136.2 134.25 130.4 127.3 126.65 125.95 124.35
Indrapra G 300.75 299.5 302.75 296 296.8 300.85 305.05 304.3 313.7 314.65 319.2 319.7 322.25 320.7 324.6 317.25 326.6 327.75 334.8 337.65
Indusind-B 205.65 211.15 207.95 208.9 206.1 214.45 219.05 222.4 223.45 220.5 219 227.65 229.8 222.25 227.75 222.5 226.4 228.3 229 221.15
Infinite C 176.15 170.7 180.3 174.1 174.05 176 173.75 169.85 175.6 175.65 170.45 169.8 170.6 166.7 167.65 170 166.35 164.15 160.8 159.3
Info Edge- 925.6 925 930 939.95 955 965 952 1027.8 1120.35 1078 1070.85 1083.3 1080 1042.05 1044.35 1045 1035 1033 1025 1030
Infosys Te 2799.55 2784.55 2867.8 2873.4 2864.05 2873.15 2832.65 2778.6 2780.2 2759.5 2752.3 2805.15 2804.1 2769.2 2792.35 2765.5 2763.5 2708.85 2696 2707.1
Infotech E 158.65 155.05 156 160.4 162.1 161.25 164.9 158.65 157.95 154.2 155 154.3 153.85 153.8 156.6 159.3 155.25 157.65 158.55 157
Infra Deve 186.95 184.9 186.05 183.35 181.05 184.15 182.85 177.65 181.2 181 180.95 182.85 184.45 187.75 188.25 186.7 183.7 181.1 179.05 178.55
Ingersoll- 422.65 426.85 427.2 435.15 430.3 439.25 435.45 438.65 445.4 444 448 446 451.1 450.15 446.75 438.75 437.95 431.05 424.55 422.95
Ipca Labor 278.3 279.8 279.85 278.45 283.45 281.3 281 278.95 279.95 271.8 275.95 278 281.9 287.1 284.35 282.1 287 287.45 286.1 284.55
Irb Infra 287.8 285.6 285.3 286.8 283.95 283.6 291.85 288 290.85 287.65 286.5 293.6 295.75 303.05 308.65 308.6 291.05 284 280.7 277.6
Ismt-B/D 50.05 49.5 49.5 51 54.45 54.55 55.2 55.1 54.4 55.6 54.95 55.45 55.25 54.4 54.55 54.2 51.5 49.95 49.75 49.55
Ispat Indu 17.95 18 17.85 17.8 17.65 18.1 17.95 17.75 17.85 17.65 17.55 17.7 17.85 17.85 19.3 18.35 17.9 18.7 18.95 18.65
Itc-A/D 312.75 154.1 154.9 155.9 158.8 158.85 157.35 153 156 158 159.35 162.55 165.05 162.8 159.4 159.95 163.15 161.3 159.3 162.65
Ivrcl Asse 127.9 126.35 127.45 124.85 124.05 124.6 123.4 121.5 120 121.55 125.5 125.35 125.15 124.45 124.95 123.1 124 124.95 124.2 123.65
Ivrcl Infr 179.15 180.3 175.9 175.15 173.75 175.85 170.45 159.75 161.7 160.9 161.8 165.15 165.75 164 162.7 160.2 161.2 157.6 155.15 156.4
J K Lakshm 61.25 60.5 60.15 59.35 59.6 59.95 60.3 59.45 59.5 59.15 58.4 60.35 62.45 63.2 62.25 61.3 60.1 60.15 60 59.5
J S W Stee 1136.35 1127.7 1113.1 1121.8 1113.3 1125.75 1132.2 1108.85 1113.2 1107.2 1111.9 1124.85 1129.65 1138.45 1159.8 1159.4 1127.4 1112.7 1137.45 1131.25
Jagran Pra 121.45 123.2 120 120.95 121.6 119.35 119.2 116.8 115.85 115.25 114.25 115.4 116.55 120 125 125.3 125.6 124 126.3 126.2
Jai Balaji 214.25 225.25 228.15 230.85 224.9 230.4 258.15 261.45 264.7 258.1 254.3 252.25 255.25 274.05 278.8 279.7 264.3 268.25 264 268
Jai Cp-A/D 252.7 265.05 288.15 281.8 290.6 286.9 270.05 269 291.2 293.95 290.8 303.25 300.7 292.3 293.1 276.1 268.25 258.2 260.45 253.8
Jain Irrig 1292.55 1267.9 1237.55 1246.05 1283.7 1289.35 1256.8 1238.15 1240.1 1253.95 1266.55 1264.8 1247.85 1202.65 1220.3 1228.95 1261.5 1243.7 1240.75 1244.9
Jaiprak As 118.45 119 118 118.1 117.9 118.4 122.25 119 120.65 117.55 117.35 119.15 122.7 123.25 120.75 118.25 114.65 111.9 112.95 108.95
Jaiprakash 69.75 69.55 69.65 68.5 67.8 68.1 68.65 67.45 66.85 65.9 65.7 66.1 66.7 66.8 66.55 66.7 65.3 64 63.4 63.2
Jammu & Ka 815.7 816.25 808 807 800.5 801 797 813 873 870.1 895.05 880.8 899.3 883.15 889 862 848.7 789.75 785.65 768.5
Jaypee Inf 83.9 83.65 83.8 83.45 82.8 82.95 84.4 83.55 84.05 81.95 81.75 81.05 81.75 82.7 82.95 81.85 79.9 78.75 79.45 79.6
Jet Airway 674.6 674.95 672.5 667.2 665.6 673.05 658.65 656 729.9 712.45 746.65 741.95 779.4 814.7 821.1 789.25 781 778.55 758.5 718.7
Jindal Saw 198.55 199.8 201.5 200.85 201.35 201.65 203.1 205.8 205.6 203.7 202.55 205.5 208.5 208 209.15 209.05 205.15 200.8 198.75 201.75
Jindal Sou 1786.6 1765.45 1765.35 1769.35 1762.15 1770.5 1764.15 1752.15 1734.7 1693.35 1701.4 1694.65 1721.15 1737.3 1862.85 1819 1773.15 1750.55 1733.2 1712.05
Jindal Ste 624.65 619.6 620.3 618.25 625.4 637.15 633.55 656.1 663.1 663.75 660.75 669 684.45 688.7 708.35 698.05 706.25 689.45 700 685.25
Jk Cement- 162.65 157.85 155.15 156.6 153.85 152.95 155 153.05 150.2 147.55 145.25 153.55 157.2 159.55 161.5 156.8 158.05 157.9 157.6 163
Jktyre&Ind 165.25 165 166.95 166.7 163.65 164.45 163.45 160.65 160.95 163.25 168.65 171.45 171.75 174.85 177.85 184.8 175.4 171.3 169.85 168.1
Jm Fnial-S 33.15 33.25 33.35 34.5 33.7 34.25 34.1 35.1 34.7 34.15 34.45 34.05 34.6 33.9 34.75 34.05 33.45 32.95 32.65 31.85
Jsl Ltd-B/ 103.9 104.3 104.1 103.65 102.7 103.7 105.35 103.4 103.2 102.7 103.45 104.45 104.85 106.55 110.35 107.55 104.25 103.05 103.55 105
Jsw Energy 128.25 128.1 124.9 126.35 126.2 126.65 126.9 127.1 125.5 125.6 124.85 124 124.7 123.65 125.8 129.15 130 126.9 127.95 126.75
Jubil Org- 350.9 362.7 360.75 353.4 351.6 359.25 352.3 347.35 347.65 338.95 342.95 339.15 333.65 331.55 352.1 343.35 351.2 342.25 347.2 339.2
Jubilant F 370.05 420 404.35 416.7 411.65 462.8 464 455 459.15 450.85 450.1 465.65 494.35 539.7 545.6 530.7 514.95 482.9 491.6 487.35
Jyoti Stru 154.3 153.8 153.4 152.75 152.75 153.55 152.35 147.8 148.9 148.2 146.75 145.8 143.3 141.8 140.7 137.45 145.6 141.65 136.8 134.5
K S Oils-S 52.8 55.7 56.55 56.3 55.25 55 55.4 54.15 54.05 53.7 53.15 52.95 55.1 54.5 54.1 52.7 50.25 48.8 48.65 48.95
Kalpat Pow 998.3 1016.75 1007.75 1000.8 1015.45 1002.9 1000 997.6 1002.75 995 991.05 1012.9 1049.05 1039 1010.9 998.9 998.3 981.6 975.15 985.35
Karnata Bn 169.95 171.55 169.65 171.7 169.9 168.75 168.75 170.45 174.9 175.45 177 176 178.6 177.35 171.65 169.2 170.15 170.05 168.1 169.05
Karuturi G 21.4 20.9 22.1 23.25 22.9 22.65 21.25 22.45 22.15 21.35 21.45 21.4 21.15 21.55 21.35 20.95 21.4 20.65 20.65 20.2
Kec Intnl- 494.95 490.35 492.5 487.45 472.5 479.9 481.95 471 485 473.65 470.75 468.05 467.6 468.5 464.3 474.75 462.25 459.1 462.7 453.7
Kesoram-B/ 291.85 292.75 294.1 291.8 292.15 296.65 298.65 301.55 302.1 299.15 292.15 293.3 296.65 300.4 305.15 302.9 297.35 295.25 292.65 292.5
Kgn Indus- 289.65 277 270.25 267.25 276.95 233.35 229.05 233.35 206.15 216.2 207.5 201.45 204.4 215 221.1 245.6 243.3 235.75 252.45 262.15
Kingfisher 53.3 53.55 52.55 51.95 51.6 52.55 51.5 50.95 53.5 52.05 52.25 54.55 61.25 61.55 63.6 61.4 59.6 57.9 59.85 59.35
Kiri Dyes- 523.7 525.3 523.75 525.2 520.3 524.05 525.15 519.95 522.75 509.7 515.4 512.45 518.3 521.65 531 540.85 544.15 540.3 541.25 545.6
Kirl Bros- 266.65 280.35 280 279.45 269.3 270.05 269.2 268.9 269.35 261.25 262.5 264.15 266.45 266.45 266.75 261.75 257.2 259 250.65 245.15
Kotak Mah 783.5 801 824.15 823.65 813.1 821.8 809 803.15 831.25 827.85 834.4 838.55 857.5 862.25 868.3 857.25 837.55 838.55 847.25 828.55
Koutons Re 323.95 328 332.8 325.95 320.3 317.9 318.4 320.75 321.2 314.8 313.2 310 311.55 311.8 310.2 311.5 307.55 306.75 305.35 305.2
Kpit Cumm 149.45 145.7 147.4 153.4 157.85 164.45 161.7 161.9 179.9 175.55 184.05 182.8 185.45 179.8 179.15 174.3 171.4 167.3 166.6 164.4
Ksk Energy 157.1 157.45 158.8 160.05 161.6 162.65 169.35 169.4 165.95 165.85 161.25 162 160.85 167.6 166.2 163.7 159.7 155.35 155.8 154.5
Kwalitydai 84.8 89 85.85 84.75 84.2 84.5 86.6 86.55 88.1 86 86 88.85 88.3 87.6 87 91.35 88.55 87.4 88.25 87.65
Lakshmi En 95.05 96.85 96.2 95.5 96.75 98.3 98.15 98.75 98.5 97.95 97.05 95.2 96.75 97.6 101.05 97.95 94.65 93.05 90.6 89.95
Lakshmi Ma 2003.05 2015.95 2016.8 2027.65 2041.35 2067.15 2050.75 2016.15 2021 2027.4 2036.85 2031.6 2090.45 2162.85 2174.4 2195.9 2171.65 2141.1 2156.6 2143.15
Lanco Infr 67.45 68.9 68.4 68.55 67.35 68.05 67.65 66.45 68.4 70.15 71.1 70.25 70 69.5 73.6 71.75 71.2 70.05 68.85 66.25
Larsen & T 1812.15 1785.5 1806.7 1809.8 1801.6 1810.45 1826.9 1804.8 1808.9 1787.6 1775.5 1793.1 1818 1869 1872.9 1861.1 1862.1 1832.25 1818.45 1812.45
Lic H Fne- 1125.75 1129.5 1129.1 1165.35 1179.95 1218.3 1202.15 1224.7 1225.15 1286.45 1263.7 1239.9 1246 1227.1 1261.95 1229.05 1207.9 1206.8 1207.4 1202.3
Lupin-A/D 1902.85 1916.35 1911.8 1892.9 1892 1898.55 1859.2 1812 1832.1 1810.5 1789.65 1802.75 1803.8 1855.25 1874.25 1908.25 1868 372.5 365.2 356.05
M M T C-A/ 1650.35 1639.55 1643.7 1622.4 1576.2 1604.25 1549.7 1406.5 1395.7 1410.85 1381.85 1379.45 1397.75 1392.9 1389.45 1378.6 1375.65 1354 1340.05 1314
M&M Fn-A/D 569.9 563.2 591.1 581.65 608.3 604.35 601.25 616.7 606.1 584.55 584.95 590.85 600.45 595 603.3 594.8 576.45 561.05 575.05 586
Madhucon P 156.8 153.85 155.55 156.3 161.15 164.4 164.45 158.8 156.35 154.95 154.8 156.05 154.85 154.2 151.6 152.9 149.8 146.65 150.8 151.4
Madras Cem 100.05 99.95 99.7 100.6 101.25 101.85 103.25 101.6 100.45 100.65 100 99.8 104.5 106.3 105.75 106.05 104.05 104.15 103.25 102.2
Mah & Mah- 660.4 652.85 653.9 645.1 649.35 650.3 640.45 632.65 627.65 622.9 621.6 617.9 616 617.75 624.05 617.05 619.3 610.6 609.05 626.4
Mah Lifesp 474.65 477.5 491.2 483.1 484.35 490.05 496.5 484.3 500.55 487.95 495.75 499.25 493.45 490.35 491.9 481.25 466.95 463.05 458.55 456
Mah.Seamle 402 408.75 405.45 405.3 402.05 405 417.7 405 404.2 403.2 395.8 393.75 393.85 391.7 391.65 392 385.3 385.45 383.4 375
Mahindra H 476.4 475.35 471.1 469.2 473.5 476.8 479.05 476.45 478 471.95 472 474.95 475.45 485 491.1 486 477.75 470.55 483.35 477
Marg-B/D 176.25 176.3 178.1 178.95 184.9 183.65 183.3 173.6 172.45 173.25 172.75 172.55 193.4 190.85 191.85 195.7 210.3 200.15 206.45 205
Marico-A/D 122.5 122.8 121.45 121.85 120.75 119.3 118.85 117.9 118.6 119.75 121.35 126.55 124.55 128.1 128.6 127.95 125.5 122.5 121.65 126.05
Maruti Suz 1208.4 1212.75 1213.6 1225.75 1221.2 1232.45 1226.05 1226.25 1249.05 1253.75 1253.15 1253.5 1251.55 1239.35 1243.6 1232.1 1226.85 1217.95 1235.15 1255.9
Mastek-B/D 264.1 261.25 261.35 264.3 261.9 261 260.5 257.35 258.05 254.85 253.2 253.7 253.8 253.8 256.95 262.3 255.95 252.5 250.3 244.05
Max India 155.8 154.2 153.2 156.2 162.65 166.05 164.3 157.85 154.7 152.5 150 152.5 152.55 152.25 152.5 156.8 152.9 152.5 153.6 153.75
Mcleod Rus 231.15 235.9 239.3 251.35 249.85 247.7 249.35 250.5 255.45 263.55 258.5 263.05 262 256.15 255.6 252 243.75 233.8 230.85 234.15
Mcnally Bh 299.75 298.55 306.25 305.4 295.9 308.6 309.95 297.35 297.25 285.2 281 282.55 280.65 283.3 286.3 283.6 282.25 276.1 277.4 278.75
Mercator L 48 49.2 50.05 53.3 52.25 52.8 52.25 51.8 52.6 51.85 51.5 53.35 53 54 54.2 53.05 50.9 49.35 48.35 47.3
Mic Electr 38.9 38.8 38.65 39.6 39.7 42.35 40.75 39.05 39.5 38.85 38.7 38.85 39.05 39.95 40.4 39.5 39.15 38.65 38.55 37.45
Mindtree-B 528.35 530 533.55 532 533.5 537 533.55 530.2 527.1 521.1 530.8 525.7 530.75 530 525 521 517.2 508.35 511.65 503
Monnet Isp 449.6 451.8 451.25 458.5 459.4 474.9 481.3 483.25 485 479.85 486 503.3 501.65 498.6 515.2 505.7 499.8 495.3 502.25 491.25
Monsanto-B 1686.4 1669.1 1673.1 1724.3 1834 1913.65 1868.15 1804.5 1784.9 1745.1 1813.9 1800 1850.7 1830 1825.3 1824 1796 1846.15 1855.5 1838.35
Moser Baer 65.1 64.75 65.2 66.65 64.55 64.8 64.15 62 62.25 62.5 62.3 66.45 68.6 67.45 67.05 65.1 63.85 62.5 62.35 61.6
Motherson 168 166.9 169.4 174.2 175.35 176.9 169.25 175.55 179.85 182.45 178.25 184.85 179.5 184.15 180 177.7 182.35 182.4 182.65 177.85
Motilal Os 162.6 163 166.35 163 165.4 163.3 165.55 165.05 163.9 163 158.8 159.45 160.8 158.5 159.6 159.95 156.5 154 153.1 152.8
Mphasis-A/ 597.4 593.75 609.45 621.15 619.05 621.4 616.95 595.95 598.9 588.5 570.6 592.55 591.65 593.95 604.95 603.55 622.9 615.55 622.65 619.4
Mrf-B/D 7358.3 7277.25 7302.5 7510.2 7448.05 7471.3 7363.85 7383.4 7352.4 7314.4 7480.3 7644.3 7550.1 7735.05 8175.15 7932.6 7820.5 7630 7663.4 7601.45
Mrpl-A/D 76.9 77.8 78.8 78.35 77.35 77.4 77.3 79.6 81.1 79.55 80.2 80.2 80.8 80.1 82.2 80.2 77.05 76.45 76.25 75.25
Mtnl-A/D 66.75 67.4 68.7 68.25 67.45 67.1 66.8 66 64.85 64.1 63.8 63.85 64.3 64.6 65.55 65.65 62.9 61.95 62.05 61.1
Mundra Por 740.9 743.55 754.1 770.75 782.8 788.45 814.4 798.35 798.2 793.4 789.9 787.25 798.4 801.85 814.9 801.3 794.15 769 764.7 767.2
N I I T-B/ 66.25 69 68.55 68.4 67.5 67 67.2 67.1 66.7 65.9 65.7 65.5 68.45 66.9 68.3 67.3 67.55 67 67.7 66.65
N T P C-A/ 198 197.65 199.4 198.45 197.3 199.05 196.85 194.55 195.55 196.05 195.05 194.55 193.95 193.25 193.9 193.55 197.9 195.95 195.85 195.75
Nag Fert-B 31.1 30.75 30.45 30.2 30.65 31.2 30.6 30.5 30.15 30.75 30.55 32 31.85 31.6 31.8 31.75 30.5 29.9 29.3 29.35
Nagar Cons 175.8 173.9 174.1 167.35 164.95 167.7 165.8 161.15 160.95 160.35 163.5 168 167.05 164.85 162.95 161 152.8 154.75 151.95 154.45
Nat Fertil 116.95 116.6 116.25 116.65 116.1 116.85 115.8 115.5 114.95 115.6 116.3 119.7 118.95 117.9 118.6 126 118.55 117.3 116.65 115.45
Nation Alu 421.75 424.8 424.8 418.1 421.25 425.45 425.5 432.4 438.85 424.35 420.5 410.15 398.95 400.9 403.5 400.95 410.9 403.1 401.15 398.25
Nava Bh Ve 401.85 401.45 393.8 390.45 389.5 381.85 378 375.15 373.15 373.05 371 377.95 363.85 367.45 364.05 353.25 358.65 362 360.1 355.85
Navneet Pu 50.45 50.75 50.7 51.1 50.45 52.75 55.1 54.6 53.75 54.5 54.2 54.1 54.45 54.95 56.35 58.9 58.65 56.8 56.5 55.6
Nestle Ltd 3020 2955.55 2910.1 2813.3 2766.1 2792.95 2804.5 2836.95 2803.25 2772.7 2741.05 2751.5 2805 2868.65 2898.35 2959 3075.5 3060 3091.15 3046
Network 18 141.3 139.75 140.35 139.8 143.05 143.8 142 147.15 157.4 163 161.9 164.9 167.95 169.15 168.3 165.2 163.8 158.15 157.15 156.85
New Delhi 105.15 105.55 103.3 102.3 103.75 103.5 102.55 103 103.4 107.05 126.05 119.25 119.75 115.6 114.6 113.15 112.25 113.6 113.2 109.4
New Std.En 654.4 636.95 635.2 621.55 600.95 596.95 593.6 641.65 650.8 635.45 631.8 628 618.95 617.2 619.45 615.05 603.9 586 599.2 584.55
Neyveli Lg 156.7 159.35 158.35 155.95 156.25 157.45 155.6 166.35 165.35 163.25 168.95 171.75 170.2 169 174.2 168.9 160.8 158.3 158.6 157
Nhpc Ltd/D 31.25 31.25 31 30.85 30.75 31.1 30.9 30.65 30.7 30.7 30.55 30.65 31.3 31.25 31.25 31.15 30.9 30.6 30.5 30.4
Niit Tech- 181.85 182.05 186.55 184.65 181.8 182.65 181.3 179.1 181.85 182.4 181.1 183.25 184.65 185.3 184.2 182.25 180.3 183.8 180.25 180.85
Nirma-B/D 200.3 200.75 202.15 199.9 197.9 198.1 200.1 198.15 200.55 200.95 199.4 201.1 201.45 200.85 200.75 199.4 201.05 200.9 200.85 197.4
Nmdc-A/D 262.35 267.7 269.35 266.7 268.3 268.15 262.3 257.45 256.65 256.25 254.5 256.4 255 257.6 256.8 254.35 250.9 247.15 245.7 240.45
Nocil-B/D 21.65 21.6 21.45 21.4 21.7 22 22 21.7 21.75 21.8 23.25 23.05 22.75 22.55 23 22.75 21.9 21.45 21.55 20.8
Noida Toll 31.5 32.35 32.5 32.25 32.7 32.75 32.1 31.05 31.55 33.05 33.7 34.2 35.15 35.8 35.2 35.05 34.75 34.2 35.35 35.2
Novartis-B 644.85 643.7 638.5 628.35 630.45 636.6 627.65 618.6 632.35 639.95 642.9 653 658.85 658.75 662 663.15 657 657 656.5 652.95
O N G C-A/ 1276.5 1270.85 1263.5 1243.2 1231.7 1233.05 1236.05 1266.85 1276.75 1269.2 1258.2 1285.35 1267.5 1258.1 1282.85 1272.5 1280.95 1317.65 1344.45 1338.75
Oil India- 1379.6 1379.5 1392.7 1388.75 1394.1 1379.5 1372.1 1394.75 1382 1380.5 1446.3 1432.2 1438.95 1436.65 1476.05 1426.9 1442.5 1469.65 1447.8 1451.1
Omaxe-B/D 117.8 116.35 117.75 116.35 117.2 122.6 124.55 125.85 130.55 130.45 129.25 130 130.85 131.85 129.35 127.75 127.75 127.3 129.35 128.15
Onmobile G 276.5 288.4 292.15 287.85 285.3 310.7 310 301.8 315.95 305.5 325.05 330.2 349.8 339.8 342 338.4 331.6 322.35 323.15 319.65
Opto Circu 272.85 273.35 271.25 272.3 272.3 281.5 277.4 271.7 272.35 272.5 268.45 276.8 271.75 271.1 267.55 277.15 281.3 282.1 279.75 279.95
Oracle Fin 2133.35 2130.8 2151.25 2181.4 2115.85 2104.85 2083 2079 2069.05 2050 2053.4 2075.5 2098.75 2071.05 2073.8 2050.85 2096.9 2069 2048.2 2030.9
Orbit Cpor 129.95 129.35 128.55 127.6 126.15 129 132.9 129.05 131.95 135.7 141.6 140.35 138.55 139 140 136.65 125.75 124.75 122.75 118.95
Orchid Che 188.9 190.55 190.8 190.4 189.2 190.3 196.05 192.6 195.6 193.5 191.05 195.9 194.5 193 193.5 192.65 192.35 187.95 187.4 187.2
Orient Pap 53.65 54.05 54.8 54.5 54.6 55.3 56.15 56.25 56.15 55.45 57.1 57.15 58.65 59.25 58.95 57.75 55.7 55.05 55 55
Oriental B 412.25 405.05 401.6 399.8 390.3 397.1 399.6 403.1 418.75 430 436.75 426.45 436.75 444.65 438.9 424.2 440.15 428.1 426.25 424.2
P S L Ltd- 133.65 133.5 133.35 137.55 136.1 139 137.1 136.05 134.6 134.45 135.1 135.25 138.95 135.05 134.15 131.15 129.45 124.05 123.1 123.15
Panacea Bi 184.2 186 182.95 190.75 189.75 189.7 191.9 187.15 185.45 183.9 185.1 184 186.05 188.4 191.8 190.9 188 186.2 190.5 188.25
Pantaloon 457.7 456.75 460.55 463.25 473.25 474.75 466.1 460.6 464.05 464.35 466.05 483.65 482.4 474.85 485.95 476.05 463.3 473.5 468.75 452.35
Parsvnath 131.95 130.3 130.45 130.25 132 137.3 138.6 138.1 139.45 139.4 136.8 137.45 139.5 140.55 140.35 139.9 138.55 135.3 137.1 135.45
Patel Engg 431.85 432.55 422.9 420.6 417.3 420.55 415.9 410.15 412.05 402.2 403.6 402.35 405.65 401.55 398.6 391.15 374.7 373.2 369.55 365.45
Patni Com 464.3 467.45 467.95 462.15 453.25 454.35 450 477 516.85 527.95 528.65 525.55 533.85 532.4 530.95 527.9 547.05 542.15 463.5 453.8
Peninsula 68.1 68.4 68.1 68.45 68.1 70.7 69.8 67.75 68.95 68.1 68.5 69.3 68.9 68.8 68.3 66.9 64.7 63.25 62.35 59.9
Persistent 466.7 467.05 474.75 483.9 479.85 483.85 475.15 463.6 465.5 458.95 469.15 464.7 475.25 479.25 474.7 472.6 467.35 458.5 460.7 453.75
Petronet L 92.3 97.1 99.1 99.05 101.8 103.85 103.4 105.75 105.5 102.15 101.05 102.15 112 109.55 115.1 114.65 109.95 108.8 109.5 108.3
Pfizer-B/D 1164.45 1179.55 1182.7 1175.15 1159.25 1154.05 1148.45 1185.5 1171.6 1137.35 1135.05 1153 1146.1 1156 1151.05 1137 1132.9 1136.8 1086.1 1102.85
Phoenix Mi 219.65 219.9 220.4 234.6 237.6 239 243.75 242.85 246.95 243.5 242.05 241.05 240 247.35 246.4 251 243.3 237 230.45 236.55
Pidilite I 135.5 138.85 142.35 144.9 148.1 146 144.65 141.5 139.05 137.05 139.05 139.6 138.4 140.3 141.9 139.2 139.55 138.5 140.6 144.05
Pipavav Sh 97.45 97.95 98.05 103.05 104.15 108.8 113.25 111.55 116.2 111 109.2 108.35 109.9 116.4 112.95 110.65 105.9 102.2 108.25 106.45
Piramal He 485.5 479.65 471.8 489.45 493.95 496 482.05 477.75 476.7 486.55 506.2 500.55 500.1 493.95 501.45 521.3 496.8 487.55 490.65 497.7
Polaris So 171.95 176.1 180.75 178.2 177.95 183.3 179.6 175.05 175.05 172.05 171.15 173.2 173.4 172.5 178.75 174.95 170.5 167.9 164.8 163.85
Power Fin- 325.4 328.4 324.65 318.75 320.7 325.25 323.3 328.8 331.35 338.15 339.25 337.45 336 333 340.95 338.75 337 341.35 352.1 348.85
Power Grid 100.2 99.85 100.3 98.85 99.6 102 101.55 99.6 101.85 105.3 105 103.95 104.3 103.15 104.2 103.05 105.45 104.35 108.7 108.5
Praj Indus 76.75 78.05 77.8 77.5 76.9 77.65 77.2 76.35 76.7 79.55 80.8 82.4 81.4 80.45 80.2 79.1 76.3 75.4 75.4 74
Prakash In 174.55 176.7 175.05 174.4 174.3 177 174.6 172.7 171.65 170.7 181.45 185.65 182.6 181.35 181.9 185.5 181.95 181.85 181.25 177.85
Prism Ceme 50.4 50.1 50.1 50.15 50.1 51.65 55.2 53.7 53.4 54.55 54.15 53.85 56.1 56.6 55.6 55.6 53.3 52.5 52 52.15
Procter&Ga 2137.5 2150 2175 2201.45 2200 2250 2274.15 2187.5 2190.95 2165.1 2205 2213.45 2268 2257.3 2230 2210 2221.6 2250 2210 2210
Provogue I 59.75 60.95 61.6 61.15 58.55 60.95 64.3 64.25 65.1 67.05 66.25 66.05 65.75 64 65.1 64.2 63.5 61.6 59.85 60.45
Ptc India- 113.45 112.25 114.25 115 115.55 119.1 117.55 115.8 114.55 115.5 116.85 117 116.95 115.05 118.75 123.9 118.75 116.95 117.95 119.5
Punj Lloy- 132.45 128 121.1 121.05 119.95 120.1 119.55 117.55 116.65 115.8 114.95 115.5 116.6 115.85 115.6 113.8 111.05 109.4 108.4 105.3
Punjab Nat 1117.6 1115.15 1096.75 1105.8 1096.3 1110 1104.15 1131.9 1139.05 1171.45 1189.45 1185.75 1190.25 1193.4 1198.65 1186.05 1214.7 1194.5 1189.95 1182.15
Puravankar 119.75 115.85 117.45 117.1 115.2 119.9 118.85 119.95 118.95 119 117.75 117.45 116.55 119.05 120.15 121 117 110.95 109.05 110.25
Radico Kha 128.55 127.35 127.75 127.4 128 130.15 130.05 127.55 128 130.05 131.35 131.4 133.95 136.25 149.9 150.05 153.35 151.65 152.95 159.65
Rain Commo 140.25 141.4 140.85 141.6 137.05 163.85 166.25 150 148.7 150.45 148.5 147.8 162.55 169.95 171.05 165.1 159.9 159.25 159.1 160.05
Rajesh Exp 88.8 89.6 89.8 89.95 92 94.65 96.75 99.15 98.7 98.95 99.8 99.05 99.45 98.25 99.35 100.85 99.35 98.2 98.45 92.85
Rallis Ind 1295 1280.9 1296.1 1255.15 1239.2 1259 1255 1297 1303.7 1295.6 1330.25 1383.45 1400.45 1449.95 1513.1 1467.35 1406.3 1398.45 1426.25 1402.2
Ranbaxy La 452.55 448.8 448.45 447 448.05 448.15 446.05 445.2 443.65 446.7 454.95 473.3 475.55 492.6 489 494.15 480.9 479.1 480.95 490.25
Rashtriya 86.75 85.2 84.9 84.35 84.95 85.45 84.3 81.15 81.75 81.7 82.8 85.85 84.5 83.1 83.25 85.1 82.35 80.65 80.5 79.6
Raymond Lt 225.9 232 233.65 240.95 241.75 282.55 267.85 312.45 374.9 396.2 377.3 385.05 378.8 367.55 370.25 365.4 376.35 381.8 376.6 361.95
Redington- 396 398.45 412.65 404.25 407.5 420.9 422.75 415.65 423.2 428.1 422.7 424.8 422.1 81.9 83.85 84.85 84 83.25 83.4 83.55
Rei Agro-A 23.85 22.75 21.25 20.55 21.5 22.05 21.55 21.65 21.55 21.5 21.1 20.9 20.85 21.25 21 20.95 20.15 19.9 19.75 18.95
Rei Sixten 61.25 62.75 58.15 61.45 73.7 82.65 77.8 76.95 71.25 79.6 77.7 78.4 78.85 84.65 85.25 95 95.15 94.15 94.3 88.5
Reliance C 789.3 783.85 789.25 785.7 781.85 768.45 758.75 763.15 762.35 747.3 747.25 753.05 767.4 783 785.7 777.5 764.8 761.9 771.2 757.75
Reli Cap 178.55 174.45 176.65 173.1 172.85 177.1 174.95 173.2 168.1 163.5 165.95 164.05 163.65 162.85 164 166 159.9 160.55 161.85 156
Reli Com 918.65 914.95 922.8 906.6 900.35 893.2 886.3 866.85 913.85 888.05 881.25 897.95 899.05 906.4 901.15 891.75 877.7 859.85 861.6 843.8
Reli Inf 1116.6 1120.05 1139.85 1117.75 1108.1 1117.65 1111 1094.8 1083.55 1046.7 1035 1041.95 1063.2 1069.6 1044.35 1023.05 1003.75 982 998.1 1000.8
Reli Infr 210.9 208.1 210.7 211.25 209.6 208 205.7 204.45 203.95 198.75 194.55 200.8 202 212.4 210.8 205.8 197.4 193.65 192.8 190.3
Reli Med 40.9 39.55 40.2 39.55 39.35 39.65 39.3 38.85 38.5 37.75 37.9 37.1 37.95 38 38.2 38 37.5 37.25 37.4 37.2
Reli Nat 162.25 158.2 160.35 158.05 157.75 158.25 158 155.85 155.3 152.45 153.95 152 153.4 153.7 154.35 153.7 151.9 152.05 152.55 152.25
Reli Pow 1014.55 1026.2 1015.9 1006.95 1000.3 993.65 988.25 972.25 979.05 976.2 971.1 964.75 976.8 988.15 976.4 972.15 956.7 949.75 947.75 918.85
Reliance 411.05 415 415.5 416 417.65 417.7 416 452.75 454.7 437.8 452.2 454.95 458 451.65 461.9 500.8 464.65 462.05 457.1 458.25
Rolta Ind- 170.75 172.35 175.55 175.85 176.25 177.3 174.95 169.65 169.55 168.55 169.05 173.6 172 171.55 174.95 171.25 166.25 165.95 162.9 162.65
Ruchi Infr 37.4 38.3 38.45 37.55 39.05 39.8 38.4 37.4 36.65 36.9 36.15 36.75 36.6 36.25 36.6 36.55 35.65 34.75 33.3 32.75
Ruchi Soya 103 108.45 108.4 110.05 110 108.95 108.05 107.95 106.8 106 107 107.05 115.9 119.15 120.3 121.7 130.95 129.8 128.55 128.25
Rural Elec 314.4 315.25 312.95 311.3 319.95 321.4 318.9 332.5 328.9 332.3 331.2 330 326.35 327.3 338.95 332.45 328 325.8 331.8 328.25
S Bk Trava 640 638.85 633.25 633.95 640 648 639.2 649.6 652.55 649.45 692.9 740.15 753.5 751.95 902.3 1053 870.2 879.8 849.9 801.55
S Kumars S 85.3 85.4 83.75 83.15 81.35 80.1 80.5 81.5 82.6 81.55 81.25 81.95 81.2 81.1 82.15 81.4 80.4 78.55 78.55 77.35
Sadbhav En 1400.95 1432 1402.6 1418.2 1411 1500 1499.95 1465.05 1477 1502.95 1525.55 1525.55 1582 1572 1543.35 1561 1549.95 1490 1501 1475.25
Sanghvi Mo 167.95 165.15 169.1 169.15 169.1 169 173.3 170.1 170.85 168.45 171.5 175.4 178.95 182.95 185.8 181.3 178.25 178 174.9 176.05
Sasken Com 202.4 200.5 205.1 204.95 209.9 207.85 206.3 199.75 200 199.35 208.6 206.35 201.6 200.85 205.05 200.15 195.7 192.95 187.4 185.1
Satluj Jal 24 23.95 23.9 23.85 23.9 23.9 23.8 23.9 23.85 23.9 23.9 23.85 23.8 24.15 24.4 24.45 24.15 23.9 24.05 23.95
Sbi New-A/ 2581.1 2603.05 2594.5 2646.35 2620 2649.35 2631.65 2784 2849.4 2820.25 2818.15 2814.9 2805.7 2783.65 2822.6 2846.95 2865.1 2803.1 2801.3 2764.85
Selan Expl 353.35 357.55 362.15 361.5 356.6 355.05 351.05 347.8 344.85 335.05 336.9 373.45 363.65 356.05 358.05 348.65 342 334.95 337.9 327.7
Sesa Goa L 362.05 369.9 371.1 367.8 364.4 372.5 376.85 352.45 354.05 322.55 319.7 322.1 328.15 328.2 328 325.25 320.9 317.5 317.8 316.95
Shipping C 162.9 162.95 162.15 171.3 168.35 169.55 167.65 164.7 164.65 162.35 161.9 165.75 164.85 164.65 164.75 162.9 160.65 160.5 161.25 160.6
Shiv Vani 434.95 436.05 438.5 433 430.9 433.95 440.8 433.7 432 431.5 448.35 460.6 455.85 452.85 463.3 455.8 447.2 433.85 437 435.2
Shoppers S 657.6 641.1 649.05 648.25 649.9 654.85 645.5 648 646 671.75 701.35 709.2 707.8 693.6 699.9 689.4 653.25 647.5 634.9 621.4
Shree Asht 17.15 17 16.9 16.95 16.95 16.95 17.9 18.4 18.5 18.6 18.9 19.05 19.25 19.35 19.35 19.1 19.05 19.25 19.25 19
Shree Ceme 1833.85 1801.4 1795.85 1826.25 1810 1840.15 1920 1890.1 1885 1805.35 1825 1847.6 1909.75 1903 1835 1830 1814.85 1830 1835 1859.65
Shree Glob 276.6 273.75 274 276.15 299.35 290.25 291 299.7 297.45 290 294.65 282.55 301.35 300 295.6 303 301.45 300 302.15 307.5
Shree Renu 64.6 66.75 66.8 67.6 67.6 67.65 66.05 66.95 68.65 68.75 68.45 68.95 68.9 70.2 70.3 69.45 67.2 64.85 65 63.75
Shriram Tr 690.4 709.85 698.55 697.5 708.2 721.85 706.9 736.05 715.1 692.65 704.35 709.85 732.65 769.2 766.6 788.7 732.95 743.7 735.95 718.2
Siemens-A/ 701.7 706.45 712.75 709.3 703.55 701.2 698.75 691.35 695.25 706.05 709.4 699.45 698 707.1 714.3 713.95 715.3 715.9 699.95 692.05
Simplex In 481.85 485.25 485 478.9 480 482.75 480.15 485.1 470 500.4 505.9 485 483.35 487.4 484 486 471 474.8 470 468
Sintex Ind 371.05 364.3 360.6 367.6 367.65 373.8 370.4 371.05 371.4 375.7 369.05 365.9 365.3 366.5 365.55 362.35 353.3 353.8 362.8 355.1
Skf India- 549.55 548.15 547 567.9 568.2 563.95 559.8 567.2 566.5 564.85 566 586.15 585.75 580.3 582.25 570.9 574.55 563.5 561.05 562.9
Sobha Deve 334.45 340.75 334.45 333.85 338.65 368.85 373.65 367.25 370.45 367.75 370.7 372.9 371.6 386.7 381.4 366.65 352.55 339 337.8 328.8
Solvay Pha 2695 2695 2698 2700 2698.5 2690 2700 2665 2678 2699.95 2699 2650.1 2654 2660.05 2673 2700 2685 2659.25 2668.2 2678
South Indi 192.7 190.75 192.65 190.65 193 193.45 193.5 199.95 204.95 204.65 207.6 204.95 211.4 208.45 204.5 204.75 201.05 198.65 200.15 196.75
Spicejet-B 62.05 61.2 62.05 60.8 59.45 60.5 60.15 60.85 66.05 67.5 68.4 68.2 70.65 71.9 77.1 73.65 71.6 72 72.65 71.6
Srei Infra 84.1 84.9 85.75 85.6 86.85 88 89.7 90.9 91.9 90.85 88.9 88.75 90.3 91.6 93.1 91.3 91.7 89.5 90.55 88.3
Srf Ltd.-B 240.95 244.05 243.95 243.35 245.3 251.7 249.45 253.55 259.4 259.1 264.15 273 279.5 277.4 268.4 282.1 283.3 271.7 268.65 263.85
State Trad 417.35 422.2 422.5 422.15 418.4 421.85 414.1 412.15 412.1 408.55 406.1 405.1 412.9 409.8 409 404.4 394.45 382.8 378.55 369.3
Steel Auth 203.3 201.35 198.95 197.8 196.15 198.4 196.65 192.75 192.65 190.35 190.05 192.5 192 191.55 191.5 189.75 185.3 184.85 186.75 186.8
Sterlite ( 179.5 178.5 178.15 176.95 176.45 179.5 175.2 167.85 160.7 160.6 159.05 159.1 160.6 159.85 158.7 152.4 152.1 152 152.75 151.15
Sterlite T 104.55 105.2 103.4 104.65 104 103.15 102.6 100.5 101.95 101.5 103.5 103.75 102.95 107.35 104.6 103.15 100.1 98.1 97.55 97.7
Strides Ar 445.5 453.1 460.7 448.1 463.35 454.1 447.1 431.65 431.6 426.25 421.3 430.1 438.85 442.05 435 427.3 425 415 412.65 404.05
Subex -B/D 51.35 51.55 54 57.3 58.25 56.4 55.7 55.2 55.55 53.95 53.1 52.4 53.4 53.55 55.95 56.1 53.1 52.1 51.95 49.95
Sun Phar A 1772.55 1787 1778.25 1766.95 1775.2 1761.4 1763 1732.6 1751.9 1715.45 1712.25 1766 1788.4 1784.65 1791.1 1783.55 1776.4 1769.75 1750.4 1760.1
Sun Phar B 99.15 98.8 98.85 98.45 97.2 97.45 96.55 96.4 95.3 94.95 94.8 94.75 96.7 98.1 99.15 98.95 95.8 94.05 93.35 93.25
Sun Tv Net 454.6 472.25 470.85 461.2 465.3 471.6 469.9 487.65 508.6 487.7 484 482.4 485.85 483.95 480.3 472.95 466.65 464.55 470.9 477.25
Sundram Fa 49 48.1 48.65 49.35 49.15 48.6 48.2 53.3 56.95 56.7 55.95 56.15 61.65 60.5 60.1 58.25 58.15 56.1 56.5 54.95
Sunteck Re 630.9 637.2 639.55 639.5 630.05 638.1 639.85 640.1 642.35 632 635 647.35 636.1 630.5 635.75 620.1 634.2 628 632.05 628.55
Supreme In 604.45 601.1 601.75 612.45 610 620.05 616.95 610 604 600.25 604.65 605.9 607.7 615.65 625.05 628.55 628.9 632.7 628 624.55
Suzlon Ene 57.1 56.45 56.65 56.4 56.05 56.7 58.1 57.55 56.45 52.35 51.2 49.5 50.2 49.4 50.2 50.2 48.4 47.7 46.65 46.3
Syndicate 105.75 106.75 106.75 106.45 105.6 106.8 107.4 109.05 109.6 112.05 120.8 119.9 119.35 117.95 119.35 117.15 113.55 110.1 108.5 108
Tanla Solu 31.25 30.3 29.15 28.75 30.35 30.6 30.3 29.15 28.8 27.2 27 25.25 24.55 25.4 25.5 25.25 24 23.1 23.45 22.8
Tata Chem- 352.6 349.3 347.2 340.2 355.15 367.7 360.3 359.75 361.9 383.35 386.3 401.65 400.25 395.45 405.6 400.85 390.45 381.35 387.5 395.3
Tata Commu 273.95 275.9 276.6 274 274.9 293.25 291.5 320.8 330.2 323.05 338 336.55 334.45 344.5 339.45 330.5 333.8 336.65 331.95 332.4
Tata Consu 838.55 833.1 870 877.05 865.75 878.25 864.55 855.1 857 854.35 850.7 868.8 872 867.1 867.3 868.9 874.1 855.75 846.65 843.85
Tata Elxsi 258.35 257.1 254.65 252.35 250.15 250.5 257.8 254.15 254.65 251.1 249.45 249.3 251.85 248.65 249.65 248.8 247.3 243.15 236 228
Tata Globa 117.2 118.5 116.45 114.2 112.35 113.15 112.2 112.5