Hot Stocks

Select Exchange

NSE
BSE

Name LTP Chg.(%) High Low 52 W/H 52 W/H Date 52 W/L 52 W/L Date
Va Tech Wabag 654.90 5.06 659 626 659 24-Mar-17 450 09-Nov-16
R C F 69.90 0.29 70.70 69.50 70.70 24-Mar-17 36.50 28-Mar-16
Star Ferro Cem. 135.00 6.76 137 127 137 24-Mar-17 86.50 22-Nov-16
ITI 70.15 2.11 75.40 68.70 75.40 24-Mar-17 23.30 28-Mar-16
Jayant Agro Org. 690.50 1.42 701 684 701 24-Mar-17 108 01-Apr-16
Oriental Bank 139.20 2.09 139 135 139 24-Mar-17 76.80 24-May-16
Bombay Dyeing 82.85 2.47 82.90 81.30 82.90 24-Mar-17 41.60 22-Nov-16
Rural Elec.Corp. 170.85 2.58 172 167 172 24-Mar-17 76.40 24-May-16
Bombay Burmah 864.75 4.63 869 824 869 24-Mar-17 353 24-May-16
Bhansali Engg. 30.30 6.13 30.50 29.30 30.50 24-Mar-17 17 21-Jun-16
Vakrangee 324.95 0.36 326 324 326 24-Mar-17 162 09-Jun-16
Adani Enterp. 105.45 0.86 106 105 106 24-Mar-17 58.40 09-Nov-16
Kaveri Seed Co. 561.95 2.14 569 554 569 24-Mar-17 325 02-Sep-16
K E C Intl. 201.00 5.57 206 191 206 24-Mar-17 110 09-Nov-16
Trident 88.10 0.28 90.40 87.20 90.40 24-Mar-17 42 04-Aug-16
Federal Bank 89.70 1.64 90.20 88.10 90.20 24-Mar-17 42.40 08-Apr-16
Cimmco 86.85 16.89 87.40 78.20 87.40 24-Mar-17 57 09-Nov-16
Ashiana Housing 218.90 0.00 221 217 221 24-Mar-17 116 09-Nov-16
Shiva Texyarn 362.00 0.91 367 359 367 24-Mar-17 85 31-May-16
Asian Granito 358.55 2.75 362 349 362 24-Mar-17 139 29-Mar-16
Tata Metaliks 527.35 1.87 530 517 530 24-Mar-17 94.70 29-Mar-16
Kopran 76.85 4.99 78 73.60 78 24-Mar-17 42.60 23-Nov-16
Skipper 175.00 7.79 176 163 176 24-Mar-17 126 23-Dec-16
G M D C 125.50 2.91 126 123 126 24-Mar-17 63.60 08-Apr-16
NCL Inds. 185.40 2.57 187 181 187 24-Mar-17 91.10 29-Mar-16
GIC Housing Fin 354.85 2.66 358 349 358 24-Mar-17 230 08-Apr-16
Grasim Inds 1,085.80 -0.56 1,098 1,083 1,098 24-Mar-17 747 28-Mar-16
Tata Power Co. 87.30 0.23 88.10 87.20 88.10 24-Mar-17 60.40 29-Mar-16
Maral Overseas 42.25 -3.10 44.90 41.60 44.90 24-Mar-17 23.10 28-Mar-16
Zee Learn 50.15 1.93 50.80 48.70 50.80 24-Mar-17 26.50 24-Jun-16
Cura Tech. 15.00 -2.60 16.20 14.70 16.20 24-Mar-17 3.35 16-Aug-16
Future Lifestyle 236.90 0.83 237 232 237 24-Mar-17 75.30 29-Mar-16
Bajaj Fin. 1,191.95 0.52 1,198 1,188 1,198 24-Mar-17 661 23-Mar-16
IndusInd Bank 1,398.00 1.02 1,405 1,380 1,405 24-Mar-17 912 28-Mar-16
Manaksia Coated 11.65 10.43 11.80 10.70 11.80 24-Mar-17 2.95 06-May-16
DCB Bank 167.65 1.48 168 164 168 24-Mar-17 71.50 28-Mar-16
Alkem Lab 2,206.10 0.97 2,224 2,198 2,224 24-Mar-17 1,153 02-May-16
Electrost.Cast. 30.70 0.82 31.20 30.40 31.20 24-Mar-17 17.10 30-May-16
Alkyl Amines 414.00 5.80 420 389 420 24-Mar-17 280 21-Nov-16
Ramkrishna Forg. 478.10 -0.17 484 477 484 24-Mar-17 255 22-Nov-16
Refex Industries 23.20 -9.90 26.40 23.20 26.40 24-Mar-17 6.30 13-Apr-16
Sastasundar Ven. 97.05 4.13 100 94.50 100 24-Mar-17 40.50 09-Nov-16
Palred Technolog 174.20 -0.83 181 167 181 24-Mar-17 58 06-Sep-16
Crest Ventures 183.75 4.97 184 177 184 24-Mar-17 30.90 28-Mar-16
Jai Balaji Inds. 17.40 4.50 18.20 16.60 18.20 24-Mar-17 6.35 13-Jun-16
JITF Infra Logis 79.20 4.97 79.20 79.20 79.20 24-Mar-17 39 06-Mar-17
Goldstone Tech. 11.60 4.98 11.60 11.60 11.60 24-Mar-17 4.85 10-May-16
TCI Express 414.65 1.23 419 408 435 23-Mar-17 269 27-Dec-16
KRBL 416.00 1.04 417 411 417 23-Mar-17 195 05-Apr-16
Vikas Ecotech 22.50 3.21 22.50 21.80 23.10 23-Mar-17 11 01-Jun-16
Sharda Motor 1,896.45 -2.45 1,963 1,889 1,999 23-Mar-17 771 23-Mar-16
Vardhman Acrylic 53.60 2.10 54 52.90 54.80 23-Mar-17 30.80 04-Apr-16
Gravita India 65.00 1.88 65.50 63.80 66 23-Mar-17 15.10 24-Jun-16
Endurance Tech. 740.10 0.18 745 739 749 23-Mar-17 519 21-Nov-16
Deep Industries 333.05 0.97 335 331 340 23-Mar-17 134 29-Mar-16
Kolte Patil Dev. 161.55 0.00 163 161 163 23-Mar-17 78.40 27-Dec-16
Puravankara 66.30 3.59 67 65 67 23-Mar-17 37.10 22-Nov-16
Symphony 1,497.00 1.51 1,499 1,485 1,570 23-Mar-17 1,071 29-Sep-16
NLC India 112.90 -6.27 114 111 123 23-Mar-17 67.40 02-May-16
Donear Inds. 82.55 0.43 83 81.80 84.20 23-Mar-17 24.30 31-May-16
Reliance Capital 609.00 -0.51 612 606 619 23-Mar-17 358 29-Mar-16
MRF 59,022.00 -0.82 59,507 59,001 59,684 23-Mar-17 30,101 24-Jun-16
Time Technoplast 123.95 0.73 124 123 126 23-Mar-17 46.40 23-May-16
MEP Infrast. 52.00 0.58 52.20 51.30 54.10 23-Mar-17 33.30 09-Nov-16
Eros Intl.Media 256.00 1.07 256 250 259 23-Mar-17 142 15-Nov-16
Cairn India 298.20 -0.53 302 297 306 23-Mar-17 130 24-Jun-16
Dredging Corpn. 700.15 0.78 708 698 720 23-Mar-17 352 09-Nov-16
Sadbhav Engg. 324.55 1.41 325 316 329 23-Mar-17 238 09-Nov-16
Intense Tech. 169.00 -1.08 171 164 182 23-Mar-17 164 24-Mar-17
Sobha 356.05 -1.96 364 352 382 23-Mar-17 216 09-Nov-16
Astral Poly 564.90 1.51 568 558 573 23-Mar-17 367 23-Dec-16
HCL Technologies 872.50 -0.47 875 871 880 23-Mar-17 706 11-May-16
Escorts 529.10 -0.40 533 528 536 23-Mar-17 135 23-Mar-16
Akzo Nobel 1,731.30 0.45 1,750 1,720 1,865 23-Mar-17 1,252 29-Mar-16
Century Enka 421.60 0.95 427 414 428 23-Mar-17 169 29-Mar-16
Gujarat Gas 737.40 0.59 740 734 749 23-Mar-17 470 09-Nov-16
Phillips Carbon 321.30 1.09 323 318 324 23-Mar-17 91.20 23-Mar-16
Karur Vysya Bank 108.50 1.12 109 107 109 23-Mar-17 80 27-Dec-16
Kotak Mah. Bank 868.15 0.00 871 864 874 23-Mar-17 655 23-Mar-16
Srikalahas. Pip. 384.00 -0.74 390 383 391 23-Mar-17 218 29-Mar-16
Visaka Inds. 266.00 0.74 267 264 268 23-Mar-17 101 29-Mar-16
Gufic BioScience 65.20 -1.66 67.60 64.10 68.90 23-Mar-17 32.10 09-Sep-16
T N Petro Prod. 34.50 0.15 34.80 34.10 35.90 22-Mar-17 18.80 24-Jun-16
NBI Indl. Fin. 4,094.85 -5.00 4,095 4,095 4,840 22-Mar-17 270 07-Dec-16
Sunteck Realty 356.50 0.03 360 356 364 22-Mar-17 175 22-Nov-16
Avenue Super. 630.60 -0.67 640 628 657 22-Mar-17 558 21-Mar-17
Bajaj Finserv 4,173.00 0.59 4,190 4,120 4,217 22-Mar-17 1,653 29-Mar-16
RBL Bank 501.80 0.34 504 499 510 22-Mar-17 274 31-Aug-16
Pneumatic Holdin 1,294.00 -0.84 1,294 1,294 1,350 22-Mar-17 586 01-Apr-16
Godrej Propert. 402.45 1.68 405 397 407 22-Mar-17 286 23-Mar-16
Oberoi Realty 380.15 0.42 384 379 396 22-Mar-17 230 29-Mar-16
Kirloskar Oil 391.00 0.22 393 388 405 22-Mar-17 205 29-Mar-16
Goldiam Intl. 91.00 -0.49 93.20 89.70 95.70 22-Mar-17 41.10 29-Mar-16
Ambika Cotton 1,298.05 0.38 1,301 1,294 1,349 22-Mar-17 765 29-Sep-16
Supreme Inds. 1,051.15 -1.81 1,067 1,050 1,103 22-Mar-17 724 30-Mar-16
Ajmera Realty 208.00 0.51 209 207 211 22-Mar-17 96.80 21-Nov-16
Neuland Labs. 1,236.20 -1.11 1,281 1,235 1,330 22-Mar-17 672 29-Mar-16
Indiabulls Vent. 47.85 4.93 47.90 46.80 48.70 22-Mar-17 13.10 05-Apr-16
V2 Retail 195.00 2.23 198 190 210 21-Mar-17 43 28-Mar-16
Ramky Infra 108.45 2.31 110 105 114 21-Mar-17 52.60 21-Nov-16
Weizmann For. 315.00 0.37 318 305 343 21-Mar-17 151 25-Nov-16
Dilip Buildcon 355.00 0.41 359 352 366 21-Mar-17 178 09-Nov-16
Indian Metals 776.25 1.57 785 765 827 21-Mar-17 107 11-Apr-16
Fairchem Speci. 561.15 2.51 564 537 600 21-Mar-17 252 29-Mar-16
PPAP Automotive 229.15 0.20 231 227 236 21-Mar-17 132 24-May-16
Raymond 655.00 0.03 659 653 672 21-Mar-17 386 28-Mar-16
H D F C 1,466.70 0.69 1,467 1,450 1,473 21-Mar-17 1,060 11-Apr-16
Finolex Cables 467.75 0.80 468 460 479 21-Mar-17 256 28-Mar-16
Garware-Wall Rop 695.35 0.64 709 693 718 21-Mar-17 320 16-May-16
Blue Star 610.95 1.55 618 600 643 21-Mar-17 367 23-Mar-16
Supreme Petroch. 309.80 0.39 311 306 314 21-Mar-17 107 29-Mar-16
Dewan Hsg. Fin. 361.75 0.84 363 358 365 21-Mar-17 183 24-May-16
B H E L 168.75 0.48 169 167 172 21-Mar-17 110 29-Mar-16
NESCO 2,360.00 -0.07 2,360 2,350 2,415 21-Mar-17 1,480 30-Mar-16
Rallis India 246.10 0.33 248 246 257 21-Mar-17 165 04-Apr-16
Balkrishna Inds 1,428.00 1.00 1,460 1,426 1,480 21-Mar-17 582 29-Mar-16
Future Consumer 28.75 0.17 29 28.60 31.30 21-Mar-17 18.10 09-Nov-16
MOSt M50 ETF 87.65 1.27 87.70 87.70 90 21-Mar-17 65.70 04-Apr-16
G S F C 124.25 0.28 125 124 130 21-Mar-17 62.10 28-Mar-16
VKS Projects 0.15 50.00 0.15 0.05 0.15 21-Mar-17 0.05 23-Mar-17
Biocon 1,133.00 0.39 1,137 1,126 1,152 21-Mar-17 461 23-Mar-16
Vadilal Inds. 865.90 2.59 870 848 879 21-Mar-17 441 09-Nov-16
VST Inds. 2,874.00 0.13 2,900 2,845 3,100 21-Mar-17 1,575 05-Apr-16
Tour. Fin. Corp. 73.05 -0.88 74.20 72.60 80.80 21-Mar-17 34.80 24-May-16
Oriental Hotels 36.65 2.95 37.20 36 37.80 21-Mar-17 20 29-Mar-16
Jay Bharat Mar. 428.90 0.95 432 425 436 21-Mar-17 122 29-Mar-16
Motherson Sumi 364.20 -0.03 367 361 374 20-Mar-17 241 29-Mar-16
Dhanuka Agritech 793.80 -1.34 799 791 825 20-Mar-17 553 08-Jun-16
PTL Enterprises 154.10 3.98 156 150 178 20-Mar-17 106 15-Nov-16
Can Fin Homes 2,096.60 1.36 2,102 2,071 2,156 20-Mar-17 1,025 23-Mar-16
GE Shipping Co 386.45 1.13 387 383 413 20-Mar-17 288 29-Mar-16
Hatsun AgroProd. 510.00 -0.46 520 508 550 20-Mar-17 289 28-Mar-16
Poly Medicure 265.50 -51.23 274 265 317 20-Mar-17 131 02-May-16
Power Fin.Corpn. 146.15 2.17 147 145 148 20-Mar-17 78.30 24-Jun-16
Indbul.Wholesale 31.45 1.45 31.60 31.10 35.20 20-Mar-17 13.20 31-Mar-16
D-Link India 139.65 0.36 140 139 148 20-Mar-17 72.10 09-Nov-16
Dwarikesh Sugar 450.90 -0.14 455 450 467 20-Mar-17 177 24-May-16
Summit Sec. 529.70 1.80 530 519 535 20-Mar-17 253 28-Mar-16
Adani Ports 326.55 0.29 328 325 330 20-Mar-17 170 19-May-16
Suzlon Energy 19.15 0.79 19.30 19 19.80 20-Mar-17 12 09-Nov-16
Indiabulls Hous. 941.50 0.87 946 938 982 20-Mar-17 600 06-Apr-16
S P Apparels 448.90 0.20 450 445 478 20-Mar-17 265 09-Nov-16
Sundram Fasten. 379.05 0.66 381 376 382 20-Mar-17 145 23-Mar-16
Jindal Photo 109.90 -0.54 114 109 123 20-Mar-17 71 21-Nov-16
Rupa & Co 314.00 0.54 320 312 352 17-Mar-17 231 09-Nov-16
TVS Motor Co. 427.90 0.04 431 426 446 17-Mar-17 278 04-May-16
L&T Fin.Holdings 122.10 0.45 123 122 124 17-Mar-17 61.30 29-Mar-16
Jindal Stain .Hi 140.00 0.47 142 140 154 17-Mar-17 24.70 28-Mar-16
APL Apollo 1,134.95 1.49 1,138 1,125 1,173 17-Mar-17 631 29-Mar-16
Avanti Feeds 721.80 1.58 724 703 752 17-Mar-17 386 29-Mar-16
GMR Infra. 16.40 0.31 16.50 16.40 17.40 17-Mar-17 10.20 09-Nov-16
Jindal Stain. 71.65 0.42 72 71.30 77.80 17-Mar-17 14.20 03-Jun-16
Celebrity Fash. 14.75 1.37 14.80 14.30 16.30 17-Mar-17 8.25 23-May-16
Punjab Chemicals 296.55 0.37 297 297 309 17-Mar-17 129 23-Mar-16
Tata Chemicals 575.00 -0.26 578 573 592 17-Mar-17 355 23-Mar-16
Jindal Saw 83.95 1.21 84.40 83.30 87.50 17-Mar-17 37 29-Mar-16
Apar Inds. 707.85 -0.06 712 700 883 17-Mar-17 456 01-Apr-16
Tata Comm 736.05 0.34 740 727 784 17-Mar-17 360 29-Mar-16
Madhav Marbles 64.20 1.42 64.50 64.20 75.20 17-Mar-17 40.30 28-Mar-16
Dhampur Sugar 233.70 -0.09 236 233 242 17-Mar-17 80.60 29-Mar-16
NOCIL 85.70 1.42 86.10 84.80 88.90 17-Mar-17 44.10 29-Mar-16
Bharat Electron 156.75 -0.29 158 156 167 17-Mar-17 108 24-May-16
Andhra Sugars 287.85 0.24 290 284 309 17-Mar-17 130 29-Mar-16
Greaves Cotton 163.05 0.87 164 162 172 17-Mar-17 115 26-Dec-16
R*Shares Infra 309.88 -0.36 310 285 322 17-Mar-17 245 28-Mar-16
Music Broadcast 358.00 0.03 359 357 415 17-Mar-17 348 22-Mar-17
Sintex Inds. 98.70 0.00 99.40 98.30 103 17-Mar-17 70.30 09-Nov-16
Tata Steel 496.45 0.19 499 495 509 17-Mar-17 296 24-Jun-16
Jindal Steel 125.85 0.28 126 126 132 17-Mar-17 55.50 29-Mar-16
Polyplex Corpn 398.95 1.17 400 393 413 17-Mar-17 197 06-Apr-16
Genesys Intl. 193.05 1.29 200 189 207 16-Mar-17 49.80 30-Mar-16
Titan Company 456.00 0.88 458 452 471 16-Mar-17 296 21-Nov-16
JBF Inds. 260.00 0.74 260 259 272 16-Mar-17 179 29-Mar-16
Century Textiles 1,014.25 0.66 1,019 1,010 1,042 16-Mar-17 508 23-Mar-16
Exide Inds. 216.75 0.42 218 216 225 16-Mar-17 130 06-Apr-16
Aegis Logistics 202.80 -0.15 204 203 211 16-Mar-17 92.50 28-Mar-16
Ballarpur Inds. 18.80 0.27 18.90 18.60 20.90 16-Mar-17 12.30 23-Mar-16
ICICI Pru Life 369.85 0.56 370 368 379 16-Mar-17 271 09-Nov-16
Transport Corp. 219.20 0.55 221 218 245 16-Mar-17 140 06-May-16
JSW Holdings 1,525.00 0.60 1,525 1,522 1,679 16-Mar-17 980 11-May-16
Ruchira Papers 145.80 0.66 146 145 152 16-Mar-17 60.80 23-May-16
Yes Bank 1,528.30 0.64 1,545 1,526 1,545 16-Mar-17 826 23-Mar-16
I G Petrochems 355.40 -0.50 361 355 380 16-Mar-17 102 28-Mar-16
Brigade Enterpr. 230.40 0.48 232 230 244 16-Mar-17 135 07-Apr-16
R*Shares Bank 2,131.50 0.73 2,132 2,114 2,147 16-Mar-17 1,549 11-Apr-16
Geojit Fin. Ser. 47.80 -1.14 48.90 47.40 51.40 16-Mar-17 30.20 05-Apr-16
Mukand Engineers 48.20 0.31 49.50 47.40 52.30 16-Mar-17 23.70 28-Mar-16
Graphite India 111.50 0.59 112 111 116 16-Mar-17 70 09-Nov-16
HEG 223.10 -0.02 225 222 235 16-Mar-17 135 29-Mar-16
Lotus Eye Care 33.85 0.00 34.30 33.10 39.10 16-Mar-17 14.50 09-Sep-16
Goldst.Infratec. 68.40 4.99 68.40 68.20 72.60 15-Mar-17 15.20 28-Mar-16
Dish TV 108.50 0.32 109 108 110 15-Mar-17 76.10 09-Nov-16
Furure Market 75.95 0.80 76.70 74 93.50 15-Mar-17 17.30 07-Jun-16
Sundaram Finance 1,548.75 -0.80 1,558 1,538 1,616 15-Mar-17 1,102 26-Dec-16
Golden Tobacco 77.95 2.57 78 75 85.80 15-Mar-17 36.40 30-Mar-16
Windsor Machines 59.25 0.42 59.30 58.20 66 15-Mar-17 31.50 12-Aug-16
Gokul Refoils 26.30 1.35 27.20 26.30 29.30 15-Mar-17 10.30 23-Mar-16
M M Forgings 552.55 2.24 560 540 570 15-Mar-17 366 09-Nov-16
V I P Inds. 170.40 0.83 171 169 186 14-Mar-17 96.10 29-Mar-16
Mukand 75.70 3.91 75.90 72.70 81.30 14-Mar-17 31.10 29-Mar-16
Kalyani Forge 377.85 3.35 378 361 409 14-Mar-17 223 11-Apr-16
Soma Textiles 12.55 -2.33 12.60 12.50 16.20 14-Mar-17 4.50 09-May-16
PVR 1,423.35 0.42 1,444 1,416 1,454 14-Mar-17 701 23-Mar-16
Nitin Spinners 102.00 -0.10 103 101 105 14-Mar-17 55.10 28-Mar-16
IIFL Holdings 384.55 0.64 389 382 412 14-Mar-17 192 23-Mar-16
Minda Inds. 436.10 -0.49 440 435 452 14-Mar-17 185 29-Mar-16
Agarwal Indl. 584.00 0.87 585 579 590 14-Mar-17 108 25-May-16
Kotak Nifty ETF 910.00 0.12 911 910 924 14-Mar-17 747 03-May-16
Khaitan (India) 13.60 0.00 0 0 13.70 14-Mar-17 0 24-Mar-17
Mawana Sugars 88.20 -0.73 89.80 88.20 92.80 14-Mar-17 22.80 29-Mar-16
Bajaj Electrical 315.50 0.06 318 315 330 14-Mar-17 185 01-Apr-16
T T 57.50 0.70 58.60 57.50 62.20 14-Mar-17 39.10 22-Nov-16
Filatex India 113.50 -1.18 115 114 124 14-Mar-17 34.50 30-Mar-16
Jubilant Life 792.30 0.30 795 788 833 14-Mar-17 285 24-Jun-16
Vardhman Hold. 2,850.00 1.31 2,850 2,849 2,944 14-Mar-17 840 30-Mar-16
Nitiraj Engineer 83.00 -1.54 83 83 99 14-Mar-17 81.20 21-Mar-17
Linde India 400.45 -0.29 409 394 424 10-Mar-17 253 25-May-16
K P R Mill Ltd 647.50 1.16 651 643 662 10-Mar-17 384 06-Apr-16
V-Mart Retail 751.00 0.58 759 747 883 09-Mar-17 440 24-Jun-16
Oracle Fin.Serv. 3,822.65 -0.10 3,845 3,811 4,088 09-Mar-17 2,808 23-Nov-16
Jenson & Nich. 13.95 -3.46 14.80 13.90 17 09-Mar-17 6.90 29-Mar-16
Assam CO. (I) 8.20 0.61 8.40 8.15 9.30 09-Mar-17 4.35 22-Nov-16
Mah. Seamless 349.60 -0.78 356 349 367 09-Mar-17 140 23-Mar-16
Oriental Carbon 885.05 -0.08 897 881 950 09-Mar-17 425 31-May-16
M T N L 24.90 1.01 25.20 24.80 26.60 08-Mar-17 15.60 22-Nov-16
Panama Petrochem 152.30 2.28 154 147 168 08-Mar-17 52.10 06-Jun-16
Kwality 157.85 -0.47 159 157 168 08-Mar-17 98.70 24-Jun-16
Steel City Sec. 65.40 0.38 66 65.40 75.80 08-Mar-17 48.20 20-Feb-17
Gokul Agro 27.55 2.23 27.70 26.10 34.40 08-Mar-17 9.05 03-May-16
Rain Industries 99.70 -1.29 102 94.90 109 08-Mar-17 28.80 28-Mar-16
GAIL (India) 376.00 -0.24 379 375 401 08-Mar-17 251 06-Apr-16
Future Retail 252.60 4.14 256 242 278 08-Mar-17 115 05-Dec-16
Cerebra Integr. 39.10 -0.51 39.10 39 42.90 07-Mar-17 11.50 03-Aug-16
Adani Power 40.00 0.13 40.30 39.80 41.30 07-Mar-17 23.20 09-Nov-16
V-Guard Inds. 169.55 -0.35 171 169 186 07-Mar-17 60.20 29-Mar-16
Natl. Aluminium 73.85 0.07 74.10 73.40 80 07-Mar-17 36.90 29-Mar-16
Reliance Inds. 1,273.00 -0.02 1,275 1,268 1,327 07-Mar-17 926 23-May-16
Sterling Tools 207.30 -0.36 209 206 213 07-Mar-17 86.20 29-Mar-16
Lak. Vilas Bank 165.85 0.73 167 165 171 07-Mar-17 75.10 20-May-16
SBI ETF Nifty jr 253.50 0.60 254 254 268 07-Mar-17 155 30-Mar-16
Rel. Indl. Infra 455.20 0.12 456 454 484 06-Mar-17 337 22-Nov-16
Greenply Inds. 278.05 0.98 279 275 308 06-Mar-17 171 04-Apr-16
Royal Orch.Hotel 85.50 0.59 85.50 84.90 97.40 06-Mar-17 60.40 14-Sep-16
Motil.Oswal.Fin. 719.90 0.73 727 715 774 06-Mar-17 267 29-Mar-16
MOst Shar.NASDAQ 413.00 0.20 413 413 428 06-Mar-17 283 23-Mar-16
Hindalco Inds. 193.60 -0.05 194 192 202 06-Mar-17 82.60 28-Mar-16
Vardhman Textile 1,338.50 0.28 1,345 1,334 1,404 06-Mar-17 747 23-Mar-16
Kirl. Brothers 248.05 0.04 249 246 263 06-Mar-17 113 29-Mar-16
Responsive Ind 96.00 -0.93 98.50 96 107 03-Mar-17 59.70 29-Dec-16
R*Shares Shariah 216.00 1.41 216 216 219 03-Mar-17 173 29-Mar-16
Accel Frontline 68.00 0.67 68.10 67.20 78.80 03-Mar-17 47.40 28-Mar-16
Finolex Inds. 545.90 2.01 549 535 558 03-Mar-17 349 23-Mar-16
NMDC 137.95 1.81 139 136 152 02-Mar-17 85.20 02-Jun-16
Tata Tele. Mah. 7.95 0.00 8.10 7.90 10.50 02-Mar-17 5.40 30-Sep-16
Jaypee Infratec. 10.45 0.97 10.60 10.40 13.60 02-Mar-17 5.30 08-Jun-16
Karnataka Bank 140.15 1.56 141 138 143 02-Mar-17 80.30 06-Apr-16
Jindal Worldwide 265.00 0.97 272 262 369 02-Mar-17 132 24-Jun-16
Nilkamal Ltd 1,874.00 0.70 1,878 1,830 2,019 02-Mar-17 1,067 29-Mar-16
Ginni Filaments 36.20 2.84 36.70 35.30 37 02-Mar-17 14.60 29-Mar-16
Navneet Educat. 139.90 -0.32 142 139 153 02-Mar-17 80.10 29-Mar-16
Bharat Rasayan 2,774.75 1.13 2,778 2,730 2,828 02-Mar-17 851 28-Mar-16
Godawari Power 100.35 0.55 101 100 114 02-Mar-17 51.40 29-Mar-16
Vedanta 266.45 0.28 268 265 276 02-Mar-17 84.80 08-Apr-16
CCL Products 327.15 -1.30 330 326 372 02-Mar-17 188 30-Mar-16
Hisar Met.Inds. 50.45 2.96 50.70 47.70 55.90 02-Mar-17 28.10 06-Jan-17
IVP 152.00 1.03 152 150 164 02-Mar-17 70 24-Jun-16
Visa Steel 21.05 -0.47 21.40 20.90 25.10 01-Mar-17 12.30 26-May-16
Hilton Met.Forg. 19.40 3.74 19.40 18.70 25.80 01-Mar-17 14.40 30-Sep-16
Indian Terrain 168.00 0.60 168 165 187 01-Mar-17 117 09-May-16
Manaksia 67.65 2.11 67.80 67 73 01-Mar-17 37.20 29-Mar-16
Tata Sponge Iron 686.00 0.96 687 682 723 01-Mar-17 447 29-Mar-16
Agro Tech Foods. 538.75 1.20 539 533 609 01-Mar-17 426 22-Nov-16
Dhanlaxmi Bank 26.30 0.77 26.50 26 32.30 01-Mar-17 17.30 24-May-16
Edelweiss.Fin. 138.75 -0.14 140 138 148 28-Feb-17 53.80 08-Apr-16
JP Associates 13.30 -0.37 13.50 13.30 16.80 28-Feb-17 5.30 02-Jun-16
Natl.Fertilizer 70.45 0.57 70.70 69.80 78.60 28-Feb-17 26.90 29-Mar-16
PAE 15.25 -4.98 15.30 15.30 18.90 28-Feb-17 9.55 23-Nov-16
Lumax Inds. 1,379.00 0.63 1,393 1,370 1,423 28-Feb-17 399 29-Mar-16
West Coast Paper 177.50 2.96 178 172 188 28-Feb-17 64.10 28-Mar-16
Sical Logistics 253.55 0.50 255 251 275 28-Feb-17 123 30-May-16
Vijaya Bank 63.60 2.17 63.80 62.30 74 28-Feb-17 29.60 01-Jun-16
Arshiya 62.80 4.93 62.80 61.70 63.50 28-Feb-17 16 13-Jun-16
Pearl Polymers 32.50 0.00 32.50 30.90 40.30 27-Feb-17 11 01-Apr-16
Venkys (India) 851.45 0.73 854 846 896 27-Feb-17 336 29-Mar-16
BEML Ltd 1,315.50 -0.14 1,324 1,312 1,356 27-Feb-17 771 23-Nov-16
Petronet LNG 394.30 -0.11 396 394 417 27-Feb-17 237 08-Apr-16
Natco Pharma 793.80 0.00 800 790 830 27-Feb-17 390 29-Mar-16
Uniply Inds. 338.00 2.08 340 330 351 27-Feb-17 139 31-May-16
Jyothy Lab. 357.00 0.78 358 354 383 23-Feb-17 279 29-Mar-16
Radha Madh.Corp. 35.05 2.34 35.40 34.30 40.40 23-Feb-17 6.60 30-Aug-16
TPL Plastech 479.05 0.42 485 479 565 23-Feb-17 159 31-Mar-16
Gandhi Spl. Tube 329.00 -0.20 329 328 353 23-Feb-17 201 31-Mar-16
Bharat Forge 1,012.20 0.38 1,017 1,003 1,095 23-Feb-17 682 24-Jun-16
Crompton Gr. Con 196.90 1.34 198 195 207 23-Feb-17 125 13-May-16
Bharti Airtel 341.95 1.02 348 341 401 23-Feb-17 283 09-Nov-16
Infibeam Incorp. 1,389.90 -0.29 1,395 1,377 1,449 22-Feb-17 432 08-Apr-16
PTC India 87.75 0.57 87.90 87.20 94.50 22-Feb-17 57.50 30-Mar-16
CPSE ETF* 28.16 0.18 28.20 27.90 28.60 22-Feb-17 17.50 28-Mar-16
CESC 835.00 0.19 838 834 886 22-Feb-17 455 29-Mar-16
Harri. Malayalam 84.00 -1.12 85.40 83.60 94.40 22-Feb-17 47.80 28-Mar-16
Asahi India Glas 211.10 -0.24 213 210 224 22-Feb-17 143 29-Mar-16
Hind.Oil Explor. 73.35 2.30 74 72.90 79.50 22-Feb-17 30 28-Mar-16
ISMT 12.45 1.22 12.90 12.10 14.90 22-Feb-17 6.65 23-Mar-16
Salona Cotspin 54.30 -4.99 56 54.30 72.70 22-Feb-17 25.10 24-Jun-16
L & T Infotech 693.45 1.35 697 690 718 22-Feb-17 598 22-Nov-16
Godrej Consumer 1,671.75 -1.21 1,699 1,666 1,751 22-Feb-17 1,272 15-Nov-16
Compuage Info. 37.50 0.00 37.70 37.40 62.30 22-Feb-17 26.40 11-Jul-16
IFB Inds. 607.50 0.80 608 603 660 22-Feb-17 303 29-Mar-16
PG Electro. 195.80 1.29 197 195 209 22-Feb-17 100 28-Mar-16
HOV Services 182.20 3.43 186 180 205 22-Feb-17 74 29-Mar-16
SJVN 33.25 1.37 33.40 32.80 36.60 21-Feb-17 26 09-Nov-16
Bank of Maha 33.85 0.59 33.90 33.50 38.70 21-Feb-17 23.20 09-Nov-16
C P C L 372.00 -0.61 376 372 405 21-Feb-17 178 24-Jun-16
Siyaram Silk 1,700.00 -1.26 1,703 1,700 1,775 21-Feb-17 924 29-Mar-16
India Cements 159.80 0.98 161 158 174 21-Feb-17 83 23-May-16
Kamat Hotels 33.70 -0.30 34.30 33.50 42.50 21-Feb-17 25.30 23-Nov-16
Merck 1,047.85 0.44 1,059 1,040 1,157 21-Feb-17 625 29-Mar-16
Manaksia Indus. 27.85 3.53 27.90 25.80 34.20 21-Feb-17 2.65 31-Mar-16
Tarmat 45.85 2.23 46.60 44.50 61.40 21-Feb-17 20 01-Apr-16
Savita Oil Tech 883.00 1.16 883 864 949 21-Feb-17 462 23-Mar-16
Eimco Elecon(I) 460.00 -2.77 490 449 532 20-Feb-17 293 30-Mar-16
Monnet Ispat 34.00 1.04 34.90 33.80 39.90 20-Feb-17 19.60 09-Nov-16
Pitti Lamination 62.65 0.89 62.70 62.10 69.90 20-Feb-17 26.50 30-Mar-16
Vardhman Spl. 115.90 -1.53 118 113 133 20-Feb-17 52 06-Apr-16
Atlanta 84.80 2.11 85.40 83 91 20-Feb-17 29.80 29-Mar-16
IFGL Refractor 198.60 0.81 200 197 224 20-Feb-17 77.90 23-Mar-16
Bang Overseas 43.00 -2.27 46 43 50.90 20-Feb-17 13.80 30-Mar-16
Orient Refrac. 134.65 0.71 135 134 143 20-Feb-17 73.40 30-Mar-16
Banaras Beads 78.20 -4.63 78.60 78.20 102 20-Feb-17 35.60 24-Jun-16
Vinati Organics 725.00 0.27 734 725 800 20-Feb-17 371 01-Apr-16
Infinite Comp 221.00 0.78 223 219 255 17-Feb-17 189 17-Aug-16
SREI Infra. Fin. 86.85 -2.36 89.90 84.50 102 17-Feb-17 50.30 29-Mar-16
Elgi Equipment 213.85 -1.02 216 213 228 17-Feb-17 124 29-Mar-16
IFB Agro Inds. 451.00 1.22 454 449 496 17-Feb-17 327 22-Nov-16
Lloyd Electric 250.70 0.34 253 251 340 17-Feb-17 207 24-Jun-16
HDFC Bank 1,432.00 0.08 1,433 1,423 1,454 17-Feb-17 1,041 23-Mar-16
Cadila Health. 451.95 0.89 453 445 461 17-Feb-17 304 12-Apr-16
AIA Engg. 1,515.00 0.91 1,519 1,486 1,582 16-Feb-17 914 25-May-16
Spacenet Enterpr 0.75 -6.25 0.75 0.75 1.90 16-Feb-17 0.50 10-Jan-17
Rasoya Proteins 0.20 33.33 0.20 0.15 0.25 15-Feb-17 0.15 23-Mar-17
Subros 194.50 0.49 195 193 207 15-Feb-17 77.20 30-May-16
GRUH Finance 374.25 0.85 375 371 391 15-Feb-17 236 28-Mar-16
Coromandel Inter 321.40 1.69 322 317 358 15-Feb-17 178 28-Mar-16
Impex Ferro Tech 1.85 0.00 1.85 1.85 2.50 15-Feb-17 1 16-Aug-16
Indraprastha Gas 1,013.95 1.37 1,016 1,000 1,071 15-Feb-17 537 08-Apr-16
Godrej Inds. 493.55 0.43 497 491 525 15-Feb-17 334 05-May-16
Wanbury 52.90 2.92 53 52.10 75.40 14-Feb-17 36.40 22-Nov-16
Guj. Ambuja Exp 112.70 -0.09 114 112 120 14-Feb-17 37.60 29-Mar-16
Sterling Biotech 4.05 0.00 4.15 4 5.25 14-Feb-17 2.95 13-Jun-16
Next Media. 22.30 -0.22 22.70 22.30 29.20 14-Feb-17 15.10 15-Nov-16
Antarctica 1.25 -3.85 1.35 1.25 1.65 14-Feb-17 0.50 07-Apr-16
I T D C 417.00 1.56 425 414 460 14-Feb-17 203 02-Jan-17
Aptech 232.05 0.80 234 229 251 14-Feb-17 56.10 29-Mar-16
PNB Housing 1,111.65 0.55 1,118 1,102 1,139 14-Feb-17 792 16-Nov-16
GVK Power Infra. 5.85 0.00 5.90 5.85 7.70 14-Feb-17 4.10 06-Jun-16
Arcotech Ltd 517.05 2.75 520 505 813 14-Feb-17 290 09-Nov-16
Pressman Adv. 63.60 4.95 68.20 60.70 68.20 14-Feb-17 39 21-Nov-16
KEI Inds. 174.75 0.34 176 174 187 14-Feb-17 91.50 28-Mar-16
Heritage Foods 1,071.60 0.39 1,083 1,072 1,174 14-Feb-17 492 11-Apr-16
DCM Shriram 279.20 0.96 280 277 297 14-Feb-17 130 29-Mar-16
STEL Holdings 68.00 1.49 68 68 80.70 13-Feb-17 24 28-Mar-16
Asian Hotels (E) 216.55 -3.30 217 217 243 13-Feb-17 132 29-Mar-16
Prabhat Dairy 121.00 1.26 122 120 151 13-Feb-17 74 19-Aug-16
Manaksia Alumi. 6.05 4.31 6.05 6.05 9.30 13-Feb-17 2.50 06-Apr-16
Paramount Comm. 3.90 0.00 3.90 3.90 5.65 13-Feb-17 2.05 13-Jun-16
Shreyans Inds. 129.00 2.63 129 126 139 13-Feb-17 24.80 29-Mar-16
Pil Italica 13.90 -0.71 14.60 13.90 17.60 13-Feb-17 2 30-Mar-16
Hind.Motors 9.50 0.00 9.60 9.50 12.90 13-Feb-17 4.55 24-Jun-16
Balrampur Chini 147.30 -0.64 150 147 162 13-Feb-17 97 09-Nov-16
Nahar Capital 101.70 0.35 0 0 105 13-Feb-17 0 24-Mar-17
Manaksia Steels 13.70 -1.79 14.10 13.70 16 13-Feb-17 5.10 29-Mar-16
Fourth Dimension 85.80 5.86 85.80 85.80 154 13-Feb-17 25.50 24-May-16
Sanco Industries 116.90 3.82 118 117 145 13-Feb-17 22.70 31-Mar-16
Tijaria Poly. 6.80 -2.86 6.80 6.80 8.95 13-Feb-17 4 28-Jun-16
Adani Transmissi 64.35 2.14 64.70 63.30 69.70 13-Feb-17 28.50 20-May-16
Max Ventures 86.50 -0.17 86.80 86.10 93.40 13-Feb-17 42.60 15-Nov-16
Renaissance Jew. 147.00 0.75 148 146 168 13-Feb-17 117 14-Jun-16
Sanwaria Agro 8.50 0.59 8.55 8.35 10.30 13-Feb-17 4.50 23-Dec-16
Himatsing. Seide 350.55 0.14 352 348 385 10-Feb-17 183 29-Mar-16
Future Enterp. 27.20 0.55 27.50 27.10 30.90 10-Feb-17 14 09-Nov-16
Gayatri Projects 136.85 0.96 137 135 156 10-Feb-17 98 29-Mar-16
Prime Focus 78.85 -0.69 79.90 78.60 92.20 10-Feb-17 46 24-Jun-16
Uttam Sug.Mills 100.10 0.35 102 100 104 10-Feb-17 29 29-Mar-16
B P C L 647.50 -1.15 651 645 733 10-Feb-17 432 28-Mar-16
Somi Conv.Belt. 58.00 0.78 58 53.30 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 272.20 0.02 278 272 363 10-Feb-17 110 28-Mar-16
Maithan Alloys 393.25 -0.24 398 391 488 10-Feb-17 106 23-Mar-16
Vaibhav Global 395.00 1.30 396 387 487 10-Feb-17 234 31-May-16
Sun TV Network 754.45 0.51 756 750 774 09-Feb-17 335 24-Jun-16
Future Ent. DVR 26.45 1.73 26.50 26.50 31 09-Feb-17 11.50 31-Mar-16
Karma Ener. 40.60 -0.98 41.90 40.60 74 09-Feb-17 15 10-Jun-16
Hinduja Global 601.55 -0.12 605 602 637 09-Feb-17 376 31-Mar-16
Bedmutha Indus. 26.25 0.00 26.30 26.30 33.10 09-Feb-17 10.80 28-Mar-16
Mahanagar Gas 898.85 0.83 899 892 956 09-Feb-17 493 13-Jul-16
GE Power 587.00 0.78 590 582 665 09-Feb-17 436 22-Nov-16
Indian Bank 264.30 1.19 266 262 310 09-Feb-17 84.90 12-May-16
Max Financial 581.00 0.40 584 578 639 09-Feb-17 316 28-Mar-16
P B A Infra. 21.70 -1.14 21.90 21.70 31.70 09-Feb-17 12.50 29-Mar-16
L T Foods 58.65 1.03 59.30 58.10 62.40 09-Feb-17 21.20 29-Mar-16
Guj Apollo Inds 147.00 1.17 148 146 180 09-Feb-17 114 21-Sep-16
Bank of India 130.50 3.16 131 127 139 09-Feb-17 78.40 25-May-16
Indian Hume Pipe 373.00 0.44 375 369 460 09-Feb-17 155 04-Apr-16
Bannari Amm.Sug. 1,970.00 -0.51 2,000 1,970 2,340 09-Feb-17 1,285 29-Mar-16
Vijay Shan. Bui. 11.90 -2.06 12.40 11.90 16.40 09-Feb-17 8 18-May-16
Ashoka Buildcon 186.00 -0.48 188 186 201 09-Feb-17 111 07-Apr-16
Trent 245.25 0.97 247 243 269 08-Feb-17 153 29-Mar-16
Sundaram Clayton 3,400.00 -0.28 3,426 3,384 3,636 08-Feb-17 1,884 05-May-16
Nahar Indl. Ent. 113.05 0.85 113 113 141 08-Feb-17 50.60 28-Mar-16
Star Paper Mills 163.60 14.77 165 147 216 08-Feb-17 32.20 29-Mar-16
Maruti Suzuki 6,013.00 -0.36 6,047 6,000 6,234 08-Feb-17 3,419 08-Apr-16
BGR Energy Sys. 138.00 1.10 138 137 156 08-Feb-17 99.20 09-Nov-16
Aries Agro 150.70 0.00 151 149 196 08-Feb-17 84.50 28-Mar-16
Kernex Microsys. 38.50 0.92 39.40 38.10 44.90 08-Feb-17 30.10 25-May-16
KM Sugar Mills 27.35 0.37 27.60 27.10 37.50 08-Feb-17 5.70 25-Apr-16
H P C L 514.70 -1.35 518 514 583 08-Feb-17 247 28-Mar-16
India Glycols 150.30 0.40 152 150 176 08-Feb-17 78.50 11-May-16
S A I L 62.50 0.97 62.70 61.90 68.20 08-Feb-17 38.50 24-May-16
Sterlite Tech. 128.20 1.79 128 125 137 07-Feb-17 67.60 06-May-16
North Eastn.Car. 76.50 3.17 76.80 74.60 111 07-Feb-17 30.60 07-Jun-16
Sutlej Textiles 820.15 -0.27 827 820 963 07-Feb-17 450 29-Mar-16
Caplin Point Lab 388.65 0.14 391 386 460 07-Feb-17 184 11-May-16
Almondz Global 14.30 4.38 14.30 14.30 20.30 07-Feb-17 8.30 08-Apr-16
I O C L 373.35 -0.92 375 371 404 07-Feb-17 195 28-Mar-16
NHPC Ltd 30.60 1.83 30.70 30.30 31.70 07-Feb-17 20.50 04-May-16
Triven.Engg.Ind. 84.05 2.19 84.70 83 85.20 07-Feb-17 46.60 29-Mar-16
PNB Gilts 54.30 0.56 54.80 54 64.70 07-Feb-17 22.30 24-May-16
Aarti Inds. 787.00 0.47 789 776 818 07-Feb-17 461 23-Mar-16
Himadri Specialt 44.05 1.15 44.20 43.80 49.50 07-Feb-17 15 23-Mar-16
Nahar Spinning 135.10 0.37 137 134 164 07-Feb-17 89 29-Mar-16
EID Parry 282.30 0.48 284 280 310 07-Feb-17 197 29-Mar-16
Andhra Cements 8.95 1.70 9 8.70 14.10 07-Feb-17 6.35 21-Nov-16
Honeywell Auto 9,810.00 -0.38 9,945 9,810 10,500 07-Feb-17 7,578 10-Jan-17
Corporation Bank 47.75 2.03 47.90 46.80 56.10 07-Feb-17 33.10 09-Nov-16
Sharda Cropchem 461.40 0.35 464 460 513 07-Feb-17 215 29-Mar-16
Laurus Labs 515.00 0.62 517 512 585 07-Feb-17 452 26-Dec-16
Lakshmi Energy 71.10 0.14 71.70 70.10 76.90 07-Feb-17 16.30 11-May-16
United Bank (I) 25.15 0.40 25.20 24.70 29.50 07-Feb-17 16.10 18-May-16
ITC 281.35 1.35 282 279 292 07-Feb-17 204 06-May-16
Prakash Inds. 78.50 0.32 79.20 78.30 88.50 06-Feb-17 27.50 28-Mar-16
Volt.Transform. 968.90 2.02 972 955 1,035 06-Feb-17 740 24-Jun-16
City Union Bank 144.50 1.40 145 143 169 06-Feb-17 85.90 28-Mar-16
Nila Infrastruct 16.90 0.30 17.10 16.80 20 06-Feb-17 9.30 24-Jun-16
R*Shares PSUBank 366.00 1.64 366 356 400 06-Feb-17 235 24-May-16
Arrow Textiles 44.25 0.34 44.50 44.10 56 06-Feb-17 30.40 22-Apr-16
Accelya Kale 1,430.00 0.32 1,435 1,414 1,890 06-Feb-17 856 31-Mar-16
Techno Elec. 346.00 -0.22 352 344 384 06-Feb-17 243 09-Nov-16
Cipla 597.00 0.13 598 593 621 06-Feb-17 457 25-May-16
Thyrocare Tech. 709.00 -0.15 711 702 745 06-Feb-17 523 24-Jun-16
Tarapur Trans 9.00 4.65 9 8.20 11.30 06-Feb-17 4.50 30-Mar-16
Bank of Baroda 166.20 2.47 167 162 192 06-Feb-17 128 24-May-16
Union Bank (I) 152.75 2.17 153 151 173 06-Feb-17 105 23-May-16
Kalpataru Power 289.35 1.19 291 286 301 06-Feb-17 197 29-Mar-16
IDBI Bank 74.75 -0.60 75.10 73.30 86.40 06-Feb-17 62.80 09-Nov-16
Capital Trust 444.00 0.11 444 444 537 06-Feb-17 412 18-Jan-17
Vesuvius India 1,237.35 0.60 1,242 1,205 1,272 06-Feb-17 715 23-Mar-16
Websol Energy 53.10 -0.28 53.60 53.10 66.90 06-Feb-17 27 20-Jun-16
Seshasayee Paper 780.00 0.63 782 767 870 06-Feb-17 226 31-Mar-16
RSWM Ltd 436.45 -0.81 444 436 512 06-Feb-17 287 23-Mar-16
Strides Shasun 1,142.50 -0.59 1,151 1,141 1,275 03-Feb-17 918 29-Aug-16
Technocraf.Inds. 413.30 0.80 418 413 462 03-Feb-17 189 28-Mar-16
IFCI 30.45 0.66 30.60 30.10 32.60 03-Feb-17 21.30 22-Nov-16
Hind.Zinc 319.05 -0.16 322 318 333 03-Feb-17 158 08-Apr-16
OCL India 916.30 0.96 916 908 1,031 03-Feb-17 445 31-Mar-16
Bhandari Hosiery 2.60 -3.70 2.70 2.60 3.90 03-Feb-17 2.45 22-Mar-17
BSE 944.15 0.70 953 936 1,200 03-Feb-17 887 03-Mar-17
P I Inds. 860.65 0.53 864 851 964 02-Feb-17 550 28-Mar-16
Tantia Constr. 18.50 -1.86 18.50 18.50 25.30 02-Feb-17 13.40 21-Nov-16
Jubilant Inds. 327.70 1.35 328 324 418 02-Feb-17 142 29-Mar-16
Guj Inds. Power 103.00 0.83 103 102 116 31-Jan-17 78.50 23-Mar-16
The Ramco Cement 654.05 -0.21 659 652 728 31-Jan-17 395 31-Mar-16
Dalmia Bharat 178.00 0.51 179 177 202 31-Jan-17 84.90 24-May-16
Sona Koyo Steer. 81.65 -0.06 82 81.70 90 31-Jan-17 43.40 23-Mar-16
Power Grid Corpn 193.65 0.31 194 193 209 31-Jan-17 137 28-Mar-16
O N G C 192.30 -0.67 193 192 212 31-Jan-17 133 16-May-16
JSW Steel 187.80 0.51 189 187 201 31-Jan-17 122 28-Mar-16
Remsons Inds. 53.50 -2.73 53.50 53.50 89.70 30-Jan-17 36.40 30-Mar-16
Bharat Wire 87.20 5.00 87.20 84.50 120 30-Jan-17 38.20 29-Sep-16
Kotak Bank ETF 213.69 1.06 214 211 221 30-Jan-17 140 18-Apr-16
Hind.Construct. 40.05 0.50 40.10 39.80 45.40 30-Jan-17 18 24-May-16
BASF India 1,226.00 0.36 1,228 1,215 1,348 30-Jan-17 825 23-Mar-16
Poddar Pigments 255.90 2.11 256 256 289 30-Jan-17 171 02-Jan-17
NTPC 164.15 -0.15 165 164 178 27-Jan-17 125 07-Apr-16
Universal Cables 91.65 1.21 92.10 90.10 123 27-Jan-17 65 21-Nov-16
Mastek 185.30 4.07 188 180 206 27-Jan-17 109 30-Sep-16
Birla Cable 37.90 -0.13 37.90 37.90 48.90 27-Jan-17 29.60 23-Mar-16
Oil Country 47.80 0.31 49 47.30 61.70 27-Jan-17 23.20 29-Mar-16
GRP 1,610.10 0.01 1,673 1,610 1,814 27-Jan-17 941 08-Jun-16
Tanla Solutions 50.75 1.00 50.80 50.30 66.40 27-Jan-17 31.10 30-May-16
Insecticid.India 544.00 0.70 545 540 589 27-Jan-17 305 29-Mar-16
Bharatiya Glob. 11.20 4.67 11.20 11.10 21.70 27-Jan-17 3.70 29-Aug-16
Panacea Biotec 156.50 0.38 158 156 179 27-Jan-17 84.30 26-May-16
Timken India 615.70 0.90 616 607 677 25-Jan-17 421 29-Mar-16
UPL 734.00 0.65 736 731 755 25-Jan-17 443 23-Mar-16
Texmaco Infrast. 41.60 0.00 41.90 41.40 53 25-Jan-17 28.40 18-May-16
HCL Infosystems 54.25 0.46 54.50 53.80 64.90 25-Jan-17 36.10 07-Jun-16
Vaswani Inds. 8.85 -4.32 9.15 8.85 13.50 25-Jan-17 5.60 11-Aug-16
Bhushan Steel 58.90 3.70 59.70 57.80 63.70 25-Jan-17 34.50 24-May-16
Zuari Agro Chem. 331.90 0.74 339 330 383 25-Jan-17 132 23-Mar-16
Quess Corp 693.55 0.63 694 689 744 25-Jan-17 453 14-Jul-16
Kohinoor Foods 78.20 1.69 79 76.50 95.50 25-Jan-17 41 29-Mar-16
Sh.Pushkar Chem. 188.20 1.87 189 185 211 24-Jan-17 105 03-Aug-16
Cords Cable 77.30 0.19 77.70 77.30 88 24-Jan-17 39 06-May-16
Shilpi Cable 214.95 0.66 216 214 239 23-Jan-17 50.40 31-Mar-16
Invesco Ind.Gold 2,521.00 -8.14 2,521 2,521 2,989 23-Jan-17 2,407 20-Mar-17
Elgi Rubb. 54.00 0.00 54.80 54 70.50 23-Jan-17 24.40 23-Mar-16
Shemaroo Entert. 375.95 0.27 380 375 440 23-Jan-17 266 29-Sep-16
DFM Foods 1,740.00 0.83 1,800 1,720 2,145 23-Jan-17 1,642 10-Mar-17
Kamdhenu 88.35 1.03 88.40 87.10 104 23-Jan-17 44 30-Mar-16
Navin Fluo.Intl. 2,880.00 0.99 2,890 2,800 2,988 20-Jan-17 1,440 23-Mar-16
Datamatics Glob. 130.60 -0.08 132 130 165 20-Jan-17 50.30 02-May-16
Premier 30.55 0.49 31.40 30.60 42.40 20-Jan-17 27.30 15-Sep-16
Electrosteel St. 4.60 0.00 4.75 4.60 6.65 20-Jan-17 2.45 04-Jul-16
T R I L 409.00 1.91 410 404 472 20-Jan-17 227 29-Mar-16
Jayaswal Neco 8.45 1.20 8.45 8.20 10.20 20-Jan-17 5.80 02-Sep-16
Indo Thai Sec. 21.85 4.05 21.90 21.90 29.20 19-Jan-17 17.40 26-Dec-16
Sonata Software 172.45 1.17 173 171 224 19-Jan-17 138 31-May-16
Uniphos Enter. 68.40 -0.73 68.40 68.30 81.60 19-Jan-17 31.20 28-Mar-16
Internat. Paper 311.80 1.12 315 308 355 19-Jan-17 270 09-Nov-16
Chambal Fert. 82.35 1.29 82.40 81.60 88.60 19-Jan-17 52.40 01-Apr-16
F A C T 34.25 1.48 34.70 33.90 38.60 19-Jan-17 19.30 09-Nov-16
Global Vectra 111.60 0.90 114 110 137 19-Jan-17 62.20 24-Aug-16
Rohit Ferro Tec. 5.40 -1.82 5.50 5.40 8.95 19-Jan-17 3.40 10-Jun-16
STI India 15.00 -1.64 15 15 32 19-Jan-17 7.70 06-Sep-16
Pokarna 1,071.95 0.97 1,072 1,068 1,314 18-Jan-17 702 24-Aug-16
KNR Construct. 182.40 1.28 183 180 202 18-Jan-17 98.60 07-Apr-16
PTC India Fin 39.10 0.64 39.20 39 44.80 18-Jan-17 33 09-Nov-16
CMI 167.00 0.54 170 166 206 17-Jan-17 131 28-Dec-16
Allsec Tech. 390.00 0.32 390 386 464 16-Jan-17 104 29-Mar-16
Usha Martin 17.85 0.28 18.10 17.80 22.40 16-Jan-17 10.80 06-Apr-16
Deepak Fert. 256.00 0.93 256 253 285 16-Jan-17 144 29-Mar-16
India Power Corp 40.70 -1.09 41 40.70 48.60 16-Jan-17 14.50 23-Mar-16
Atlas Cycles 389.90 0.13 395 384 695 16-Jan-17 180 29-Mar-16
Hind.Organ.Chem. 25.05 3.30 25.50 24.90 31 13-Jan-17 13 23-Mar-16
Indowind Energy 4.45 2.30 4.45 4.40 5.25 13-Jan-17 3.35 06-Jun-16
Rollatainers 14.45 -3.67 14.50 14.50 19.90 13-Jan-17 13.30 22-Nov-16
IL&FS Transport 107.10 -0.09 109 107 125 12-Jan-17 65.80 19-Aug-16
Superhouse Ltd 144.60 0.52 145 143 180 12-Jan-17 125 22-Nov-16
Parabolic Drugs 8.55 -1.72 8.60 8.55 10.40 12-Jan-17 3.45 19-Jul-16
MOIL 318.55 0.44 320 317 429 12-Jan-17 209 29-Mar-16
Saksoft 254.95 1.51 255 251 340 12-Jan-17 154 09-Nov-16
MMTC 63.40 0.24 64 63.20 73.90 12-Jan-17 35.30 31-May-16
Fortis Health. 179.75 1.78 181 178 205 11-Jan-17 142 09-Nov-16
Shree Rama News. 32.55 0.62 32.90 32 41 11-Jan-17 19.60 27-May-16
Tokyo Plast Intl 107.50 -0.78 110 107 121 11-Jan-17 41.40 25-May-16
Oil India 334.45 0.35 335 332 371 11-Jan-17 231 29-Mar-16
Sunflag Iron 35.50 0.57 35.50 35.10 42.20 11-Jan-17 18.50 23-Mar-16
Infomedia Press 5.30 2.91 5.30 5.30 7.10 11-Jan-17 3.60 03-May-16
Jain Irrigat-DVR 60.05 -0.50 60.50 60 66.90 11-Jan-17 37.80 30-Mar-16
Sri Adhik. Bros. 256.40 0.00 258 255 305 11-Jan-17 221 29-Sep-16
Centum Electron 600.05 0.07 608 595 707 11-Jan-17 412 09-Nov-16
Indbank Merchant 12.90 1.98 13 12.90 16.30 10-Jan-17 6.25 30-May-16
Hikal 199.75 0.68 200 197 257 10-Jan-17 116 31-Mar-16
S T C 162.00 0.56 163 162 251 10-Jan-17 81.20 25-May-16
M R P L 101.90 0.20 102 102 116 10-Jan-17 59 23-Mar-16
REI Six Ten 0.40 -11.11 0.40 0.40 0.90 09-Jan-17 0.25 10-Jun-16
Sejal Glass 5.40 -4.42 5.40 5.40 11.20 06-Jan-17 4.15 01-Apr-16
RPG LifeScience. 436.25 0.83 436 430 536 05-Jan-17 216 29-Mar-16
Emmbi Industries 139.40 -0.36 140 138 146 05-Jan-17 63 01-Apr-16
Hathway Cable 38.35 1.05 38.80 38 40 04-Jan-17 24 30-Sep-16
Orbit Exports 134.05 0.00 135 133 176 04-Jan-17 103 04-Aug-16
S H Kelkar & Co. 313.00 0.92 315 302 363 04-Jan-17 208 06-Jun-16
Tera Software 99.55 -0.90 101 99.60 133 04-Jan-17 88.40 28-Feb-17
Solar Inds. 729.85 -0.18 740 727 784 03-Jan-17 588 22-Aug-16
ITD Cem 157.30 -0.54 159 156 179 02-Jan-17 103 29-Mar-16
Engineers India 148.50 1.16 149 147 172 29-Dec-16 80.40 29-Mar-16
Ratnamani Metals 752.15 0.54 758 748 810 29-Dec-16 427 28-Mar-16
Zydus Wellness 852.00 0.18 854 852 928 28-Dec-16 701 24-Jun-16
MVL 0.50 -9.09 0.50 0.50 0.70 28-Dec-16 0.25 08-Sep-16
Prit Nandy Comm. 20.75 -2.12 20.80 20.60 28.80 27-Dec-16 13.10 05-May-16
FCS Software 0.30 20.00 0.30 0.25 0.40 26-Dec-16 0.25 23-Mar-17
Shilpa Medicare 638.00 0.36 640 633 787 23-Dec-16 413 29-Mar-16
Sasken Technol. 385.40 0.52 387 383 449 21-Dec-16 301 24-Jun-16
Titagarh Wagons 112.65 0.67 113 112 136 20-Dec-16 84 24-May-16
Zylog Systems 4.75 2.15 4.75 4.65 6.75 20-Dec-16 2.75 30-Sep-16
Siti Networks 37.60 0.00 38 36.90 41.40 20-Dec-16 28.20 01-Nov-16
Astec Life 609.00 1.31 610 604 694 20-Dec-16 191 23-Mar-16
Shah Alloys 17.25 -2.27 18.50 17.30 20.20 19-Dec-16 7.25 24-Jun-16
Tainwala Chem. 54.40 -2.07 54.40 53.40 61.90 19-Dec-16 34.90 29-Mar-16
HB Stockholdings 15.75 -4.55 15.80 15.80 23 16-Dec-16 6.90 04-May-16
Mandhana Retail 221.05 1.70 222 218 247 16-Dec-16 165 27-Dec-16
Zee Media 35.75 0.14 35.90 35.60 41.80 16-Dec-16 17.70 04-May-16
Ujaas Energy 35.55 5.96 36.30 35.10 52.30 16-Dec-16 19.40 29-Sep-16
Viji Finance 7.25 1.40 7.25 6.90 22.40 15-Dec-16 6.90 24-Mar-17
Arih.Found.Hsg. 47.00 0.00 47 47 82.40 14-Dec-16 33.40 28-Mar-16
BLS Internat. 1,678.00 0.55 1,719 1,678 2,040 14-Dec-16 850 16-Jun-16
Bartronics India 15.30 2.68 15.40 15 25 14-Dec-16 8.45 07-Jun-16
Swan Energy 154.10 0.59 155 153 214 14-Dec-16 57.30 16-May-16
TVS Elec. 170.50 1.94 172 168 232 13-Dec-16 82.50 12-Aug-16
Spice Mobility 13.70 -0.72 14.40 13.70 21 13-Dec-16 12 07-Jun-16
Balmer Lawrie 239.20 0.72 242 238 287 13-Dec-16 137 28-Mar-16
Sheela Foam 1,090.45 0.44 1,100 1,086 1,164 12-Dec-16 850 09-Dec-16
R S Software (I) 96.15 3.33 96.50 93.40 128 12-Dec-16 58.30 09-Nov-16
Dolphin Offshore 120.50 -0.90 122 119 143 12-Dec-16 74 09-Nov-16
Eurotex Inds. 32.95 -2.23 34.50 32.40 39.80 12-Dec-16 21.30 27-May-16
MPS Infotecnics 0.25 0.00 0.25 0.20 0.45 12-Dec-16 0.05 30-Sep-16
Smartlink Netwr. 99.10 0.66 99.80 97.90 124 12-Dec-16 74.50 29-Sep-16
Aurionpro Sol. 122.00 0.21 122 121 174 12-Dec-16 93.10 22-Nov-16
BLB 7.40 -0.67 7.45 7.40 8.85 09-Dec-16 2.95 04-Apr-16
Nucleus Soft. 261.90 9.15 263 240 303 09-Dec-16 165 29-Sep-16
Syngene Intl. 528.70 0.53 529 526 663 09-Dec-16 349 05-Apr-16
Archies 24.00 -0.21 24.20 23.90 30.90 08-Dec-16 19.30 09-Nov-16
Sundaram Multi. 2.85 1.79 2.85 2.80 5.95 07-Dec-16 2.20 07-Apr-16
High Ground 24.10 -3.21 25.70 23.80 45 07-Dec-16 20.50 21-Mar-17
Sanghvi Forg. 42.70 0.83 44 42.70 53 07-Dec-16 33.30 30-Sep-16
Shyam Century 8.05 -0.62 8.60 8.05 11.30 02-Dec-16 4.85 29-Mar-16
Salora Intl. 61.15 -0.65 62 61 78.70 01-Dec-16 38.60 08-Jun-16
Essel Propack 236.00 -1.58 241 235 264 30-Nov-16 154 23-Mar-16
Dr Lal Pathlabs 948.50 0.16 956 943 1,280 21-Nov-16 770 24-Jun-16
Health.Global 222.00 0.59 223 219 265 21-Nov-16 167 24-Jun-16
Kotak PSU Bank 330.00 1.32 331 326 363 16-Nov-16 215 24-May-16
Kingfa Science 773.50 0.12 777 772 1,080 15-Nov-16 711 22-Nov-16
St Bk of India 273.05 1.69 273 269 289 11-Nov-16 166 24-May-16
Punjab Natl.Bank 138.70 2.10 139 136 164 11-Nov-16 71.10 24-May-16
Nath Bio-Genes 153.50 0.95 155 153 209 11-Nov-16 72.80 30-Mar-16
Alicon Cast. 406.00 -0.27 406 404 501 10-Nov-16 246 24-Jun-16
ICICI Bank 273.10 2.30 274 270 298 10-Nov-16 213 06-May-16
R*Shares Nifty 931.50 0.16 932 927 950 10-Nov-16 663 29-Nov-16
FDC 206.60 0.41 211 206 244 10-Nov-16 165 24-Jun-16
TV Vision 255.45 1.23 260 255 324 10-Nov-16 227 16-Sep-16
Narayana Hrudaya 315.15 -0.46 318 315 379 10-Nov-16 269 29-Mar-16
Lux Industries 672.75 0.26 673 670 836 10-Nov-16 576 20-Sep-16
Axis Gold ETF 2,622.00 0.35 2,622 2,622 3,085 09-Nov-16 2,476 22-Dec-16
R*Shares Junior 250.55 -0.37 253 251 263 09-Nov-16 181 29-Mar-16
SBI ETF Banking 212.50 0.73 213 212 235 09-Nov-16 141 26-May-16
SBI Gold ETS 2,640.00 -0.26 2,652 2,640 2,972 09-Nov-16 2,540 16-Dec-16
MOst Shares M100 17.55 1.33 17.60 17.60 19 09-Nov-16 12.30 28-Mar-16
Asahi Songwon 266.50 -0.43 267 263 281 08-Nov-16 125 28-Mar-16
Varun Beverages 376.05 -0.32 380 375 472 08-Nov-16 340 14-Mar-17
Sujana Univ. Ind 1.30 0.00 1.35 1.25 2.30 08-Nov-16 1 10-Jun-16
Century Extrus. 5.70 -1.72 6 5.65 10.40 07-Nov-16 1.60 03-Jun-16
20 Microns 35.05 1.89 35.20 34 46.90 07-Nov-16 26.90 29-Mar-16
Rushil Decor 633.95 0.21 639 630 768 07-Nov-16 186 23-Mar-16
Honda Siel Power 1,370.00 0.03 1,379 1,369 1,755 07-Nov-16 1,115 24-Jun-16
Shriram EPC 29.05 7.59 29.90 27.90 41 07-Nov-16 19.90 03-Jun-16
Cineline India 75.85 1.34 76.90 74.10 106 04-Nov-16 17.80 29-Mar-16
Dhunseri Invest. 172.50 -1.00 177 173 218 04-Nov-16 125 29-Sep-16
Pudumjee Paper 21.90 1.15 21.90 21.60 25.80 04-Nov-16 12 30-Sep-16
Raj Oil Mills 1.75 2.94 1.75 1.65 3.60 04-Nov-16 1 26-Jul-16
Muthoot Cap.Serv 269.40 -0.96 271 269 354 04-Nov-16 139 23-Mar-16
Emami 1,038.95 0.36 1,049 1,039 1,260 04-Nov-16 901 29-Mar-16
Nakoda 0.40 0.00 0.40 0.35 0.75 04-Nov-16 0.20 13-Jun-16
AGC Networks 83.05 -2.06 84 83.10 114 04-Nov-16 56.10 27-Jun-16
Transwar.Fin. 10.95 2.34 11.30 11 14.20 04-Nov-16 6.80 18-May-16
Ducon Tech 36.75 1.80 37.50 34.30 92 04-Nov-16 12.80 06-Jun-16
Aurangabad Dist. 63.40 -4.95 63.40 63.40 81.30 04-Nov-16 40 18-Oct-16
Pudumjee Pulp 19.60 -1.26 20 19.60 28.60 04-Nov-16 13.50 06-Jun-16
BSL 68.00 -0.58 69.80 66.30 96.10 03-Nov-16 46 23-Mar-16
Prem. Explosives 341.00 0.86 351 336 404 03-Nov-16 305 21-Nov-16
Harita Seating 691.00 -0.12 700 681 881 03-Nov-16 425 31-Mar-16
Chemfab Alkalis 269.75 0.20 274 268 361 03-Nov-16 71.20 29-Mar-16
Beardsell 529.00 -4.99 574 529 599 03-Nov-16 72.60 21-Apr-16
Bhartiya Intl. 535.40 0.55 538 531 624 03-Nov-16 445 04-Apr-16
T.V. Today Netw. 270.60 0.45 272 266 360 03-Nov-16 249 20-Dec-16
Energy Devl.Co. 34.35 -0.15 34.50 34 248 03-Nov-16 33.30 23-Mar-17
Mold-Tek Pack. 225.90 -0.46 230 224 235 03-Nov-16 136 29-Mar-16
Cera Sanitary. 2,618.00 0.35 2,624 2,610 2,780 03-Nov-16 1,742 11-Apr-16
Rico Auto Inds 57.85 -0.09 58.10 57 75.40 03-Nov-16 31.80 29-Mar-16
Welspun Enterp 72.75 2.61 73.20 70.90 75.40 03-Nov-16 46 29-Mar-16
Proseed India 1.20 -4.00 1.25 1.20 3.10 03-Nov-16 1.10 16-Mar-17
Tube Investments 612.00 0.22 619 607 685 03-Nov-16 369 23-Mar-16
Veto Switchgears 151.00 0.83 153 149 175 03-Nov-16 85.20 01-Apr-16
Plastiblends (I) 465.50 -0.80 468 466 579 03-Nov-16 390 28-Mar-16
JK Paper 91.60 1.61 92 90.10 102 03-Nov-16 41.10 30-Mar-16
Balaji Amines 356.90 0.76 359 355 380 03-Nov-16 157 23-Mar-16
Sr.Rayala.Hypo 118.65 0.81 119 119 178 03-Nov-16 56.10 29-Mar-16
AMD Industries 27.90 -1.06 27.90 27.90 40.40 03-Nov-16 24.90 22-Nov-16
Excel Crop Care 1,809.00 1.34 1,809 1,809 2,000 02-Nov-16 1,090 19-May-16
Country Club Hos 12.30 -0.40 12.30 12.30 17.50 02-Nov-16 9.90 06-Apr-16
BSEL Infra. 4.30 -1.15 4.35 4.30 5.85 02-Nov-16 2.60 24-Jun-16
Vimta Labs 110.00 0.78 110 109 129 02-Nov-16 67.10 28-Mar-16
Thirumalai Chem. 866.00 0.09 872 864 984 02-Nov-16 167 29-Mar-16
SKF India 1,496.50 0.09 1,508 1,494 1,550 02-Nov-16 1,180 23-May-16
Action Const.Eq. 53.25 -0.19 53.70 52.90 59.70 02-Nov-16 36.20 29-Mar-16
Nagreeka Exports 31.10 3.67 31.10 30.70 44.20 02-Nov-16 23.90 29-Mar-16
Schneider Elect. 138.30 0.33 139 137 174 02-Nov-16 126 26-May-16
Lak. Prec. Screw 41.45 -5.80 45.70 41 50.90 02-Nov-16 30.10 31-Mar-16
TTK Prestige 5,831.40 0.16 5,863 5,801 6,558 02-Nov-16 4,220 08-Apr-16
Deccan Cements 1,080.00 1.42 1,085 1,060 1,222 02-Nov-16 565 05-Apr-16
Bajaj Holdings 2,056.00 0.05 2,070 2,038 2,245 01-Nov-16 1,395 02-May-16
XPRO India 45.25 -1.74 46.50 45.30 68 01-Nov-16 38.10 24-Jun-16
Sarda Energy 247.05 0.37 249 246 296 01-Nov-16 90.20 29-Mar-16
Sangam India 259.00 -0.48 262 256 326 01-Nov-16 223 15-Nov-16
Mazda 324.00 0.22 326 324 400 01-Nov-16 303 23-Nov-16
Cons. Finvest 75.30 1.07 77.50 75.30 79 01-Nov-16 52.20 16-Feb-17
ADF Foods 165.95 0.21 167 165 190 01-Nov-16 77.60 07-Apr-16
Phoenix Lamps 164.00 -0.30 164 163 174 01-Nov-16 92.10 29-Mar-16
Ucal Fuel Sys. 185.00 0.46 185 183 236 01-Nov-16 95.40 29-Mar-16
JM Financial 82.40 0.55 82.70 82 90.90 01-Nov-16 37.20 29-Mar-16
Compucom Soft. 12.45 0.81 12.50 12.20 22.40 01-Nov-16 8.70 18-Aug-16
Shri.City Union. 1,999.00 0.46 1,999 1,980 2,610 01-Nov-16 1,468 05-Apr-16
Hinduja Ventures 507.80 0.00 0 0 603 01-Nov-16 0 24-Mar-17
Sarla Performanc 59.30 1.63 59.30 58.20 80 01-Nov-16 53.50 03-Aug-16
Cupid 317.20 -0.17 320 317 375 01-Nov-16 275 09-Nov-16
Bhageria Indust. 317.75 1.03 320 310 453 01-Nov-16 60.50 28-Mar-16
Aksh Optifibre 22.40 0.67 22.50 22.20 30.90 01-Nov-16 12.60 29-Mar-16
Indrapr.Medical 55.50 -0.80 56.20 55.40 63.50 01-Nov-16 48.90 22-Nov-16
Info Edg.(India) 826.00 -0.11 832 826 1,025 01-Nov-16 711 09-May-16
Intrasoft Tech. 324.40 -0.15 325 322 584 01-Nov-16 305 14-Mar-17
Hindustan Media 287.00 0.51 288 285 314 01-Nov-16 244 05-Apr-16
Lumax Auto Tech. 462.95 -0.09 463 459 559 01-Nov-16 285 29-Mar-16
JBM Auto 284.80 3.15 291 275 327 01-Nov-16 111 24-Jun-16
JHS Sven.Lab. 38.50 0.92 39.40 37.50 46.50 01-Nov-16 21.80 01-Apr-16
Glenmark Pharma. 896.35 0.09 898 889 994 01-Nov-16 730 24-Jun-16
Orissa Minerals 2,167.15 0.51 2,175 2,160 2,694 01-Nov-16 1,741 01-Apr-16
Sh. Rama Multi. 12.45 0.00 12.60 12.50 19.80 01-Nov-16 5.20 10-May-16
Morarjee Text. 52.95 1.05 53.30 50.50 74 01-Nov-16 32.80 29-Mar-16
Sicagen India 28.25 2.91 28.30 27.50 30.70 01-Nov-16 15.50 29-Mar-16
A2Z Infra Engg. 45.25 0.33 45.40 44.80 51.50 01-Nov-16 19.20 28-Mar-16
Brooks Lab. 139.30 3.07 140 136 195 01-Nov-16 65.40 24-Jun-16
Birla Corpn. 702.95 0.53 704 697 804 01-Nov-16 355 29-Mar-16
Arvind Ltd 393.85 1.10 395 389 424 01-Nov-16 257 06-Apr-16
Nava Bharat Vent 119.80 3.90 120 116 152 01-Nov-16 76.70 26-May-16
PVP Ventures 4.70 1.08 4.70 4.70 6.50 01-Nov-16 4.20 17-Oct-16
H T Media 81.45 0.37 81.50 81.20 96.50 01-Nov-16 68.90 08-Dec-16
GP Petroleums 88.65 0.28 89.20 88.70 98.40 01-Nov-16 52.60 24-Jun-16
B.L.Kashyap 22.90 -0.87 23.30 22.80 28 01-Nov-16 12.20 29-Mar-16
Man Infra 41.85 -0.48 42.40 41.80 54.50 01-Nov-16 33.70 23-Mar-16
Guj Alkalies 407.40 0.51 411 405 434 01-Nov-16 160 23-Mar-16
Excel Inds. 356.00 -0.04 359 355 496 01-Nov-16 187 23-Mar-16
Hind Rectifiers 79.15 -0.50 79.20 79.20 114 01-Nov-16 60.60 31-Mar-16
Prozone Intu 35.50 0.00 36 35.10 51.80 01-Nov-16 23.90 24-Jun-16
Unichem Labs. 282.85 0.30 285 281 328 01-Nov-16 218 29-Mar-16
Jamna Auto Inds. 215.80 0.00 217 214 241 01-Nov-16 134 29-Mar-16
Dalmia Bhar. 1,897.40 0.24 1,902 1,890 2,085 01-Nov-16 783 04-Apr-16
Fineotex Chem 34.35 0.29 34.40 33.80 41.30 01-Nov-16 22.60 09-Aug-16
Fedders Lloyd 75.55 0.60 75.80 75 87.90 01-Nov-16 57 27-Dec-16
Sumeet Inds. 29.95 -1.48 30.60 29.80 44.10 01-Nov-16 10.40 02-May-16
Aarvee Denims 72.40 -2.03 73 72.10 111 01-Nov-16 50.20 31-Mar-16
T B Z 73.55 -0.47 74.30 73.20 91.70 30-Oct-16 53.30 29-Mar-16
Kewal Kir.Cloth. 1,800.00 -0.37 1,809 1,800 1,970 30-Oct-16 1,610 31-Mar-16
Sandesh 967.50 3.13 990 947 1,088 30-Oct-16 660 04-Apr-16
Fag Bearings 4,169.00 0.64 4,189 4,130 4,479 30-Oct-16 3,740 30-Mar-16
Abbott India 4,774.10 -0.80 4,805 4,747 5,049 30-Oct-16 4,354 13-Jun-16
Jain Irrigation 94.05 0.27 94.60 94 109 30-Oct-16 56.10 23-Mar-16
ICICI Nifty ETF 93.00 0.66 93 92.40 105 30-Oct-16 77.20 06-May-16
Gabriel India 121.95 -0.04 123 122 130 30-Oct-16 85.20 27-May-16
SBI-ETF Nifty 91.58 -0.07 91.60 91.60 105 30-Oct-16 75 08-Apr-16
Heidelberg Cem. 117.45 1.03 118 117 151 28-Oct-16 77.10 29-Mar-16
Radaan Media. 1.65 0.00 0 0 2.05 28-Oct-16 0 24-Mar-17
Lovable Lingerie 240.80 0.77 241 239 307 28-Oct-16 215 22-Nov-16
Barak Valley 25.50 -1.73 25.80 25.30 34.10 28-Oct-16 14.30 06-Jun-16
Vishnu Chemicals 257.90 0.64 259 253 348 28-Oct-16 223 30-Aug-16
Kokuyo Camlin 92.00 0.77 93.70 91.30 99.40 28-Oct-16 69 24-Jun-16
Dynacons Sys. 16.85 0.00 0 0 25.70 27-Oct-16 0 24-Mar-17
Electrotherm(I) 173.00 2.40 177 170 254 27-Oct-16 43.60 29-Mar-16
Banswara Syntex 155.00 2.04 155 153 196 27-Oct-16 85.10 29-Mar-16
Guj.St.Petronet 162.80 2.49 164 159 173 27-Oct-16 127 27-Dec-16
Alpa Lab. 41.25 2.61 41.70 41.30 46.80 27-Oct-16 26.60 15-Jun-16
Munjal Auto Inds 97.25 0.46 101 97.20 117 27-Oct-16 73 23-Mar-16
Sphere Global 62.50 -0.48 64 61.90 85 27-Oct-16 38 30-Mar-16
Prajay Engg. 11.10 0.91 11.20 11.10 16 27-Oct-16 6.10 13-May-16
Cybertech Sys. 74.00 0.48 74.30 72.50 100 27-Oct-16 34.40 29-Mar-16
Tara Jewels 39.10 -0.38 39.60 39 50.30 27-Oct-16 30.30 06-Jun-16
Umang Dairies 77.00 1.72 77.10 74.90 101 27-Oct-16 57.40 22-Aug-16
Camlin Fine 92.90 1.25 93.40 91.30 120 26-Oct-16 82 12-Sep-16
Vascon Engineers 36.50 0.27 36.80 36.20 41.80 26-Oct-16 23.60 05-Apr-16
Career Point 111.90 -0.04 114 110 142 26-Oct-16 100 22-Nov-16
Rama Steel Tubes 118.25 0.38 119 118 149 26-Oct-16 84 11-Apr-16
Delta Corp 176.80 -0.84 179 175 195 26-Oct-16 62.40 23-Mar-16
Ashima 14.80 1.72 14.80 14.50 20.30 26-Oct-16 10.10 30-Mar-16
NCC 82.80 0.18 83 82.40 95.70 26-Oct-16 68.40 24-Jun-16
Surya Roshni 191.00 1.41 191 188 250 26-Oct-16 132 28-Mar-16
Bliss GVS Pharma 177.00 0.77 178 176 185 26-Oct-16 79.10 17-Jun-16
Somany Ceramics 653.35 0.32 655 645 714 26-Oct-16 370 05-Apr-16
Kothari Products 192.80 -0.57 199 188 236 26-Oct-16 135 24-Jun-16
Everest Kanto 31.75 0.47 32.20 31.60 42.20 26-Oct-16 13.60 29-Mar-16
MSP Steel & Pow. 13.25 4.33 13.30 13 17.70 26-Oct-16 7.70 30-Mar-16
L G Balakrishnan 607.90 0.18 613 604 728 26-Oct-16 421 24-Jun-16
Butterfly Gan Ap 177.45 0.88 178 173 275 26-Oct-16 138 17-Aug-16
Hubtown 93.85 1.02 93.90 92.10 128 26-Oct-16 78.20 09-Nov-16
Kanoria Chem. 72.50 0.69 73 72.10 94.50 26-Oct-16 52.50 29-Mar-16
LML 13.05 1.95 13.20 12.90 17.40 26-Oct-16 6.60 07-Jun-16
Monte Carlo Fas. 384.00 0.23 387 383 510 26-Oct-16 337 29-Mar-16
Hexa Tradex 18.20 -0.55 18.20 17.50 23.90 26-Oct-16 13 22-Jun-16
Nu Tek India 0.65 -7.14 0.70 0.65 1.20 26-Oct-16 0.50 31-Mar-16
I D F C 54.25 1.88 54.40 53.40 71.30 26-Oct-16 37.70 29-Mar-16
Shoppers St. 321.65 0.17 323 320 406 26-Oct-16 268 28-Dec-16
Talbros Auto. 138.70 0.69 139 137 169 26-Oct-16 85.80 29-Mar-16
Ipca Labs. 573.90 0.28 584 574 644 25-Oct-16 404 06-Jun-16
Marathon Nextgen 261.00 -0.06 262 261 300 25-Oct-16 185 28-Dec-16
Uttam Galva 31.35 0.97 31.60 31.10 37.80 25-Oct-16 24.70 21-Nov-16
Munjal Showa 214.50 0.42 215 213 259 25-Oct-16 161 29-Mar-16
Ador Welding 300.55 -0.08 301 298 338 25-Oct-16 251 05-Aug-16
Indo National 893.00 1.01 900 881 1,198 25-Oct-16 726 23-May-16
DCM 118.50 0.21 119 118 157 25-Oct-16 72.70 29-Mar-16
G N F C 263.10 0.52 264 262 292 25-Oct-16 76.50 28-Mar-16
TCI Finance 25.90 -3.00 26.90 24.40 33.50 25-Oct-16 18.20 11-May-16
India Nipp.Elec. 555.85 -0.04 564 550 695 25-Oct-16 353 29-Mar-16
Albert David 323.00 0.05 323 320 425 25-Oct-16 278 17-Aug-16
Manappuram Fin. 96.55 3.21 97 94 107 25-Oct-16 33.70 28-Mar-16
Ashapura Inti. 382.00 -0.04 385 381 466 25-Oct-16 235 23-Mar-16
Bafna Pharma. 31.10 0.48 31.30 30.50 36 25-Oct-16 26.20 22-Nov-16
Advance. Enzyme. 2,128.95 0.06 2,172 2,116 2,376 25-Oct-16 1,168 01-Aug-16
Precision Camshf 145.00 1.15 145 143 189 25-Oct-16 127 08-Jul-16
Kirl. Electric 40.25 0.88 40.70 39.90 73.70 25-Oct-16 27.60 29-Mar-16
D S Kulkarni Dev 58.55 1.65 59.20 57.20 85.80 25-Oct-16 54 22-Mar-17
Digjam 11.50 0.00 11.50 11.40 17.40 25-Oct-16 9.10 30-Sep-16
Aban Offshore 223.00 -0.09 225 223 286 25-Oct-16 171 29-Mar-16
GSS Info. 23.70 1.72 23.80 23.10 38.50 25-Oct-16 20.20 09-Jun-16
BIGBLOC Const. 65.50 2.34 67 64.80 74.50 24-Oct-16 28.60 02-Sep-16
Gulshan Polyols 78.00 -0.32 78.10 78 85.80 24-Oct-16 59.80 31-Mar-16
Nahar Poly 61.90 -1.04 62.50 61.30 75.50 24-Oct-16 29.30 29-Mar-16
HBL Power System 42.05 0.72 42.50 41.90 47.90 24-Oct-16 29.40 29-Sep-16
Vardhman Polytex 72.20 0.91 72.50 71.30 96.80 24-Oct-16 35.80 29-Mar-16
Page Industries 14,799.45 0.12 14,844 14,710 17,399 24-Oct-16 10,321 23-Mar-16
Provogue (India) 4.00 -1.23 4.20 4 5.75 24-Oct-16 2.90 09-May-16
GTN Textiles 14.35 -1.03 14.40 14.40 18.30 24-Oct-16 8.70 29-Mar-16
Uflex 278.00 0.69 279 276 328 24-Oct-16 161 23-Mar-16
Sathavaha. Ispat 53.55 1.13 54.90 53 103 24-Oct-16 43.50 23-Mar-16
Oswal Green Tech 26.45 2.12 26.50 25.40 34.50 24-Oct-16 19.70 31-Mar-16
Gallantt Metal 40.75 0.62 40.80 40.80 54 24-Oct-16 25.70 04-Apr-16
3i Infotech 4.80 2.13 4.80 4.70 7.15 24-Oct-16 3.75 08-Jun-16
Guj.NRE-DVR 1.90 -5.00 2.10 1.90 3.85 24-Oct-16 1.70 28-Jun-16
Dynamatic Tech. 2,892.00 -0.38 2,900 2,892 3,656 24-Oct-16 1,611 29-Mar-16
J K Cements 890.00 0.88 892 883 1,009 21-Oct-16 555 11-May-16
Guj NRE Coke 2.40 -5.88 2.50 2.30 4.40 21-Oct-16 2.30 24-Mar-17
Igarashi Motors 823.95 1.42 825 815 840 21-Oct-16 501 23-Mar-16
Orient Bell 162.25 0.09 166 161 218 21-Oct-16 132 29-Mar-16
Omax Autos 78.50 2.08 80 76.30 103 21-Oct-16 56.80 06-Jun-16
Whirlpool India 1,141.10 0.89 1,145 1,135 1,198 21-Oct-16 661 28-Mar-16
Jagran Prakashan 171.70 0.18 174 171 213 21-Oct-16 150 29-Mar-16
Magnum Ventures 4.25 0.00 4.80 4.05 6.05 21-Oct-16 2.40 14-Jun-16
Atul 2,254.90 1.08 2,257 2,247 2,492 21-Oct-16 1,450 28-Mar-16
Excel Infoways 36.80 1.24 37.20 36.80 55.70 21-Oct-16 24.40 28-Mar-16
Hitech Plast 157.50 0.54 159 157 224 21-Oct-16 141 17-Aug-16
Prime Securities 25.00 0.20 25.50 25 49.10 21-Oct-16 3.05 08-Apr-16
DCW 31.70 0.63 31.80 31.20 39.90 21-Oct-16 22.90 29-Mar-16
Gulf Oil Lubric. 692.60 1.04 695 686 892 21-Oct-16 470 23-Mar-16
D B Corp 381.00 -0.13 383 380 448 20-Oct-16 290 31-Mar-16
Tata Coffee 125.50 0.52 127 125 150 20-Oct-16 85.20 24-May-16
Cosmo Films 389.65 3.07 391 381 432 20-Oct-16 261 28-Mar-16
Radico Khaitan 125.25 1.05 126 124 150 20-Oct-16 83.60 11-Aug-16
Ramco Inds. 225.50 2.78 226 222 288 20-Oct-16 87 29-Mar-16
Diamond Power 40.05 -1.84 41 39.90 63.10 20-Oct-16 21.90 29-Mar-16
Pudumjee Industr 10.85 2.36 10.90 10.80 19.90 20-Oct-16 8.60 10-Jun-16
Sunil Hitech 12.10 1.68 12.30 12 23.50 20-Oct-16 7.57 24-Jun-16
GOCL Corpn. 337.00 0.40 342 337 374 20-Oct-16 130 28-Mar-16
K C P 100.80 0.00 102 101 116 20-Oct-16 76.30 27-May-16
Gyscoal Alloys 11.65 4.02 11.70 11.40 15 20-Oct-16 3.20 30-Mar-16
DQ Entertain. 20.00 0.25 20.40 20 29.90 20-Oct-16 18 14-Mar-17
Amrutanjan Healt 563.95 0.86 569 561 661 20-Oct-16 385 26-May-16
Alankit 19.40 8.08 19.50 17.40 42.50 20-Oct-16 17.40 24-Mar-17
Mangalore Chem. 49.90 -0.50 50 49.50 66.70 20-Oct-16 36.40 28-Mar-16
LIC Housing Fin. 602.00 0.43 605 601 624 20-Oct-16 431 24-May-16
Hind.Dorr-Oliver 9.45 -1.05 9.85 9.40 18.10 20-Oct-16 9 26-May-16
GHCL 263.05 -0.11 265 262 299 20-Oct-16 110 23-Mar-16
Century Ply. 249.30 0.04 251 248 268 20-Oct-16 154 22-Dec-16
Fiem Inds. 855.90 0.69 857 852 1,510 19-Oct-16 734 25-May-16
Aro Granite Inds 72.50 0.90 72.50 71.70 91.50 19-Oct-16 40 29-Mar-16
Jindal Drilling 169.00 0.36 169 168 216 19-Oct-16 113 31-Mar-16
Kajaria Ceramics 563.45 0.67 567 562 742 19-Oct-16 437 29-Dec-16
Zuari Global 123.00 0.24 125 123 133 19-Oct-16 83.10 09-Nov-16
Voltas 389.50 0.92 392 387 406 19-Oct-16 262 28-Mar-16
Tata Global 151.10 -0.33 153 151 158 19-Oct-16 114 15-Nov-16
Elecon Engg.Co 52.20 0.77 52.20 51.80 73.80 19-Oct-16 45.40 22-Nov-16
Pion. Embroider. 46.15 1.65 46.20 45.40 85.70 19-Oct-16 38.80 30-May-16
Godfrey Phillips 1,191.30 0.86 1,198 1,181 1,543 18-Oct-16 800 06-May-16
Kabra Extrusion 112.10 0.00 112 112 145 18-Oct-16 81.30 29-Mar-16
Mukta Arts 92.50 0.87 92.50 91 133 18-Oct-16 55.20 24-Jun-16
Genus Paper & Bo 4.85 0.00 5 4.80 7.55 18-Oct-16 3.20 28-Mar-16
Greenlam Industr 650.00 0.49 660 650 860 18-Oct-16 475 30-Mar-16
Essar Shipping 28.50 2.15 28.60 28.40 36.70 18-Oct-16 22.90 09-Nov-16
MIRC Electronics 12.70 -0.39 12.80 12.70 19.20 18-Oct-16 10 26-Aug-16
Malu Paper 28.50 9.83 28.50 26.50 47.20 18-Oct-16 9.50 30-Mar-16
Walchan. Inds. 144.00 0.31 145 144 177 18-Oct-16 128 09-Nov-16
Kotak Gold ETF 257.25 -0.45 259 257 309 17-Oct-16 245 15-Dec-16
Super Spinning 12.20 2.09 12.20 11.70 20.50 17-Oct-16 6.25 05-Apr-16
Hercules Hoists 151.40 0.60 152 151 196 17-Oct-16 133 27-Dec-16
Mindteck (India) 80.25 -0.62 80.30 80 107 17-Oct-16 69.10 21-Nov-16
Viceroy Hotels 20.60 0.98 20.60 20.50 28.40 17-Oct-16 14.90 29-Mar-16
U B Holdings 27.05 0.00 27.60 26.80 60.50 17-Oct-16 17.90 19-May-16
Hil Ltd 705.00 0.79 705 695 718 17-Oct-16 485 29-Mar-16
Orient Paper 78.90 1.22 78.90 77.30 93 17-Oct-16 30.50 28-Mar-16
McDowell Hold. 39.50 -0.25 40.70 39.50 58.70 17-Oct-16 22.80 30-Mar-16
Mah. Scooters 1,820.95 -0.16 1,821 1,815 2,170 17-Oct-16 1,175 28-Mar-16
Archidply Inds. 70.55 0.50 70.90 70.60 79.80 17-Oct-16 42.50 23-Jun-16
Vindhya Telelink 660.05 0.24 662 658 800 17-Oct-16 541 19-Aug-16
GTL Infra. 5.80 0.00 5.85 5.75 7 14-Oct-16 1.65 06-Jun-16
Megasoft 20.75 0.24 21 20.60 26 14-Oct-16 6.35 31-Mar-16
Steel Str. Wheel 757.00 0.40 762 748 778 14-Oct-16 329 23-Mar-16
Alkali Metals 78.00 -0.89 79.60 77.70 108 14-Oct-16 40 31-Mar-16
Sagar Cements 807.40 10.59 815 733 849 14-Oct-16 378 29-Mar-16
Manali Petrochem 39.55 0.76 39.60 38.90 47.60 14-Oct-16 24.40 29-Mar-16
J B Chem & Pharm 338.85 -0.03 339 335 404 14-Oct-16 231 24-Jun-16
Alembic 36.60 0.69 36.80 36.60 46.80 14-Oct-16 32.30 22-Nov-16
T N Newsprint 318.10 1.14 319 315 392 13-Oct-16 207 29-Mar-16
XL Energy 2.60 0.00 0 0 4.30 13-Oct-16 0 24-Mar-17
Balkrishna Paper 71.00 1.07 71.50 70 120 13-Oct-16 26.80 14-Jun-16
Prakash Constro. 4.05 -1.22 4.15 4.05 21.60 13-Oct-16 4 21-Mar-17
Cyient 468.50 -0.73 475 467 554 13-Oct-16 405 09-Nov-16
Ankit Met.Power 1.85 2.78 1.85 1.85 2.75 13-Oct-16 1.40 24-Jun-16
Celestial Biolab 27.40 0.00 27.40 27.10 30.60 13-Oct-16 18 24-Nov-16
Asian Paints 1,068.55 0.65 1,073 1,063 1,227 13-Oct-16 843 28-Mar-16
LGB Forge 6.10 -1.61 6.15 6.10 8.30 10-Oct-16 4.60 23-May-16
Gitanjali Gems 67.35 0.52 67.50 67 93.60 10-Oct-16 31.80 29-Mar-16
Meghmani Organ. 38.10 0.79 38.20 37.90 52.40 10-Oct-16 20 29-Mar-16
Credit Analysis 1,478.90 0.12 1,482 1,473 1,575 10-Oct-16 901 29-Mar-16
Magma Fincorp 103.25 -0.53 104 103 126 10-Oct-16 73.30 31-Mar-16
GNA Axles 195.00 0.78 196 194 277 10-Oct-16 172 22-Nov-16
TV18 Broadcast 43.65 0.34 43.70 43.40 50 10-Oct-16 34.30 22-Nov-16
Ortin Labs. 19.00 0.00 19 19 26.80 10-Oct-16 13.80 24-Jun-16
Clariant Chemica 665.00 0.62 665 661 840 10-Oct-16 590 29-Mar-16
Kothari Petroche 21.80 -0.68 22.50 21.80 28.70 07-Oct-16 18.10 06-Apr-16
Aarti Drugs 568.00 -0.49 580 568 686 07-Oct-16 432 24-Jun-16
Prec. Wires (I) 113.30 -0.26 114 113 136 07-Oct-16 69 30-Mar-16
United Breweries 774.55 0.66 776 770 977 07-Oct-16 690 24-May-16
South Ind.Bank 20.35 0.74 20.40 20.20 23.10 07-Oct-16 15.50 29-Mar-16
HDFC Gold ETF 2,670.70 -0.39 2,680 2,671 3,157 07-Oct-16 2,550 22-Dec-16
Rane (Madras) 482.55 -0.28 486 483 568 07-Oct-16 271 24-May-16
Omaxe 169.95 0.27 170 170 177 06-Oct-16 140 31-Mar-16
Autoline Inds. 55.85 -0.27 57.90 55.90 68.50 06-Oct-16 36.10 05-Apr-16
Capri Global 51.50 8.54 51.70 47.90 81.50 06-Oct-16 21.90 20-Jun-16
JK Tyre & Indust 134.65 -0.30 136 134 161 06-Oct-16 79.20 24-May-16
Kesoram Inds. 149.15 0.71 150 148 201 06-Oct-16 99.30 31-Mar-16
Goa Carbon 112.50 -0.27 114 113 142 06-Oct-16 68.80 29-Mar-16
Bharat Gears 108.60 0.42 110 108 171 06-Oct-16 60.70 23-Mar-16
Carborundum Uni. 270.00 0.26 273 268 307 06-Oct-16 166 06-Apr-16
CEAT 1,316.95 -0.39 1,327 1,313 1,420 06-Oct-16 730 24-Jun-16
Apollo Tyres 205.45 -0.51 207 205 235 06-Oct-16 139 24-Jun-16
JK Lakshmi Cem. 445.55 1.16 447 440 513 06-Oct-16 320 29-Mar-16
P & G Hygiene 6,970.00 0.10 7,036 6,901 7,252 06-Oct-16 6,001 09-Nov-16
The Hi-Tech Gear 301.80 1.19 305 300 410 06-Oct-16 239 28-Mar-16
Aurobindo Pharma 692.45 0.82 693 685 895 06-Oct-16 622 26-Dec-16
Orient Cement 129.60 1.41 131 129 232 06-Oct-16 115 20-Dec-16
SMS Pharma. 86.15 0.58 87 86 115 06-Oct-16 77.10 29-Mar-16
Lak. Mach. Works 4,070.05 1.37 4,075 4,016 4,703 06-Oct-16 3,236 29-Mar-16
Pennar Inds. 42.30 1.20 42.30 41.60 54.70 06-Oct-16 39.40 22-Nov-16
Havells India 447.45 -1.33 455 446 459 06-Oct-16 299 23-Mar-16
Videocon Inds. 103.60 -0.14 104 104 115 06-Oct-16 95 09-Nov-16
Cholaman.Inv.&Fn 1,009.25 0.94 1,010 995 1,243 06-Oct-16 673 28-Mar-16
Jagsonpal Pharma 38.30 0.79 38.50 37.70 47 06-Oct-16 25.80 21-Nov-16
Ravikumar Distll 11.65 2.64 11.80 11.40 15.90 05-Oct-16 7.55 05-May-16
Venus Remedies 99.45 0.10 99.80 99.10 143 05-Oct-16 65.20 01-Jun-16
Canara Bank 288.35 1.87 289 283 330 05-Oct-16 171 16-May-16
J & K Bank 76.10 0.73 76.50 75.60 92.20 05-Oct-16 56.20 13-Apr-16
Pioneer Distil. 173.95 1.87 174 172 249 05-Oct-16 101 23-Mar-16
Castrol India 421.25 0.66 422 419 495 05-Oct-16 353 27-Dec-16
Bodal Chemicals 141.65 0.39 142 141 155 05-Oct-16 66.80 29-Mar-16
Alembic Pharma 606.25 1.09 607 600 699 05-Oct-16 515 18-Apr-16
SRF 1,596.50 0.36 1,604 1,590 1,970 05-Oct-16 1,165 24-May-16
Thermax 911.90 0.16 917 906 949 05-Oct-16 690 26-May-16
Burnpur Cement 12.05 1.26 12.10 11.90 17.60 05-Oct-16 8.80 17-Nov-16
Kansai Nerolac 370.65 0.50 374 367 405 05-Oct-16 272 28-Mar-16
Manpasand Bever. 718.95 -0.10 728 719 777 05-Oct-16 433 28-Mar-16
Bal Pharma 89.50 0.22 90.50 89.10 123 05-Oct-16 80.70 24-Jun-16
NBCC 176.80 1.06 177 175 200 05-Oct-16 117 24-Jun-16
M & M Fin. Serv. 316.65 0.91 318 315 405 04-Oct-16 231 06-Apr-16
Ajanta Pharma 1,845.05 0.26 1,853 1,840 2,125 04-Oct-16 1,310 29-Mar-16
Marksans Pharma 48.15 1.58 48.50 47.60 58.30 04-Oct-16 36.80 01-Feb-17
GTL 17.40 0.87 17.50 17.20 24.60 04-Oct-16 10.60 03-Jun-16
The Byke Hospi. 186.00 2.31 187 183 200 04-Oct-16 151 04-May-16
HPL Electric 109.05 5.41 111 104 198 04-Oct-16 74 23-Nov-16
Vivimed Labs. 97.75 1.24 97.90 96.20 121 04-Oct-16 68 09-Aug-16
CRISIL 1,902.20 0.46 1,906 1,875 2,500 04-Oct-16 1,767 05-Apr-16
Zee Entertainmen 521.20 -0.46 526 521 590 03-Oct-16 373 31-Mar-16
Shree Cement 16,300.00 0.97 16,345 16,200 18,490 03-Oct-16 11,840 31-Mar-16
Ent.Network 822.05 0.67 824 813 905 03-Oct-16 653 25-Apr-16
Multi Comm. Exc. 1,206.05 -1.14 1,229 1,202 1,420 03-Oct-16 813 11-Apr-16
Talwal.Better 235.00 0.00 237 235 303 03-Oct-16 181 28-Mar-16
Dishman Pharma. 237.55 -0.67 240 237 269 30-Sep-16 128 24-Jun-16
Suprajit Engg. 226.95 0.71 227 226 238 30-Sep-16 128 29-Mar-16
TVS Srichakra 3,808.00 0.58 3,905 3,801 4,248 30-Sep-16 2,241 24-Jun-16
R Shares Comsum. 41.18 -0.72 41.20 41.20 48.70 30-Sep-16 31.50 07-Apr-16
Globus Spirits 77.85 -0.13 78.50 77.60 116 29-Sep-16 57.50 24-Jun-16
Sreeleathers 128.70 -0.19 129 129 199 29-Sep-16 97.10 16-Dec-16
Murudesh Ceramic 37.00 5.11 37.90 36.60 40.80 29-Sep-16 19.20 29-Mar-16
AVT Natural Prod 36.80 1.10 36.90 36.40 42.90 29-Sep-16 27.20 30-Mar-16
Alphageo (India) 902.05 0.18 905 892 1,147 29-Sep-16 473 26-May-16
IOL Chemicals 89.25 0.56 89.50 88.80 157 29-Sep-16 68.30 29-Mar-16
Eicher Motors 24,590.00 0.89 24,650 24,328 26,641 29-Sep-16 18,000 24-Jun-16
IDFC Bank 60.85 0.58 61.20 60.50 83.40 29-Sep-16 44 24-Jun-16
GPT Infraproject 232.00 -1.84 239 227 307 29-Sep-16 193 28-Dec-16
Netwrk.18 Media 35.45 0.85 35.70 35.30 49.30 29-Sep-16 30.40 27-Dec-16
Bayer Crop Sci. 3,834.00 0.56 3,845 3,800 4,595 29-Sep-16 3,605 05-Apr-16
Orchid Pharma 27.25 0.00 27.30 27.10 45.90 28-Sep-16 23.90 24-Nov-16
MRO-TEK Realty 53.85 -2.27 54.90 53.80 88.40 28-Sep-16 33.70 31-Mar-16
Ruby Mills 346.50 0.42 348 342 518 28-Sep-16 282 29-Mar-16
TGB Banquets 56.85 0.00 57.40 56.50 121 27-Sep-16 55.60 14-Mar-17
Johnson Con. Hit 1,565.45 -0.94 1,586 1,565 1,678 27-Sep-16 1,121 29-Mar-16
Vipul Ltd 69.00 0.80 69.90 69 101 27-Sep-16 39.30 31-Mar-16
Som Distilleries 146.30 1.39 152 146 211 27-Sep-16 110 22-Nov-16
ATN Intl. 0.20 0.00 0 0 0.60 27-Sep-16 0 24-Mar-17
BPL 64.30 0.55 64.60 63.50 100 27-Sep-16 24.60 29-Mar-16
EMCO 26.20 1.55 26.40 25.80 37.40 27-Sep-16 23.20 24-Jun-16
Lincoln Pharma. 231.05 0.17 232 231 255 26-Sep-16 127 26-May-16
Adlabs Entert. 83.75 0.36 84 83.30 117 26-Sep-16 68.90 28-Dec-16
NRB Bearings 106.00 0.95 107 105 142 23-Sep-16 100 09-Nov-16
Sharon Bio-Med. 8.20 0.61 8.30 8.05 14.40 23-Sep-16 8 23-Mar-17
IRB Infra.Devl. 234.65 0.09 236 234 266 23-Sep-16 177 23-Nov-16
L&T Technology 781.35 -0.12 784 781 931 23-Sep-16 750 16-Nov-16
Prestige Estates 204.25 2.43 208 201 224 23-Sep-16 144 06-Dec-16
Shanthi Gears 110.60 0.27 111 111 143 23-Sep-16 79.60 29-Mar-16
Nitco 55.75 1.18 56.80 55.80 90.20 22-Sep-16 36.90 29-Mar-16
IDBI Gold ETF 2,602.00 -0.91 2,607 2,602 3,000 22-Sep-16 2,512 22-Dec-16
Sadbhav Infra. 100.60 -2.52 102 98.40 121 22-Sep-16 80.50 09-Nov-16
NIIT 73.80 0.14 74 73.60 108 20-Sep-16 69.10 09-Nov-16
Hind.Composites 1,825.00 0.97 1,844 1,815 2,119 20-Sep-16 746 08-Apr-16
Cox & Kings 208.05 -0.45 210 204 242 19-Sep-16 147 26-May-16
C & C Constrn. 27.75 4.91 27.80 27.80 29.60 19-Sep-16 8.15 19-May-16
BF Investment 168.50 0.15 170 167 191 19-Sep-16 106 24-Jun-16
Sundaram Brake 370.00 0.97 375 357 569 19-Sep-16 236 24-May-16
Gallantt Ispat 438.00 -2.56 460 436 663 16-Sep-16 434 09-Nov-16
Zen Technologies 68.00 0.82 68.50 67.50 91.40 16-Sep-16 54.50 22-Nov-16
Pfizer 1,752.00 0.03 1,760 1,751 2,050 16-Sep-16 1,657 09-Nov-16
Automotive Axles 684.00 2.63 685 667 805 16-Sep-16 528 29-Mar-16
Tata Inv.Corpn. 624.90 0.28 630 624 690 16-Sep-16 465 29-Mar-16
Patel Engg. 77.75 -0.26 78.50 77.50 121 16-Sep-16 43.30 17-Aug-16
SAB Events 47.05 -0.95 49 47.10 101 15-Sep-16 40.70 23-Mar-17
PC Jeweller 408.70 0.96 413 406 531 15-Sep-16 288 15-Nov-16
Punj Lloyd 20.25 0.50 20.40 20.20 28.30 15-Sep-16 17 09-Nov-16
Britannia Inds. 3,300.50 0.14 3,317 3,283 3,584 15-Sep-16 2,519 29-Mar-16
Rane Engine Val. 568.00 0.19 568 568 809 15-Sep-16 446 19-May-16
Rane Brake Lin. 942.00 0.09 945 936 1,399 15-Sep-16 340 24-Jun-16
Rane Holdings 900.55 0.00 901 901 985 15-Sep-16 504 06-Apr-16
Kanani Inds. 13.05 5.67 13.10 12.20 31.90 14-Sep-16 10.30 04-May-16
R Systems Intl. 53.25 0.09 54 52.80 69.70 14-Sep-16 45.20 09-Nov-16
Mangalam Timber 29.60 -1.33 30.50 29.60 39.40 14-Sep-16 16.30 31-Mar-16
Creative Eye 3.50 0.00 0 0 4.75 12-Sep-16 0 24-Mar-17
Linc Pen &Plast. 263.60 3.41 264 258 303 12-Sep-16 182 30-Mar-16
Autolite (I) 53.55 -0.46 54.60 53.60 72.20 12-Sep-16 43.70 29-Mar-16
TTK Healthcare 794.65 1.06 796 793 1,100 12-Sep-16 780 22-Mar-17
Berger Paints 230.90 -0.15 233 229 277 12-Sep-16 164 23-Mar-16
Hind. Unilever 900.40 -0.18 905 899 954 09-Sep-16 782 23-Dec-16
Guj Pipavav Port 168.00 0.90 172 167 198 09-Sep-16 121 26-Dec-16
IL&FS Engg. 55.55 0.00 56.40 55.20 66.30 09-Sep-16 36.80 22-Nov-16
Nectar Lifesci. 35.60 0.71 35.80 35.50 41.50 09-Sep-16 28.50 21-Nov-16
Reliance Infra. 573.00 0.19 574 571 636 09-Sep-16 427 09-Nov-16
Deepak Nitrite 118.50 1.33 119 117 134 09-Sep-16 63.80 23-Mar-16
Cummins India 925.85 1.94 930 910 947 09-Sep-16 746 26-May-16
Federal-Mogul Go 493.95 0.31 495 494 594 08-Sep-16 303 28-Mar-16
VLS Finance 62.65 1.46 63 61.30 86.40 08-Sep-16 28.30 29-Mar-16
Mahamaya Steel 120.95 4.99 121 121 504 08-Sep-16 85.90 17-Mar-17
Phoenix Mills 384.50 1.18 385 381 449 08-Sep-16 283 15-Nov-16
Pun. & Sind Bank 54.20 0.93 54.20 53.60 58.80 08-Sep-16 33.40 29-Mar-16
UltraTech Cem. 4,000.00 0.65 4,010 3,971 4,130 08-Sep-16 3,050 27-Dec-16
Hero Motocorp 3,362.00 -0.16 3,375 3,340 3,740 08-Sep-16 2,820 06-May-16
Andhra Bank 55.95 1.36 56.10 55.20 64.10 08-Sep-16 44.70 24-May-16
Bajaj Auto 2,866.00 0.00 2,880 2,859 3,120 08-Sep-16 2,305 23-Mar-16
Axis Bank 494.55 1.29 496 485 638 07-Sep-16 418 11-Apr-16
Shirpur Gold 96.90 0.73 98.40 96 179 07-Sep-16 64.40 30-Mar-16
Tata Motors-DVR 281.60 0.00 282 280 378 07-Sep-16 259 24-May-16
Tata Motors 469.60 -0.70 472 468 598 07-Sep-16 362 28-Mar-16
Allahabad Bank 70.80 1.80 71 69.60 88.40 07-Sep-16 49.10 26-May-16
Simplex Infra 301.75 0.55 302 295 363 07-Sep-16 230 08-Apr-16
Indoco Remedies 256.00 0.04 256 255 362 07-Sep-16 250 27-Dec-16
Piraml.Phyto. 82.80 0.67 82.90 82 122 06-Sep-16 62.30 29-Mar-16
Ahluwalia Contr. 315.65 -0.08 320 314 338 06-Sep-16 235 16-Nov-16
Suprem.Tex Mart 3.60 -1.37 3.70 3.60 11.20 06-Sep-16 2.95 26-Apr-16
Gammon India 10.10 0.00 10.20 10 20.70 06-Sep-16 10 24-Mar-17
Hind.Natl.Glass 110.00 0.18 110 110 156 06-Sep-16 73 07-Apr-16
Zenith Birla 0.60 0.00 0 0 0.85 06-Sep-16 0 24-Mar-17
Pennar Engg.Bld. 128.00 -0.23 128 127 204 06-Sep-16 105 14-Mar-17
Banco Products 213.00 3.65 219 206 242 06-Sep-16 105 29-Mar-16
Mercator 46.45 -0.11 46.70 46.30 54.60 06-Sep-16 19.60 29-Mar-16
Amara Raja Batt. 885.70 0.53 895 882 1,080 06-Sep-16 820 24-Jun-16
Inox Leisure 250.35 0.68 251 249 293 02-Sep-16 189 31-Mar-16
Triveni Turbine 125.25 0.56 126 124 136 02-Sep-16 92.80 29-Mar-16
Unity Infra. 8.05 0.63 8.15 8 13.90 01-Sep-16 7.85 29-Dec-16
Sudarshan Chem. 353.90 1.16 354 350 455 31-Aug-16 86.20 28-Mar-16
SML ISUZU 1,255.00 1.31 1,257 1,231 1,434 31-Aug-16 760 23-Mar-16
Xchanging Sol. 51.15 1.89 51.50 50.60 106 31-Aug-16 42 29-Mar-16
Ambuja Cem. 233.15 0.21 234 233 282 31-Aug-16 191 22-Nov-16
Eveready Inds. 250.10 1.69 251 246 291 30-Aug-16 200 27-Dec-16
eClerx Services 1,395.95 -0.30 1,404 1,381 1,784 30-Aug-16 1,190 28-Mar-16
Menon Bearings 74.40 0.54 74.90 73.10 92 30-Aug-16 45.80 24-Jun-16
Binani Inds 70.90 0.21 71.80 70.60 121 29-Aug-16 61.10 17-Nov-16
Kirloskar Indus. 930.00 -1.27 955 930 1,045 29-Aug-16 581 04-Apr-16
Cambridge Tech. 89.85 1.41 89.90 87 142 26-Aug-16 76.90 24-May-16
Mahindra Holiday 413.20 0.41 420 412 514 26-Aug-16 360 09-Nov-16
PNC Infratech 113.50 -0.31 115 113 135 25-Aug-16 90.50 12-Aug-16
Cinevista 6.30 -3.82 6.30 6.30 10.30 25-Aug-16 2.95 06-May-16
Torrent Pharma. 1,442.00 0.60 1,444 1,430 1,770 25-Aug-16 1,194 09-Nov-16
Onward Technolog 71.00 0.50 71.40 70 83 25-Aug-16 56 09-Nov-16
Sanghi Inds. 71.50 1.20 71.80 70.70 90.90 25-Aug-16 47.10 27-Dec-16
Divis Lab. 626.95 0.71 631 625 1,382 25-Aug-16 611 22-Mar-17
Techindia Nirman 4.75 0.00 0 0 6.70 25-Aug-16 0 24-Mar-17
Indo Rama Synth. 33.10 1.38 33.20 32.50 42.20 24-Aug-16 25.70 24-Nov-16
HSIL 327.05 1.25 329 325 370 24-Aug-16 256 20-Jun-16
BF Utilities 440.00 0.24 442 435 644 24-Aug-16 356 31-Jan-17
W S Inds. 7.55 -8.48 8.25 7.20 15.30 23-Aug-16 6.80 29-Mar-16
Aditya Bir. Fas. 154.45 0.23 155 153 178 23-Aug-16 123 13-Jun-16
TajGVK Hotels 128.95 0.43 130 129 158 23-Aug-16 70.50 29-Mar-16
Prism Cement 100.00 1.42 100 98.60 119 23-Aug-16 72.90 27-Dec-16
Nitesh Estates 8.30 1.22 8.45 8.20 15.20 23-Aug-16 7.05 17-Feb-17
Shalimar Paints 148.00 0.65 151 147 224 23-Aug-16 107 23-Mar-16
Piramal Enterp. 1,865.20 -0.79 1,883 1,861 2,097 22-Aug-16 961 29-Mar-16
Kalyani Steels 371.10 0.79 372 368 413 22-Aug-16 153 28-Mar-16
CG Power & Indu. 75.25 1.01 75.40 74.40 88.90 22-Aug-16 46.10 23-Mar-16
Hind.Copper 67.55 0.30 67.90 67.30 73.80 22-Aug-16 42 24-May-16
Surana Corp. 1.25 0.00 0 0 1.90 19-Aug-16 0 24-Mar-17
DLF 147.80 0.75 148 146 170 19-Aug-16 101 27-Dec-16
UTI Gold ETF 2,590.00 -0.37 2,595 2,590 3,013 19-Aug-16 2,480 26-Dec-16
Agri-Tech India 39.95 1.91 40.60 38.30 46.60 19-Aug-16 7 04-Apr-16
Birla Sun.Nifty 95.16 -0.77 99 95.20 109 18-Aug-16 81.30 03-May-16
Coal India 296.70 0.27 300 296 350 17-Aug-16 272 12-Apr-16
Mangalam Cement 304.50 -0.34 307 304 376 17-Aug-16 210 29-Mar-16
Weizmann 32.00 4.23 32.10 30 39 17-Aug-16 16.20 31-Mar-16
TCS 2,453.95 -0.26 2,470 2,444 2,745 12-Aug-16 2,052 15-Nov-16
Adit.Birla Money 30.35 2.53 30.80 30.40 34.90 10-Aug-16 19.30 29-Mar-16
Bosch 22,900.95 -0.35 23,000 22,815 25,671 10-Aug-16 17,672 22-Nov-16
Adhunik Indus. 106.45 0.19 106 105 194 10-Aug-16 85.10 04-Jul-16
Apcotex Industri 322.00 2.00 322 316 434 10-Aug-16 200 23-Mar-16
KDDL Ltd 181.25 0.28 184 181 297 10-Aug-16 162 31-May-16
Aditya Bir. Nuv. 1,565.00 -0.56 1,583 1,563 1,640 09-Aug-16 796 28-Mar-16
Wheels India 1,260.50 -1.15 1,269 1,254 1,419 09-Aug-16 877 25-May-16
Shriram Pistons 1,210.00 2.60 1,210 1,200 2,973 09-Aug-16 385 09-Jun-16
M & M 1,285.50 0.86 1,287 1,271 1,509 09-Aug-16 1,141 27-Dec-16
Zensar Tech. 918.20 -0.37 920 918 1,136 09-Aug-16 852 23-Mar-16
Apollo Hospitals 1,180.20 -0.42 1,182 1,177 1,443 09-Aug-16 1,112 26-Dec-16
Gillette India 4,130.35 0.62 4,140 4,101 4,898 08-Aug-16 4,022 27-Feb-17
Muthoot Finance 355.85 0.65 358 353 407 08-Aug-16 172 29-Mar-16
Colgate-Palm. 984.00 0.24 986 982 1,033 08-Aug-16 787 24-May-16
LCC Infotech 0.40 0.00 0 0 0.45 08-Aug-16 0 24-Mar-17
ACC 1,408.35 0.54 1,410 1,399 1,736 08-Aug-16 1,257 22-Nov-16
R*Shares Gold 2,625.00 -0.50 2,635 2,622 2,919 05-Aug-16 2,478 26-Dec-16
SPARC 325.95 0.45 328 324 415 05-Aug-16 270 13-Jun-16
Sun Pharma.Inds. 704.70 0.22 705 702 855 04-Aug-16 572 09-Nov-16
Euro Ceramics 6.25 0.81 6.25 6.25 10.10 04-Aug-16 2.75 06-Apr-16
Goodluck India 82.60 0.00 83.20 82.20 134 03-Aug-16 77 21-Nov-16
Container Corpn. 1,255.10 0.77 1,257 1,248 1,540 02-Aug-16 1,056 21-Dec-16
Marico 290.45 -0.38 292 289 307 02-Aug-16 235 09-Nov-16
VIP Clothing 52.00 0.39 52.20 51.50 74.40 02-Aug-16 42.20 22-Nov-16
Gati 142.75 1.24 143 142 189 02-Aug-16 104 29-Mar-16
Snowman Logistic 65.40 0.85 65.70 65 94 02-Aug-16 48.10 22-Nov-16
Guj. Sidhee Cem. 26.55 0.00 26.70 26.40 36.20 02-Aug-16 22.10 22-Nov-16
Allcargo Logist. 167.50 1.48 168 165 222 01-Aug-16 144 11-May-16
Ugar Sugar Works 33.00 0.46 33.10 32.60 73.20 01-Aug-16 13.90 29-Mar-16
Bata India 543.25 -0.13 546 542 614 01-Aug-16 399 25-Nov-16
Shriram Trans. 1,037.05 0.40 1,047 1,035 1,324 01-Aug-16 778 26-Dec-16
Salzer Electron. 172.00 0.58 173 172 267 01-Aug-16 166 28-Dec-16
Repro India 421.00 1.54 425 416 499 01-Aug-16 352 31-May-16
Reliance Defence 63.80 0.79 64.40 63.10 73 01-Aug-16 48.30 22-Nov-16
WABCO India 5,425.00 0.99 5,470 5,411 6,525 01-Aug-16 4,780 28-Dec-16
Wonderla Holiday 380.55 0.70 381 378 420 01-Aug-16 316 21-Nov-16
India Motor Part 775.00 0.51 775 770 998 29-Jul-16 661 02-May-16
Lupin 1,494.85 0.31 1,498 1,485 1,750 29-Jul-16 1,280 29-Mar-16
Hester Bios 755.00 0.93 755 750 825 29-Jul-16 442 23-Mar-16
Jullundur Motor 200.60 -0.64 209 201 220 29-Jul-16 162 26-Dec-16
Parsvnath Devl. 12.90 0.78 13 12.80 24.80 29-Jul-16 11 15-Nov-16
Advance Meter. 23.85 -2.25 24 23.90 37.20 29-Jul-16 22.20 23-Feb-17
Bharat Financial 837.90 -0.45 847 836 939 29-Jul-16 465 27-Dec-16
Pidilite Inds. 698.20 0.63 700 695 769 29-Jul-16 562 28-Mar-16
Repco Home Fin 691.50 1.60 694 682 900 29-Jul-16 487 15-Nov-16
Nestle India 6,289.80 -0.76 6,345 6,283 7,369 29-Jul-16 5,210 23-Mar-16
Shivam Autotech 44.50 0.11 44.80 44.20 61 28-Jul-16 36.30 21-Nov-16
Arman Financial 200.00 0.08 205 197 325 28-Jul-16 163 16-Nov-16
GeeCee Vent. 130.90 0.65 131 129 220 28-Jul-16 100 28-Mar-16
Huhtamaki PPL 239.45 0.42 240 238 326 28-Jul-16 200 31-Mar-16
GREENETH.RES&PRO 0.25 0.00 0 0 0.60 28-Jul-16 0 24-Mar-17
Equitas Holdings 160.10 0.72 162 159 206 28-Jul-16 134 21-Apr-16
Satin Creditcare 370.75 0.34 377 367 716 28-Jul-16 283 29-Mar-16
Capital First 718.00 -0.29 725 717 797 28-Jul-16 408 28-Mar-16
DE Nora India 228.90 0.79 233 227 433 28-Jul-16 202 22-Nov-16
Ujjivan Fin.Ser. 427.40 0.74 429 425 548 28-Jul-16 217 10-May-16
Bharti Infra. 313.65 0.03 315 311 414 28-Jul-16 282 28-Feb-17
Flexituff Intl. 181.45 -0.14 183 181 225 27-Jul-16 174 20-Mar-17
Ingersoll-Rand 732.80 0.69 739 725 790 27-Jul-16 621 24-Jun-16
Splendid Metal 1.85 -2.63 2 1.85 3.80 27-Jul-16 1.85 23-Mar-17
Educomp Sol. 10.85 0.46 10.90 10.80 15 27-Jul-16 9.90 22-Nov-16
Castex Tech 8.70 2.96 8.85 8.50 16.90 27-Jul-16 4.80 08-Apr-16
Damodar Indust. 74.90 -0.79 74.90 74.90 95 27-Jul-16 66 23-Nov-16
GTN Industries 16.00 -3.03 16 16 24.80 27-Jul-16 8.10 23-Mar-16
Larsen & Toubro 1,546.00 0.14 1,548 1,543 1,615 27-Jul-16 1,178 07-Apr-16
Guj Fluorochem 615.05 1.45 620 605 666 27-Jul-16 436 09-Nov-16
Bombay Rayon 138.00 0.36 140 137 196 26-Jul-16 126 09-Nov-16
JP Power Ven. 5.25 0.00 5.30 5.20 6.95 26-Jul-16 3.45 09-Nov-16
Metalyst Forg. 60.35 0.33 61.20 60.20 93.10 26-Jul-16 41 24-Jun-16
IL&FS Inv.Manag. 13.90 0.72 14 13.80 19.60 26-Jul-16 13 06-Jun-16
Vinyl Chemicals 66.10 -0.60 67.50 66.10 81.20 26-Jul-16 48 29-Mar-16
Kesar Enterprise 52.30 -3.33 53.50 51 77 26-Jul-16 27.70 29-Mar-16
Reliance Power 48.15 0.42 48.50 48 56.50 26-Jul-16 38.10 24-Nov-16
3M India 11,065.00 0.41 11,096 11,019 15,250 26-Jul-16 10,009 27-Dec-16
Amtek Auto 35.10 0.00 35.50 34.90 56.30 26-Jul-16 29.10 12-Apr-16
Parrys Sugar 65.40 0.46 66.50 64.50 72.90 26-Jul-16 31.10 09-Nov-16
Syncom Health 5.55 -0.89 5.65 5.50 9.60 26-Jul-16 5.50 24-Mar-17
Neueon Towers 5.80 0.87 5.90 5.60 13.20 26-Jul-16 5.60 24-Mar-17
Firstsour.Solu. 42.20 0.12 42.50 42.20 53.70 26-Jul-16 30.90 09-Nov-16
Stampede Cap. 20.80 -3.48 21.40 20.80 37.30 25-Jul-16 16.80 21-Nov-16
Ponni Sug.Erode 215.00 -0.39 215 214 357 25-Jul-16 173 20-May-16
Siemens 1,252.60 1.02 1,257 1,247 1,356 25-Jul-16 1,012 09-Nov-16
Jay Shree Tea 114.70 0.13 115 112 121 25-Jul-16 77.10 02-Jun-16
GlaxoSmith C H L 5,335.05 -0.21 5,400 5,332 6,600 25-Jul-16 4,708 15-Nov-16
JMC Projects 243.80 0.25 244 240 289 25-Jul-16 182 21-Nov-16
Melstar Info. 4.20 0.00 0 0 7.40 25-Jul-16 0 24-Mar-17
Pincon Spirit 64.35 0.31 64.80 64.20 89.40 25-Jul-16 54 21-Nov-16
TD Power Sys. 178.05 0.31 182 173 271 25-Jul-16 153 28-Feb-17
BAG Films 4.40 0.00 4.50 4.40 7.30 22-Jul-16 3.20 18-May-16
Lokesh Mach. 84.00 -0.71 86 82.40 94 22-Jul-16 61.30 21-Nov-16
Emk.Global Fin. 68.50 0.37 68.50 68.50 83.90 22-Jul-16 49.10 31-May-16
UFO Moviez 427.95 -0.26 432 425 624 22-Jul-16 381 29-Mar-16
Surana Solar 20.50 0.74 20.50 20.30 34.60 21-Jul-16 18.30 09-Nov-16
Wockhardt 729.60 0.33 734 727 1,129 21-Jul-16 627 27-Dec-16
Tinplate Co. 78.55 0.06 78.80 78.10 108 21-Jul-16 64 06-May-16
VST Till. Tract. 1,815.00 0.29 1,815 1,810 2,043 21-Jul-16 1,478 01-Apr-16
Anant Raj 48.20 0.21 48.80 48.20 65.40 21-Jul-16 31.40 29-Mar-16
Suryalak. Cott. 104.50 0.67 105 103 166 20-Jul-16 99 28-Mar-16
Lanco Infratech 3.50 1.45 3.50 3.45 5.60 20-Jul-16 3.25 09-Nov-16
Dr Reddys Labs 2,634.35 0.12 2,645 2,630 3,690 20-Jul-16 2,555 22-Mar-17
Shekhawati Poly. 0.45 0.00 0.45 0.45 2.25 19-Jul-16 0.45 23-Mar-17
United Nilgiri 383.95 5.16 384 384 540 18-Jul-16 281 06-Feb-17
Unitech 5.75 0.88 5.75 5.70 9.05 18-Jul-16 3.65 24-May-16
Jaihind Projects 5.95 0.00 0 0 9 18-Jul-16 0 24-Mar-17
Lloyds Steels 1.70 0.00 1.70 1.70 2.60 18-Jul-16 0.95 14-Oct-16
Jindal Poly Inve 91.80 1.83 91.80 90 114 18-Jul-16 74.30 31-May-16
OnMobile Global 83.95 0.78 85 83.10 128 15-Jul-16 75.20 15-Mar-17
UCO Bank 35.65 0.85 35.70 34.90 46.50 15-Jul-16 26.80 09-Nov-16
Patel Integrated 88.25 0.46 88.80 87.60 126 15-Jul-16 68.80 23-Nov-16
EIH 109.85 1.34 110 108 127 15-Jul-16 91.30 27-Dec-16
Ansal Housing 23.00 1.10 23.20 22.80 32.30 15-Jul-16 15.50 21-Nov-16
Syndicate Bank 68.30 2.63 68.70 66.70 82.30 15-Jul-16 59.20 27-Dec-16
Cigniti Tech. 352.55 -0.47 355 344 495 14-Jul-16 341 28-Dec-16
Max India 150.50 0.17 151 150 180 14-Jul-16 119 05-Aug-16
Kesar Terminals 193.00 0.36 195 193 345 14-Jul-16 179 08-Apr-16
Opto Circuits 9.60 0.52 9.60 9.50 15 14-Jul-16 8.20 07-Jun-16
Subex 12.00 3.00 12.30 11.70 14.30 14-Jul-16 8.20 21-Nov-16
Granules India 138.20 0.91 138 137 151 14-Jul-16 91.50 09-Nov-16
Indian Hotels 124.50 0.12 126 124 143 14-Jul-16 88.70 21-Nov-16
Dabur India 283.75 0.85 284 282 320 14-Jul-16 242 28-Mar-16
Ganesh Housing 83.60 1.33 83.60 81.80 93.60 14-Jul-16 58 22-Nov-16
SPML Infra 60.20 -1.15 60.60 60 110 14-Jul-16 48.50 22-Nov-16
Parag Milk Foods 224.85 0.81 226 223 357 13-Jul-16 202 24-May-16
Aspinwall & Co 216.00 0.47 216 216 353 13-Jul-16 164 23-Nov-16
Jai Corp 74.70 0.20 75.20 74.40 84.40 13-Jul-16 52.30 22-Nov-16
ARSS Infra 67.40 0.22 68.50 66.60 114 13-Jul-16 32 23-Mar-16
Mcleod Russel 167.80 -0.09 170 168 220 12-Jul-16 138 26-Dec-16
H D I L 78.35 0.51 78.50 78 109 12-Jul-16 52.30 27-Dec-16
Minda Corp 92.05 0.88 92.20 91.90 143 12-Jul-16 85 22-Nov-16
REI Agro 0.45 12.50 0.45 0.40 0.75 12-Jul-16 0.30 28-Jun-16
Jyoti Structures 8.45 3.05 8.55 8.20 16.30 12-Jul-16 8.10 23-Mar-17
Shreyas Shipping 283.00 0.34 283 280 464 11-Jul-16 191 27-Dec-16
SORIL Infra 97.50 1.14 97.60 97 247 11-Jul-16 51.80 29-Mar-16
Garden Silk Mill 33.70 -0.15 34.40 33.70 41.40 11-Jul-16 21.10 29-Mar-16
Peninsula Land 18.85 -0.53 19.10 18.70 24.20 11-Jul-16 13.10 26-Dec-16
KSB Pumps 619.95 0.20 621 616 774 11-Jul-16 542 20-Sep-16
Nelcast 59.95 1.10 61.40 59.50 73.70 11-Jul-16 44 21-Nov-16
TCI Developers 359.50 -1.37 360 360 411 11-Jul-16 284 15-Nov-16
Quick Heal 239.85 0.73 241 239 297 08-Jul-16 198 23-May-16
63 Moons Tech. 77.25 0.13 77.80 76.80 96 08-Jul-16 68.90 27-Dec-16
Navkar Corporat. 172.00 0.32 173 172 225 08-Jul-16 155 28-Dec-16
Sita Shree Food 7.45 4.20 7.45 7.45 16.30 08-Jul-16 6.15 23-Nov-16
Surana Telecom 4.85 0.00 5.05 4.80 7.95 08-Jul-16 4 25-May-16
Pearl Global Ind 115.30 -1.41 120 115 256 08-Jul-16 113 23-Mar-17
Control Print 280.75 0.29 282 278 329 08-Jul-16 226 01-Dec-16
Dena Bank 38.10 1.20 38.20 37.50 43.90 07-Jul-16 27.70 28-Mar-16
KCP Sugar &Inds. 37.55 1.08 37.70 37.30 46 07-Jul-16 24.50 28-Apr-16
Gammon Infra. 3.70 1.37 3.70 3.65 6.45 07-Jul-16 3.40 31-Jan-17
Kothari Sugars 13.40 -1.47 13.80 13.40 22.30 07-Jul-16 9.50 30-Mar-16
Emami Infra. 76.70 -0.97 79.30 75.60 90.40 07-Jul-16 34 08-Apr-16
Take Solutions 136.30 0.52 137 136 190 07-Jul-16 121 15-Nov-16
Mold-Tek Technol 49.00 0.31 50 49 69.30 07-Jul-16 37 09-Nov-16
Rattanindia Pow. 7.70 0.00 7.80 7.70 12.30 07-Jul-16 6.30 27-Dec-16
Tulsi Extrusions 4.20 -2.33 4.20 4.20 7 07-Jul-16 2.50 04-Apr-16
SEAMEC Ltd 95.00 0.69 95.20 94.80 115 07-Jul-16 63.50 31-Mar-16
Kitex Garments 422.00 0.66 423 419 543 07-Jul-16 353 22-Nov-16
Bilpower 1.05 0.00 0 0 1.90 05-Jul-16 0 24-Mar-17
H F C L 13.00 1.17 13.10 13 20.30 05-Jul-16 11 22-Nov-16
Orbit Corpn. 4.30 -2.27 4.60 4.30 8.90 05-Jul-16 4.05 27-Dec-16
Dhunseri Tea 307.40 0.99 307 307 355 05-Jul-16 235 06-Apr-16
Grindwell Norton 339.00 0.28 342 336 385 05-Jul-16 288 09-Nov-16
Rossell India 138.95 4.99 139 138 139 04-Jul-16 83.60 22-Nov-16
Praj Inds. 80.25 0.25 80.70 80.10 105 04-Jul-16 70.10 22-Nov-16
Everest Inds. 222.80 1.09 224 221 327 04-Jul-16 180 26-Dec-16
MPS 678.05 -0.45 681 675 799 04-Jul-16 620 17-Nov-16
Indo Tech.Trans. 208.00 0.80 208 208 298 04-Jul-16 165 09-Nov-16
Khaitan Elect. 32.50 -3.27 33.50 32.50 57 04-Jul-16 28 29-Dec-16
D B Realty 42.20 0.72 42.30 42 62.40 04-Jul-16 35 27-Dec-16
Thomas Cook (I) 214.90 0.30 216 213 229 04-Jul-16 165 19-May-16
BS 2.00 2.56 2 1.90 14.80 04-Jul-16 1.70 27-Feb-17
Ansal Properties 15.10 -0.66 15.40 15.10 24.50 04-Jul-16 13.60 21-Nov-16
E-Land Apparel 22.65 -0.66 23 22.60 41.50 01-Jul-16 20 21-Nov-16
Indosolar 7.05 1.44 7.20 7 9.50 01-Jul-16 5.70 22-Nov-16
Setco Automotive 33.95 0.15 34.40 33.80 55.10 01-Jul-16 33.30 06-Mar-17
Sanofi India 4,624.05 0.02 4,660 4,612 4,768 01-Jul-16 3,850 29-Mar-16
Dhunseri Petro. 75.90 0.40 76.40 75 99.80 01-Jul-16 67.10 16-Aug-16
Kiri Indus. 280.30 1.41 285 279 405 01-Jul-16 80.20 29-Mar-16
Madras Fert. 16.00 0.63 16.20 15.90 19.40 30-Jun-16 11.30 29-Mar-16
Team Lease Serv. 973.75 1.37 975 967 1,182 30-Jun-16 823 21-Nov-16
Noida Tollbridg. 11.65 -0.85 11.80 11.70 25.20 30-Jun-16 11.50 18-Nov-16
Bil Energy Sys. 0.65 0.00 0 0 1.20 30-Jun-16 0 24-Mar-17
Rana Sugars 10.20 0.99 10.20 10 17.60 30-Jun-16 4.50 29-Mar-16
JSW Energy 61.65 0.57 61.90 61.40 86.50 30-Jun-16 53.10 09-Nov-16
Moser Baer (I) 6.95 -0.71 7.10 6.95 10.30 30-Jun-16 6.10 22-Nov-16
Technofab Engg. 185.10 0.08 185 185 247 29-Jun-16 140 16-May-16
Manugraph India 56.75 -0.61 58.50 56.80 64.20 29-Jun-16 41.30 29-Sep-16
TRF 240.85 0.44 244 238 359 29-Jun-16 176 09-Nov-16
Mohit Inds. 39.25 -0.63 40 39.20 88.40 28-Jun-16 25.40 17-Nov-16
Usha Mart. Edu. 2.30 0.00 0 0 3.25 28-Jun-16 0 24-Mar-17
MphasiS 603.40 0.65 606 602 624 27-Jun-16 451 05-Apr-16
Hotel Rugby 7.85 127.54 0 0 8.70 24-Jun-16 0 24-Mar-17
JVL Agro Indus 20.75 1.97 20.90 20.20 25.50 22-Jun-16 13.70 22-Nov-16
SEL Mfg. Co 3.30 1.54 3.30 3.25 4.85 22-Jun-16 2.80 27-Dec-16
Hinduja Foundrie 33.95 1.49 34 33.20 61.30 22-Jun-16 28.10 22-Nov-16
KPIT Tech. 132.65 0.76 133 132 197 21-Jun-16 121 22-Nov-16
Indian CardCloth 195.50 -0.10 196 196 274 21-Jun-16 195 03-Mar-17
Supreme Infra. 89.45 -0.45 91 89.50 124 21-Jun-16 68.20 05-Dec-16
Zandu Realty 1,265.00 0.38 1,266 1,261 1,674 21-Jun-16 1,037 22-Nov-16
IZMO 46.30 0.98 46.80 45.80 74.30 20-Jun-16 40 21-Nov-16
Central Bank 99.35 0.35 99.70 98.50 112 20-Jun-16 70.60 23-Mar-16
ICSA (India) 2.85 0.00 2.85 2.85 3.95 20-Jun-16 2 01-Jun-16
Surana Inds. 3.55 -4.05 3.55 3.55 8.75 17-Jun-16 2.35 26-Dec-16
Sakthi Sugars 35.05 0.29 35.30 35.10 55.90 16-Jun-16 28.30 17-Nov-16
Simbhaoli Sugar 29.65 -0.84 29.70 29.60 61.50 16-Jun-16 25.20 18-Nov-16
Nagar.Oil Refin. 4.60 0.00 4.70 4.60 9.15 16-Jun-16 3.60 29-Mar-16
Dharani Sugars 29.70 0.51 29.90 29.30 70.80 16-Jun-16 23.80 29-Mar-16
Thiru Aroor. Su. 62.70 0.40 62.80 62 119 16-Jun-16 47 23-Dec-16
Rajshree Sugars 63.00 -0.40 63.40 61.50 89.50 16-Jun-16 35.30 28-Mar-16
Nagarjuna Fert. 17.00 4.94 17 16.20 19.40 15-Jun-16 8.65 22-Dec-16
Anandam Rubber 16.25 0.00 0 0 24.80 15-Jun-16 0 24-Mar-17
NIIT Tech. 415.65 0.68 417 413 587 15-Jun-16 367 09-Nov-16
Sh.Renuka Sugar 14.75 -0.34 14.80 14.70 19.20 15-Jun-16 11.30 23-Dec-16
Speciality Rest. 84.70 -0.65 86.50 84.50 103 15-Jun-16 59.50 15-Mar-17
Monsanto India 2,520.00 0.38 2,524 2,510 2,747 15-Jun-16 1,522 11-Apr-16
Welspun India 80.45 -0.06 81 80 120 14-Jun-16 46.10 30-Aug-16
Bajaj Hindusthan 13.95 0.00 14 13.90 24.20 13-Jun-16 12.90 28-Dec-16
Gokaldas Exports 56.80 0.35 57.10 56.50 134 10-Jun-16 48.40 22-Nov-16
Gateway Distr. 256.00 0.41 258 256 326 10-Jun-16 210 09-Nov-16
Mayur Uniquote 362.15 -0.33 370 362 465 10-Jun-16 336 26-Dec-16
Ortel Commu. 112.00 0.04 112 112 195 09-Jun-16 106 22-Mar-17
Selan Expl. Tech 162.20 -0.06 164 161 231 09-Jun-16 155 21-Nov-16
Trigyn Techno. 117.70 2.57 119 114 141 08-Jun-16 61.20 29-Mar-16
NELCO 78.00 0.32 78.40 77.90 110 08-Jun-16 68 22-Nov-16
Astra Microwave 114.80 0.88 115 114 139 08-Jun-16 102 21-Nov-16
Infosys 1,034.85 -0.54 1,038 1,033 1,279 03-Jun-16 901 09-Nov-16
Oricon Enter. 53.60 2.49 53.90 52.50 73 02-Jun-16 40.40 21-Nov-16
Revathi Equipmnt 792.00 2.21 792 792 890 01-Jun-16 550 15-Nov-16
Mahindra CIE 203.45 0.07 204 203 222 31-May-16 168 24-Jun-16
SPL Inds. 24.30 0.00 0 0 39 31-May-16 0 24-Mar-17
Tech Mahindra 477.65 -0.93 482 477 564 30-May-16 406 17-Oct-16
Suven Life Scie. 167.40 -0.06 169 167 227 30-May-16 149 09-Nov-16
Indbull.RealEst. 81.95 0.31 82.10 81.50 105 30-May-16 52.50 08-Apr-16
Keynote Corp. 39.00 0.00 39 38.50 46 27-May-16 30.50 12-Dec-16
Raj Rayon Inds. 0.30 0.00 0 0 0.45 26-May-16 0 24-Mar-17
Inventure Grow. 13.25 3.11 13.80 13 27.70 26-May-16 10.50 04-Apr-16
ICRA 4,093.85 0.85 4,094 4,045 4,550 26-May-16 3,482 23-Mar-16
Sanghvi Movers 245.00 0.66 245 244 305 25-May-16 195 27-Dec-16
Redington India 106.45 0.47 107 106 127 24-May-16 82.10 09-Nov-16
Eon Elect. 64.70 2.05 64.70 63.50 90 23-May-16 47.30 22-Nov-16
Sakuma Exports 62.90 -0.55 62.90 62.50 83 23-May-16 48.70 16-Aug-16
Pochiraju Inds. 7.20 -2.70 7.20 7.20 12.20 20-May-16 7.05 13-Oct-16
Raj Television 60.90 0.74 60.90 60.20 86.50 20-May-16 50 05-May-16
Kakatiya Cement 313.25 -0.71 319 303 599 20-May-16 161 23-Mar-16
Coffee Day Enter 239.10 -1.03 241 238 277 20-May-16 190 27-Dec-16
Cantabil Retail 78.15 -0.76 78.50 78.20 97.80 20-May-16 56.60 21-Nov-16
AYM Syntex 79.40 0.38 79.40 78.70 115 19-May-16 61.70 18-Nov-16
S C I 69.30 1.02 69.60 68.60 77.60 18-May-16 55.50 22-Nov-16
Polaris Consulta 173.60 1.22 174 172 218 18-May-16 141 26-Dec-16
Nagreeka Cap. 13.05 4.82 13.10 12.10 14.90 18-May-16 10 05-Apr-16
SQS India BFSI 561.85 1.16 564 558 1,240 18-May-16 489 22-Mar-17
Kaya Ltd 740.05 0.26 747 724 1,017 18-May-16 650 27-Dec-16
Nandan Denim 116.45 0.26 117 115 166 18-May-16 105 26-Dec-16
Jet Airways 486.70 1.12 491 485 670 17-May-16 333 27-Dec-16
Liberty Shoes 169.00 0.24 170 169 209 17-May-16 129 22-Nov-16
MT Educare 83.15 0.42 83.50 82.90 200 17-May-16 82.20 20-Feb-17
INEOS Styrolut. 607.90 0.86 609 602 679 17-May-16 537 12-Aug-16
Genus Power 37.80 1.75 37.80 37.10 60.40 16-May-16 32.80 22-Nov-16
S P I C 21.60 -0.46 21.80 21.60 27.20 16-May-16 17.40 26-Dec-16
Arvind SmartSp. 86.15 0.58 87.40 85.60 108 16-May-16 60.10 21-Nov-16
Country Condo 3.55 -1.39 3.60 3.50 6.45 16-May-16 3.30 18-Nov-16
Blue Blends (I) 41.40 1.10 41.50 39.50 103 16-May-16 39.10 24-Nov-16
United Spirits 2,224.50 0.90 2,225 2,193 2,729 13-May-16 1,773 22-Nov-16
Kalyani Invest. 1,655.00 0.28 1,655 1,654 1,890 13-May-16 1,015 05-Aug-16
RattanIndia Infr 3.25 0.00 3.25 3.25 4.35 12-May-16 2.85 22-Nov-16
Relaxo Footwear 476.85 1.32 478 462 526 12-May-16 350 09-Nov-16
Oriental Trimex 14.05 4.85 14.10 13.80 17.10 12-May-16 4.75 29-Mar-16
Jindal Poly Film 431.85 0.63 438 429 538 11-May-16 299 27-Dec-16
Signet Indus. 16.75 1.82 17 16.50 45.40 11-May-16 16 19-Jul-16
Empee Distill. 52.25 0.29 52.80 51.90 77.50 10-May-16 45.30 22-Nov-16
Morepen Labs. 19.70 0.51 19.80 19.60 30.80 10-May-16 18 09-Nov-16
Texmo Pipes 18.40 0.55 18.50 18.30 39.80 09-May-16 17.80 14-Mar-17
Petron Engg 143.40 -0.35 144 141 226 06-May-16 121 22-Nov-16
Bharati Defence 9.80 -1.51 10 9.80 31.80 06-May-16 9.50 21-Mar-17
Inox Wind 174.70 0.78 175 174 295 06-May-16 163 06-Sep-16
Interglobe Aviat 987.00 0.77 989 963 1,095 05-May-16 790 11-Aug-16
Bharat Bijlee 839.00 1.09 843 829 1,109 04-May-16 716 17-Aug-16
California Soft. 8.10 0.00 0 0 10.80 03-May-16 0 24-Mar-17
Commercial Eng. 13.50 1.89 13.60 13.30 21.90 03-May-16 11.40 09-Nov-16
Mirza Internatio 86.60 0.41 87.30 86.60 110 03-May-16 68.10 22-Nov-16
Intellect Design 114.00 -0.04 115 113 252 03-May-16 108 15-Feb-17
Rolta India 59.15 0.42 59.30 58.80 88.70 03-May-16 51 09-Nov-16
Ramco Systems 352.00 0.98 353 349 814 03-May-16 285 15-Dec-16
8K Miles 612.20 3.08 615 595 853 03-May-16 570 20-May-16
Indo Count Inds. 197.15 0.38 198 196 217 02-May-16 135 16-Nov-16
Winsome Yarns 1.75 -2.78 1.80 1.75 2.70 29-Apr-16 1.50 28-Jun-16
Saregama India 210.00 0.36 211 209 349 29-Apr-16 181 22-Nov-16
Farmax India 0.10 0.00 0 0 0.20 29-Apr-16 0 24-Mar-17
Usher Agro 10.35 2.99 10.40 10.20 36.90 29-Apr-16 8.85 06-Oct-16
GOL Offshore 16.05 -0.93 16.20 16 50.20 29-Apr-16 15.20 03-Mar-17
Idea Cellular 91.95 0.38 92.60 91.80 128 28-Apr-16 65.80 09-Nov-16
I O B 26.95 0.94 27 26.50 32.70 28-Apr-16 20.50 09-Nov-16
Rel. Comm. 38.05 0.53 38.20 37.90 60.50 28-Apr-16 30.60 25-Jan-17
Welspun Corp 84.50 0.60 85.80 84 113 27-Apr-16 55.10 09-Nov-16
Jubilant Food. 1,089.35 0.04 1,095 1,086 1,349 27-Apr-16 761 26-Dec-16
Prakash Steelage 1.35 0.00 1.40 1.30 12.80 27-Apr-16 1.20 01-Sep-16
R*Shares Liquid 999.99 -0.00 1,000 1,000 1,018 27-Apr-16 952 02-Aug-16
Nitin Fire Prot. 23.00 1.55 23.20 22.30 39.50 27-Apr-16 21.20 15-Mar-17
Blue Chip India 0.35 0.00 0 0 0.65 27-Apr-16 0 24-Mar-17
Arrow Greentech 442.00 0.53 445 438 658 27-Apr-16 360 09-Nov-16
VRL Logistics 300.00 0.93 300 299 430 27-Apr-16 225 09-Nov-16
Tata Elxsi 1,514.10 0.53 1,519 1,503 2,065 27-Apr-16 1,021 22-Nov-16
Alchemist 27.25 2.25 27.70 26.30 32.40 26-Apr-16 18.50 28-Mar-16
Mahindra Life. 412.10 1.63 419 407 495 26-Apr-16 341 16-Feb-17
OCL Iron & Steel 5.80 -1.69 6 5.75 14.20 25-Apr-16 4.50 17-Jan-17
Anik Industries 25.90 2.57 25.90 25.90 35.80 25-Apr-16 19 22-Nov-16
AXISCADES Engg. 155.05 0.10 157 154 306 22-Apr-16 133 22-Nov-16
KSS 0.15 0.00 0.15 0.10 0.30 22-Apr-16 0.10 23-Mar-17
IMP Powers 89.35 1.77 89.40 85.30 126 22-Apr-16 74.70 18-Aug-16
DIC India 466.00 -0.30 473 462 674 22-Apr-16 441 21-Nov-16
Ester Inds. 42.50 -0.58 43 42 66.80 22-Apr-16 34.60 22-Nov-16
Tree House Edu. 20.45 -0.24 20.60 20.40 85.30 22-Apr-16 15.20 28-Dec-16
Pratibha Inds. 11.60 0.87 11.70 11.40 36.20 21-Apr-16 9.75 24-Nov-16
Majesco 358.80 4.99 368 346 649 21-Apr-16 331 09-Nov-16
Power Mech Proj. 515.00 -0.34 517 513 615 21-Apr-16 389 10-Mar-17
Torrent Power 220.85 1.01 224 220 251 21-Apr-16 159 18-Nov-16
Adhunik Metal 7.25 0.00 7.35 7.25 13.50 21-Apr-16 5.70 10-May-16
Texmaco Rail 90.40 1.06 90.40 89.80 118 20-Apr-16 84.90 09-Nov-16
Religare Enterp. 225.00 1.28 226 222 307 20-Apr-16 209 10-Mar-17
Mindtree 474.05 0.39 475 472 755 20-Apr-16 399 09-Nov-16
Persistent Sys 604.85 0.04 609 602 785 20-Apr-16 580 01-Feb-17
Atul Auto 445.00 1.40 446 437 568 20-Apr-16 391 11-Aug-16
Wipro 512.65 0.52 513 509 607 20-Apr-16 408 09-Nov-16
JMT Auto 11.75 -0.42 11.90 11.30 35.20 20-Apr-16 11.30 24-Mar-17
Just Dial 576.25 0.75 579 572 904 20-Apr-16 318 27-Dec-16
Samtel Color 0.50 0.00 0 0 0.80 18-Apr-16 0 24-Mar-17
Value Industries 12.35 3.35 12.40 12.30 17 18-Apr-16 10 21-Mar-17
SKIL Infrastr 21.70 0.46 22.20 21.70 34.30 18-Apr-16 17.70 03-Oct-16
Swelect Energy 334.05 -0.04 337 334 484 18-Apr-16 276 09-Nov-16
Allied Digital 29.35 -1.01 29.60 29.40 47 18-Apr-16 25 09-Nov-16
Panoramic Univ. 9.85 -2.48 10.40 9.75 17.10 13-Apr-16 8.50 23-Feb-17
Parenteral Drugs 26.55 0.76 27 26.60 46 13-Apr-16 19.30 23-Nov-16
ANG Inds 9.65 -1.53 9.80 9.40 39.30 13-Apr-16 9.40 24-Mar-17
Simplex Projects 32.00 1.27 32 31.50 40.80 13-Apr-16 20.50 29-Sep-16
TIL 284.60 0.73 287 281 425 13-Apr-16 215 30-Sep-16
Hotel Leela Ven. 16.10 0.00 16.20 16.10 20 13-Apr-16 14.70 21-Nov-16
Ashok Leyland 88.05 1.15 88.20 87.30 113 13-Apr-16 73.50 22-Nov-16
Omkar Spl.Chem. 155.00 0.03 156 155 198 13-Apr-16 121 09-Nov-16
Lyka Labs 57.10 0.44 57.80 56.40 90.80 13-Apr-16 48.50 17-Nov-16
Blue Dart Exp. 5,139.95 0.52 5,155 5,120 6,418 13-Apr-16 4,161 16-Feb-17
Shakti Pumps 178.20 1.28 179 175 184 12-Apr-16 104 09-Nov-16
Bajaj Corp 375.45 0.13 377 375 439 12-Apr-16 325 09-Nov-16
SRS 4.85 4.30 4.85 4.65 17.20 12-Apr-16 3.90 21-Mar-17
SKM Egg Prod. 79.85 0.88 79.90 79 102 11-Apr-16 50 27-Dec-16
A B B 1,192.00 0.14 1,200 1,182 1,434 11-Apr-16 931 09-Nov-16
PSL 5.70 0.00 5.70 5.65 8.50 11-Apr-16 4.90 26-Dec-16
Om Metals Infrap 41.00 -0.97 41.80 41 54.20 08-Apr-16 37 09-Nov-16
Alok Inds. 3.00 0.00 3.05 2.95 5.30 08-Apr-16 2.30 25-Nov-16
Man Inds. 46.55 0.65 46.60 46.20 74.40 08-Apr-16 42.80 16-Nov-16
Ashapura Minech. 70.80 5.99 71.70 66.90 86.80 07-Apr-16 52.70 22-Nov-16
Balaji Telefilms 91.55 0.66 92 90.60 123 07-Apr-16 73.60 22-Nov-16
Chromatic India 2.85 1.79 2.90 2.80 6.15 06-Apr-16 2.50 09-Nov-16
MIC Electronics 13.40 0.37 13.50 13.40 21.50 06-Apr-16 12 29-Jul-16
Visu Intl. 0.70 0.00 0 0 1.25 06-Apr-16 0 24-Mar-17
Tilaknagar Inds. 13.25 0.76 13.30 13.20 20.20 06-Apr-16 12.30 09-Nov-16
Vidhi Specialty 54.40 -0.09 55 54.10 74.20 06-Apr-16 46.20 10-Jun-16
KSK Energy Ven. 9.05 1.12 9.20 8.75 37.70 06-Apr-16 8.75 24-Mar-17
Onelife Capital 22.00 -3.30 23 22 37 05-Apr-16 16.30 21-Nov-16
La Opala RG 521.90 0.02 528 517 646 05-Apr-16 433 06-Feb-17
Rajesh Exports 571.00 2.01 571 561 644 05-Apr-16 421 24-Jun-16
G M Breweries 472.80 0.38 475 470 884 05-Apr-16 425 09-Nov-16
Lypsa Gems 70.90 3.05 71.60 67.80 99.80 04-Apr-16 46 21-Nov-16
Hexaware Tech. 222.50 -0.54 225 222 273 04-Apr-16 178 18-Oct-16
MBL Infrast 49.25 0.72 49.50 48.10 168 04-Apr-16 34.60 05-Jan-17
Sequent Scien. 130.50 2.72 137 127 177 04-Apr-16 106 15-Nov-16
Kellton Tech 131.00 0.61 133 130 234 04-Apr-16 79 18-Oct-16
Lycos Internet 7.50 -1.32 7.75 7.45 21.30 04-Apr-16 7 24-Nov-16
Lambodhara Text. 76.50 0.92 78.40 76 177 01-Apr-16 60.60 24-Nov-16
Den Networks 80.95 -0.31 81.90 80.80 104 01-Apr-16 59.60 30-Nov-16
Karuturi Global 1.30 0.00 1.35 1.30 2.35 01-Apr-16 1.10 29-Sep-16
Kridhan Infra 48.45 -0.62 50.50 48 103 31-Mar-16 48 24-Mar-17
Tide Water Oil 6,085.00 0.69 6,095 6,053 6,834 31-Mar-16 5,200 24-Jun-16
Glaxosmit Pharma 2,756.55 -0.17 2,767 2,750 3,872 31-Mar-16 2,600 22-Nov-16
GE T&D India 318.00 -0.08 320 316 498 31-Mar-16 278 07-Mar-17
Ruchi Soya Inds. 27.40 -0.36 27.70 27.40 33.60 31-Mar-16 17.80 25-May-16
Ind-Swift Labs. 35.95 0.84 36 35.40 48.80 30-Mar-16 33.30 22-Nov-16
NDTV 68.00 -0.07 68.30 67.60 110 29-Mar-16 65.90 22-Nov-16
Orient Abrasives 35.65 -0.97 37.40 35.70 53.50 29-Mar-16 28.80 26-Dec-16
Visagar Polytex 1.90 -2.56 1.95 1.90 14.80 28-Mar-16 1.70 27-Dec-16
Mangalam Drugs 147.80 0.07 149 147 273 28-Mar-16 123 09-Nov-16
Hanung Toys 4.60 1.10 4.65 4.50 9.40 28-Mar-16 4.15 26-Dec-16
IVRCL 5.15 1.98 5.20 5.05 7.15 28-Mar-16 3.70 09-Nov-16
Todays Writing 2.95 -7.81 0 0 3.70 28-Mar-16 0 24-Mar-17
Madhucon Proj. 43.20 0.12 43.50 43.10 58.40 28-Mar-16 32.80 23-Nov-16
Zicom Electron. 39.75 1.40 39.80 39.30 85.50 28-Mar-16 35.60 09-Nov-16
Orient Green 10.05 0.00 10.20 9.95 13.10 28-Mar-16 7.90 09-Nov-16
J Kumar Infra 269.00 -0.59 275 269 328 28-Mar-16 105 17-Aug-16
C C C L 3.80 1.33 3.80 3.80 5.10 28-Mar-16 2.35 27-Jun-16
Rainbow Papers 4.65 0.00 4.70 4.65 25.10 23-Mar-16 1.95 02-Sep-16
Astrazeneca Phar 943.25 0.35 946 936 1,235 23-Mar-16 908 01-Mar-17
Global Offshore 45.80 -0.33 46.30 45.30 238 23-Mar-16 45 23-Mar-17
Uttam Value Ste. 0.65 8.33 0.65 0.60 4.25 23-Mar-16 0.25 02-Aug-16
Gemini Comm. 1.70 0.00 1.70 1.70 3.55 23-Mar-16 1.50 02-Dec-16
Ess Dee Alumin. 42.05 -0.24 42.80 41.90 129 23-Mar-16 38.70 24-Nov-16
McNally Bharat 54.25 0.93 54.80 53.80 87.80 23-Mar-16 45 22-Nov-16