SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending August 28, 2014
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 30.10 March - 26 33.90 9.53
21st Century Management 2.87 October - 28 11.05 -4.49
3i Infotech 4.10 August - 28 8.33 -2.23
3M India 2,880.00 August - 28 5,881.75 -0.89
7Seas Technologies 5.85 March - 11 7.45 4.93
8K Miles Software Services 76.45 September - 30 313.15 9.99
A F Enterprises 10.00 May - 22 330.00 0.00
A.K.Capital Services 99.00 August - 29 249.45 2.51
A2Z Maintenance and Engineering Services 7.51 December - 20 26.30 1.94
Aadhaar Ventures India 0.30 May - 23 0.92 -1.08
Aadi Industries 3.04 August - 22 3.28 1.86
Aagam Capital 104.45 September - 25 124.40 -1.93
Aarey Drugs and Pharmaceuticals 9.02 October - 04 16.65 -2.63
Aarti Drugs 196.95 September - 24 744.00 0.32
Aarti Industries 62.00 August - 28 279.55 -3.34
Aarvee Denim and Exports 30.95 September - 11 51.10 13.43
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 215.00 August - 28 708.60 -1.74
ABB 448.10 August - 30 982.65 0.15
Abbott India 1,368.90 October - 18 2,582.35 -0.68
ABC Bearings 47.90 August - 28 122.95 1.57
ABC Gas International 4.80 December - 20 5.65 0.00
ABC India 80.00 May - 15 105.70 1.39
ABG Infralogistics 40.70 September - 24 74.85 6.62
ABG Shipyard 210.25 August - 18 236.45 -1.66
Abhinav Capital Services 28.00 August - 25 28.00 0.00
Abhishek Corporation 1.61 November - 29 2.63 -4.36
Abirami Financial Services (India) 3.89 May - 21 7.80 0.00
ABL Biotechnologies 2.94 September - 17 4.95 4.65
ABM Knowledgeware 31.60 September - 23 97.80 -0.05
ACC 912.05 August - 28 1,491.70 -0.60
Accel Frontline 17.65 September - 03 57.00 -1.72
Accel Transmatic 4.00 August - 04 6.09 3.57
Accelya Kale Solutions 599.00 December - 13 655.35 -0.36
Accentia Technologies 5.88 September - 05 7.15 4.08
Acclaim Industries 1.29 May - 16 1.63 0.00
Accurate Transformers 15.50 September - 04 45.55 -4.91
ACE Edutrend 9.98 August - 28 10.00 0.00
Ace Software Exports 5.62 December - 23 8.90 0.00
Ace Tours Worldwide 19.50 October - 04 42.70 19.94
Achal Investments 447.00 August - 25 491.45 0.71
ACI Infotech 2.80 September - 10 4.92 4.24
ACIL Cotton Industries 0.05 March - 25 0.16 0.00
Acknit Knitting 26.75 December - 18 40.50 0.00
Acropetal Technologies 3.10 May - 19 3.50 -1.69
Acrow (India) 34.25 March - 26 64.55 -0.69
Acrysil (India) 100.00 August - 29 569.85 -2.10
Action Construction Equipment 7.85 September - 04 29.55 -1.17
Action Financial Services (India) 6.28 March - 26 10.39 0.00
Ad Manum Finance 23.50 June - 26 28.30 4.62
Adani Enterprises 126.05 September - 04 478.20 -0.99
Adani Ports and Special Economic Zone 118.00 September - 04 282.85 -1.82
Adani Power 33.00 September - 04 47.35 -2.87
Adarsh Mercantile 10.00 July - 18 10.00 0.00
Adarsh Plantation Projects 3.14 October - 24 8.41 0.00
ADC India Communications 99.00 September - 03 177.40 9.74
Addi Industries 1.83 November - 11 3.14 0.00
ADF Foods Industries 44.00 August - 28 61.15 6.44
Adhinath Textiles 1.13 May - 21 1.72 -4.97
Adhunik Industries 67.00 May - 26 132.55 -0.11
Adhunik Metaliks 21.00 September - 10 42.65 -1.61
Adi Finechem 39.20 September - 24 260.10 0.00
Adi Rasayan 5.22 August - 11 6.24 1.96
Adinath Bio-Labs 0.16 March - 19 0.30 0.00
Adinath Exim Resources 10.39 April - 23 14.90 0.00
Aditya Birla Chemicals 83.25 September - 04 260.10 -0.15
Aditya Birla Money 10.60 September - 03 20.70 -3.27
Aditya Birla Nuvo 1,047.30 August - 28 1,446.90 -0.30
Aditya Forge 3.70 June - 27 6.80 0.00
Aditya Ispat 1.60 October - 29 5.05 -4.72
Ador Fontech 50.50 October - 14 109.85 -1.74
Ador Welding 80.70 September - 10 200.75 -0.27
Adore Multiproducts 10.00 October - 14 15.00 4.17
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 8.25 August - 22 8.25 0.00
Advance Metering Technology 12.25 May - 19 13.40 -4.35
Advance Petrochemicals 20.05 June - 23 20.05 0.00
Advance PowerInfra Tech 1.82 November - 11 5.00 0.00
Advanced Micronic Devices 7.61 March - 14 12.28 -2.15
Advani Hotels and Resorts (India) 27.10 December - 06 74.30 -0.40
Advanta 106.20 January - 27 289.95 -0.02
Advent Computer Services 2.70 August - 28 6.33 -4.95
Advik Laboratories 2.40 September - 27 7.88 3.68
Aegis Logistics 108.00 August - 28 341.25 4.95
Aekta 24.00 March - 14 28.25 0.00
Aftek 2.90 March - 27 5.25 3.75
Agarwal Industrial Corporation 61.65 September - 20 87.05 0.00
AGC Networks 44.00 February - 11 59.10 -1.42
Agio Paper & Industries 1.49 June - 06 4.00 0.00
Agri-Tech (India) 5.96 May - 14 6.88 -1.85
Agrimony Commodities 8.00 July - 25 10.45 0.00
Agro Dutch Industries 1.32 March - 25 2.31 -3.35
Agro Tech Foods 425.00 December - 10 555.65 1.01
Ahlcon Parenteral (India) 308.35 September - 04 474.30 -1.80
Ahluwalia Contracts India 15.55 September - 18 140.25 -1.30
Ahmedabad Stellcr 12.55 October - 08 32.30 0.00
Ahmednagar Forgings 87.80 October - 10 363.50 8.04
AI Champdany Industries 14.00 May - 16 19.00 1.33
AIA Engineering 314.95 August - 28 878.90 4.83
Aimco Pesticides 5.77 August - 28 35.20 4.30
Aishwarya Telecom 2.72 January - 30 3.77 0.53
Ajanta Pharma 516.03 August - 28 1,586.90 -1.58
Ajanta Soya 7.60 September - 23 16.10 0.63
Ajcon Global 14.00 September - 03 14.70 -2.00
AJEL 1.62 April - 30 4.77 0.00
Ajmera Realty and Infra India 45.75 February - 26 73.45 0.20
Ajwa Fun World and Resort 5.89 July - 25 5.95 0.00
Akar Tools 15.30 March - 07 24.85 2.69
Aksh Optifibre 13.20 December - 23 20.55 0.24
AksharChem (India) 42.00 August - 28 211.70 7.82
Akzo Nobel India 750.00 September - 05 1,141.55 0.83
Alacrity Securities 6.10 April - 11 6.40 0.00
Alang Industries Gases 16.75 May - 23 24.60 0.00
Albert David 85.05 August - 30 175.75 -2.47
Alchemist 36.95 October - 09 43.45 1.76
Alchemist Corporation 6.33 October - 01 12.61 5.00
Alchemist Realty 2.41 October - 31 3.80 4.97
Alembic 11.48 August - 28 40.25 -4.39
Alembic Pharmaceuticals 133.25 August - 28 370.30 -1.63
Alfa ICA (India) 9.88 July - 18 10.50 0.00
Alfa Transformer 12.00 January - 20 18.00 -2.70
Alfavision Securities and Finance 30.00 April - 11 30.60 0.00
Alfred Herbert (India) 196.00 November - 26 265.00 1.15
Alicon Castalloy 48.00 September - 02 158.70 -0.03
Alka Diamond Industries 17.30 July - 21 17.30 0.00
Alka India 0.08 March - 26 0.13 0.00
Alka Securities 0.18 August - 27 0.19 5.56
Alkali Metals 17.95 September - 26 19.00 -1.04
Alkyl Amines Chemicals 147.90 September - 05 651.85 4.49
Allahabad Bank 64.90 August - 28 113.95 -0.44
Allcargo Logistics 74.55 September - 03 238.85 0.91
Alliance Integrated Metaliks 149.50 May - 15 168.00 0.00
Allied Computers International (Asia) 0.28 September - 11 1.26 5.00
Allied Digital Services 12.06 March - 26 20.95 6.89
ALLSEC Technologies 18.10 September - 19 22.45 1.81
Almondz Global Securities 4.42 March - 24 16.23 4.98
Alok Industries 5.80 March - 26 12.72 -3.20
Alpa Laboratories 5.76 October - 17 10.50 -1.78
Alpha Graphic India 14.55 April - 07 31.10 0.00
Alpha Hi-Tech Fuel 0.38 December - 24 2.33 1.75
Alphageo (India) 26.30 September - 02 393.75 -0.59
Alpine Housing Dev Corp 13.55 October - 29 23.50 0.00
Alps Industries 1.29 March - 28 1.69 -2.87
Alps Motor Finance 41.50 June - 06 53.45 -0.09
ALSTOM India 307.00 August - 28 486.45 -0.97
Alstom T&D India 141.35 August - 28 328.65 1.15
Alufluoride 6.66 May - 16 11.50 4.93
Alumeco India Extrusion 1.92 May - 20 4.25 -4.49
Amal 9.14 October - 09 33.95 -2.30
Amani Trading & Exports 134.50 June - 18 141.05 0.00
Amara Raja Batteries 245.55 August - 28 551.70 0.59
Amardeep Industries 5.70 May - 23 6.00 0.00
Amarjothi Spinning Mills 37.50 September - 23 79.95 -5.10
Amarnath Securities 72.30 August - 28 72.30 -1.97
Ambalal Sarabhai Enterprise 1.74 October - 25 4.19 2.20
Ambica Agar 2.21 September - 27 6.52 -12.48
Ambika Cotton Mills 215.00 October - 04 485.50 -0.79
Ambitious Plastomac 1.60 October - 28 4.09 -4.88
Ambuja Cements 147.55 August - 28 206.30 -0.22
Amco India 6.10 December - 30 14.80 -5.13
AMD Industries 10.80 August - 29 24.35 1.46
Amforge Industries 0.50 January - 08 2.49 -4.96
Amines and Plasticizers 34.80 April - 25 51.05 2.10
Amit International 3.14 August - 26 3.29 0.00
Amit Securities 11.10 August - 18 11.10 0.00
Amit Spinning Industries 0.36 March - 05 1.35 -3.57
Amrapali Capital and Finance Services 30.50 July - 16 34.40 0.00
Amrapali Industries 2.55 August - 28 4.47 -0.67
Amraworld Agrico 0.62 October - 22 1.03 0.00
Amrit Corporation 296.00 October - 22 386.00 0.26
Amrutanjan Health Care 96.80 August - 28 234.25 -0.06
Amtek Auto 60.35 September - 30 234.95 -1.45
Amtek India 66.05 December - 20 100.60 0.05
Amulya Leasing and Finance 17.20 October - 22 90.25 1.98
Anant Raj 40.45 October - 01 54.90 -1.26
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 14.63 4.95
Andhra Bank 47.30 September - 03 72.15 -3.93
Andhra Cement 4.41 September - 24 8.80 0.92
Andhra Petro 7.84 February - 20 8.90 0.45
Andhra Sugars 86.10 February - 24 143.65 -3.33
Andrew Yule and Company 7.60 August - 30 22.00 2.80
ANG Industries 6.16 March - 25 16.38 4.33
Angels Enterprises 487.95 August - 07 496.50 -0.08
Anik Industries 19.90 March - 26 31.30 0.48
Anil 86.00 November - 13 275.75 -1.13
Anil Special Steel Industries 4.61 August - 27 4.75 -3.65
Anisha Impex 11.60 April - 17 17.10 0.00
Anjani Dham Industries 5.28 September - 13 9.19 -4.96
Anjani Finance 2.35 November - 22 3.05 0.00
Anjani Portland Cement 15.80 September - 18 54.45 -0.55
Anjani Synthetics 2.88 February - 13 8.29 4.94
Anka India 9.95 July - 15 15.08 4.94
Ankit Metal and Power 5.80 August - 20 6.16 -1.91
Ankush Finstock 4.00 January - 24 5.65 -4.56
Anna Finance 11.70 November - 19 11.74 0.00
ANS Industries 11.17 August - 25 11.70 0.00
Ansal Buildwell 28.95 August - 30 56.40 1.53
Ansal Housing and Construction 15.75 October - 03 31.50 4.13
Ansal Properties & Infrastructure 14.10 August - 28 32.95 -0.30
Anshus Clothing 3.50 June - 13 3.60 0.00
Anuh Pharma 118.00 August - 28 343.00 -1.61
Anukaran Commercial Enterprises 1.07 August - 28 1.07 -1.83
Anup Malleables 0.00 September - 03 17.20 0.00
Anus Laboratories 0.17 October - 30 0.37 0.00
Apar Industries 90.40 August - 30 330.50 -1.37
Apcotex Industries 107.95 August - 29 296.60 -0.07
APL Apollo Tubes 159.80 September - 02 330.50 -0.85
Aplab 20.00 September - 03 38.80 -2.76
APM Industries 21.40 October - 04 33.60 2.44
Apollo Finvest (India) 5.08 February - 14 13.90 -4.79
Apollo Hospitals Enterprises 875.00 April - 17 1,174.90 -1.13
Apollo Tyres 62.80 August - 28 165.20 -0.96
Apple Finance 0.85 September - 10 2.41 3.43
Apte Amalgamations 91.35 August - 30 134.00 3.88
Aptech 56.80 August - 29 85.75 -1.66
Aptus Industries 12.45 August - 28 12.45 -1.97
Aravali Securities and Finance 5.32 August - 25 6.14 3.89
Arcee Industries 2.54 May - 02 3.49 0.00
Archana Software 0.47 October - 14 1.25 -4.58
Archidply Industries 5.44 August - 29 20.15 -4.28
Archies 14.05 September - 24 18.75 -2.09
Arcotech 164.70 August - 28 367.00 -0.29
Arcuttipore Tea Company 3.48 March - 27 9.35 0.00
Arex Industries 10.60 September - 05 30.00 0.33
Aries Agro 36.65 November - 12 88.90 -2.20
Arihant Avenues and Credit 6.19 February - 25 6.81 0.00
Arihant Capital Markets 11.51 April - 29 21.60 -1.82
Arihant Foundations and Housing 21.15 March - 27 39.10 0.00
Arihant Superstructures 30.00 March - 26 41.90 0.48
Arihants Securities 6.60 July - 01 6.93 0.00
Arman Financial Services 15.00 January - 27 31.25 3.14
Arman Holdings 10.00 July - 17 55.10 0.00
Arnav Corporation 9.75 September - 24 17.90 4.68
Arnold Holdings 10.00 December - 19 274.70 0.90
Aro Granite Industries 17.37 September - 02 55.35 -3.06
Aroni Commercials 19.25 March - 26 38.05 4.97
Arora Fibres 5.06 September - 16 31.55 1.94
Arrow Coated Products 15.45 October - 03 113.25 4.96
Arrow Textiles 4.85 April - 07 8.99 5.15
Arshiya 11.40 August - 29 23.40 1.08
ARSS Infrastructure Projects 15.80 August - 28 45.75 -4.79
Artech Power Products 3.81 August - 22 3.81 0.00
Artefact Projects 13.20 September - 19 22.80 4.35
Artson Engineering 14.00 October - 03 38.85 -0.64
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 75.50 August - 28 285.75 2.64
Arvind International 3.26 August - 11 3.46 -4.16
Arvind Remedies 30.00 July - 24 46.70 -1.48
Arya Global Shares and Securities 2.68 October - 14 46.85 -1.78
Aryaman Financial Services 11.85 August - 29 17.30 4.85
Asahi Fibres 2.79 March - 11 4.50 0.00
Asahi India Glass 38.00 September - 23 92.45 5.30
Asahi Infrastructure And Projects 0.82 February - 25 1.78 2.30
Asahi Songwon Colors 58.85 September - 30 175.50 19.27
Aseem Global 4.43 August - 27 5.00 0.00
Ashapura Intimates Fashion 69.00 September - 13 155.00 0.00
Ashapura Minechem 36.60 November - 19 70.20 -2.36
Ashiana Agro Industries 0.65 April - 09 1.44 0.00
Ashiana Housing 40.90 August - 29 149.15 1.12
Ashiana Ispat 6.80 March - 04 15.00 4.82
Ashika Credit Capital 64.60 April - 29 93.70 -4.29
Ashima 2.70 November - 06 8.73 -3.85
Ashirwad Capital 1.67 March - 25 2.35 -1.67
Ashirwad Steel and Industries 3.01 March - 19 5.00 0.00
Ashish Polyplast 2.33 November - 13 5.26 4.99
Ashnoor Textile Mills 2.43 June - 03 2.67 0.00
Ashok Alco-Chem 16.25 May - 05 35.40 4.89
Ashok Leyland 11.82 August - 29 36.55 -0.54
Ashoka Buildcon 46.40 October - 29 128.10 -0.66
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 2.94 July - 02 3.98 0.00
Asia Pack 20.00 January - 13 22.50 0.00
Asian Electronics 2.03 September - 23 2.15 0.00
Asian Granito India 25.90 November - 14 99.40 4.96
Asian Hotels (East) 116.00 September - 11 200.00 1.78
Asian Hotels (North) 100.00 October - 04 142.30 1.64
Asian Hotels (West) 102.00 September - 11 112.00 -1.28
Asian Oilfield Services 21.00 November - 01 56.50 -2.84
Asian Paints 376.35 August - 28 624.15 1.17
Asian Petroproducts and Exports 3.76 June - 03 3.76 0.00
Asian Star 511.95 February - 13 1,175.00 0.00
Asian Tea and Exports 8.91 November - 18 14.50 -3.97
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 1,157.00 0.00
Asit C Mehta Financial Services 16.20 March - 28 44.05 3.77
ASM Technologies 65.90 November - 27 141.65 -0.14
Assam Company (India) 3.98 August - 27 4.31 3.36
Associated Alcohol and Breweries 15.90 October - 21 52.65 4.99
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 41.20 -2.25
Astec Lifesciences 22.35 September - 02 64.10 0.23
Astra Microwave Products 34.95 August - 28 131.55 -3.20
Astral Poly Technik 208.00 August - 28 810.00 -0.71
AstraZeneca Pharma 735.00 February - 04 986.90 0.88
Asya Infosoft 4.82 August - 29 16.98 2.54
Atharv Enterprises 3.86 April - 29 6.67 -2.63
Atlanta 27.20 August - 28 68.40 -0.15
Atlanta Devcon 7.60 January - 17 7.74 -4.68
Atlanta Infrastructure and Finance 1.90 September - 23 4.31 -3.58
Atlas Cycle Industries 212.00 August - 28 282.65 -1.70
ATN International 0.10 October - 07 0.45 0.00
Atul 280.20 August - 28 1,352.30 -4.00
Atul Auto 152.00 August - 28 702.00 1.21
ATV Projects India 1.32 August - 30 3.84 -2.78
Aunde India 13.40 September - 25 51.00 3.13
Aurangabad Paper Mills 1.31 November - 28 1.58 0.00
aurionPro Solutions 42.10 October - 01 298.35 2.10
Auro Laboratories 5.23 July - 16 8.14 0.00
Aurobindo Pharma 180.50 August - 28 817.95 -0.79
Auroma Coke 7.29 September - 10 10.93 0.00
Aurum Soft Systems 2.75 August - 28 2.87 0.00
Ausom Enterprise 6.12 March - 26 16.72 -5.00
Austin Engineering Company 35.20 November - 25 80.90 -0.86
Austral Coke & Projects 0.39 April - 01 0.82 -4.65
Autoline Industries 61.50 August - 28 82.20 7.31
Autolite (India) 10.11 September - 20 21.95 0.46
Automobile Corporation of Goa 170.00 October - 14 476.50 -1.15
Automotive Axles 204.95 August - 30 642.00 3.41
Automotive Stampings and Assemblies 26.90 September - 26 52.05 -0.10
Autoriders Finance 0.49 September - 11 1.45 4.32
Avance Technologies 0.04 September - 25 0.39 2.63
Avantel 39.00 January - 06 81.65 0.74
Avanti Feeds 203.00 August - 28 1,250.05 0.37
AVI Photochem 23.50 August - 11 23.50 0.00
Aviva Industries 7.80 October - 11 30.30 1.85
Avon Corporation 0.36 September - 05 0.47 -2.08
Avon Organics 9.00 March - 14 10.20 2.93
Avonmore Capital & Management Services 7.82 September - 20 23.00 0.44
AVT Natural Products 16.33 September - 05 48.90 -0.91
Axel Polymers 1.11 October - 23 3.12 1.96
Axis Bank 152.80 September - 04 397.30 -0.34
Axis Capital Markets (India) 13.77 August - 29 30.20 -0.17
AXIS IT&T 32.95 August - 28 111.70 -0.18
Axis Mutual Fund - Gold ETF 2,548.00 June - 10 2,621.00 -0.49
Axon Finance 5.73 April - 25 7.36 -4.91
Axtel Industries 4.97 December - 13 8.49 0.00
Azure Exim Services 7.60 August - 22 7.60 0.00
B and A 107.00 September - 13 135.60 -3.90
B C Power Controls 17.20 March - 18 19.00 0.00
B Nanji Enterprises 5.51 April - 16 9.67 -4.92
B P Capital 7.28 June - 30 7.57 -4.42
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 4.63 October - 07 6.03 -5.93
Bacil Pharma 0.92 December - 17 4.64 4.98
Bafna Pharmaceuticals 16.90 April - 01 32.80 -4.93
BAG Films and Media 2.06 March - 24 3.41 -4.48
Bagadia Colourchem 4.45 August - 27 4.67 4.94
Baid Leasing and Finance Company 11.90 November - 18 17.95 -2.97
Bajaj Auto 1,744.70 August - 28 2,259.75 -0.87
Bajaj Corp 198.00 December - 13 269.85 1.91
Bajaj Electricals 156.35 September - 04 284.15 0.39
Bajaj Finance 965.50 August - 29 2,468.80 -0.25
Bajaj Finserv 563.30 August - 28 1,050.15 1.33
Bajaj Hindusthan 11.70 September - 24 22.40 2.28
Bajaj Holdings & Investment 781.75 September - 26 1,344.05 -1.00
Bajaj Steel Industries 60.90 September - 04 204.45 1.14
Bal Pharma 15.45 September - 12 57.95 -1.95
Bala Techno Global 2.14 June - 13 2.83 0.00
Bala Techno Industries 0.44 January - 06 3.00 -1.96
Balaji Amines 33.50 August - 29 89.65 1.70
Balaji Telefilms 29.90 August - 29 80.60 -3.18
Balasore Alloys 10.94 August - 28 19.95 0.76
Balkrishna Industries 223.00 August - 28 724.50 4.88
Ballarpur Industries 10.00 September - 10 15.45 -1.90
Balmer Lawrie and Company 286.60 March - 04 575.30 1.31
Balmer Lawrie Investment 171.00 September - 23 263.85 0.98
Balrampur Chini Mills 34.60 August - 28 71.65 3.02
Balurghat Technologies 1.57 December - 17 3.05 0.00
Bambino Agro Industries 34.50 August - 30 75.00 -4.03
BAMPSL Securities 0.44 September - 03 0.91 3.41
Banaras Beads 20.75 August - 28 37.35 4.62
Banas Finance 20.00 August - 28 20.50 -2.38
Banco Products (India) 38.50 September - 25 132.80 0.76
Bang Overseas 8.45 December - 13 10.19 -1.64
Bank Of Baroda 456.95 August - 28 870.85 -1.90
Bank Of India 126.95 August - 28 277.35 -1.46
Bank of Maharashtra 29.10 February - 28 45.40 5.95
Bannari Amman Spinning Mills 104.00 March - 06 129.25 -1.34
Bannariamman Sugars 696.50 December - 23 1,100.05 -0.21
Bansal Roofing Products 30.25 August - 19 31.00 -8.15
Banswara Syntex 34.00 September - 05 78.10 1.10
Barak Vally Cements 4.02 December - 26 13.35 -4.98
Baroda Extrusion 0.36 May - 08 0.97 -2.02
Baron Infotech 0.42 August - 14 0.48 0.00
Bartronics India 5.90 March - 28 10.04 -0.99
Basant Agro Tech (India) 2.98 August - 28 8.14 -6.54
BASF India 507.00 September - 04 1,188.25 5.20
Basil Infrastructure Projects 17.20 October - 22 25.20 0.00
Bata India 797.00 August - 28 1,277.25 1.42
Batliboi 6.70 August - 28 32.70 -2.53
Bayer CropScience 1,415.90 March - 21 2,392.75 -1.65
BCB Finance 25.00 August - 11 25.00 0.00
BCC Finance 5.70 February - 26 15.48 4.95
BCC Fuba India 1.79 March - 26 4.40 0.00
BDH Industries 14.90 September - 25 36.25 -2.42
Beckons Industries 0.28 March - 21 0.47 -4.08
Bedmutha Industries 6.80 September - 23 14.90 1.02
Bee-am Chemicals 4.10 September - 16 10.73 0.00
Beeyu Overseas 1.60 May - 19 2.04 4.62
Bell Agromachina 4.42 August - 19 4.42 0.00
Bemco Hydraulics 49.85 January - 06 63.15 0.00
BEML 143.30 August - 28 567.55 4.99
Benares Hotels 525.05 January - 31 1,191.00 -0.41
Bengal and Assam Company 279.55 November - 27 407.85 2.13
Bengal Tea and Fabrics 24.00 August - 28 46.80 -0.21
Benzo Petro International 1.53 April - 23 2.96 0.00
Berger Paints India 205.00 March - 03 343.85 0.41
Bervin Investment and Leasing 17.15 July - 21 17.15 0.00
Beryl Drugs 20.30 August - 28 28.30 1.62
Beryl Securities 6.90 March - 05 9.00 4.90
Best and Crompton Engineering 2.88 August - 28 4.53 -2.16
Best Eastern Hotels 12.68 September - 03 32.60 1.88
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
BF Investment 27.35 September - 25 93.30 7.67
BF Utilities 127.00 August - 28 617.35 -1.62
BGIL Films and Technologies 1.70 August - 26 2.01 4.69
BGR Energy Systems 101.50 August - 28 153.40 2.23
Bhageria Dye chem 19.20 October - 14 203.05 1.98
Bhagiradh Chemicals and Industries 20.40 November - 06 64.55 -1.00
Bhagwandas Metals 7.13 April - 30 11.55 -4.31
Bhagwati Autocast 29.90 September - 13 59.40 -1.74
Bhagwati Gases 0.69 October - 04 1.20 -4.76
Bhagwati Oxygen 10.00 August - 25 10.02 0.10
Bhagyanagar India 9.85 October - 31 17.00 0.00
Bhagyashree Leasing & Finance 47.55 March - 21 116.50 0.00
Bhandari Hosiery Exports 18.60 August - 29 49.35 1.54
Bhanderi Infracon 107.60 August - 13 117.95 -0.42
Bhanot Construction and Housing 4.32 February - 07 5.69 4.98
Bhansali Engineering Polymers 10.36 March - 12 16.90 0.90
Bharat Agri Fert & Realty 64.25 December - 19 123.75 5.86
Bharat Bhushan Share and Commodity Brokers 7.03 September - 17 10.85 -4.82
Bharat Bijlee 288.15 August - 28 566.75 -1.43
Bharat Electronics 895.00 February - 04 2,058.80 -1.22
Bharat Forge 236.15 August - 28 792.05 -0.60
Bharat Gears 23.25 August - 28 64.40 -0.31
Bharat Heavy Electricals 115.95 August - 28 240.75 5.04
Bharat Immunologicals and Biologicals Corporation 8.26 September - 02 42.70 6.62
Bharat Petroleum Corporation 282.50 August - 28 694.35 2.48
Bharat Rasayan 96.10 September - 03 677.15 -2.64
Bharat Seats 11.58 August - 30 24.30 1.89
Bharat Textiles And Proofing 11.83 August - 26 11.83 0.00
Bharati Shipyard 22.00 August - 28 33.00 0.92
Bharatiya Global Infomedia 3.77 September - 20 5.75 0.00
Bharti Airtel 293.00 August - 28 369.70 0.19
Bharti Infratel 126.05 August - 28 262.85 3.26
Bhartiya International 160.00 August - 28 352.60 -1.41
Bhatinda Chemicals 12.71 December - 20 34.45 0.00
Bheema Cements 7.45 August - 30 16.80 5.00
Bhilwara Spinners 2.57 February - 25 5.70 0.00
Bhilwara Technical Textiles 4.79 September - 13 7.67 -0.13
Bhilwara Tex-Fin 9.92 August - 21 9.95 0.00
Bhor Wavelock Industries 40.00 October - 30 36.15 0.00
Bhoruka Aluminium 0.68 March - 28 0.94 4.44
Bhushan Steel 101.35 August - 28 101.35 -4.97
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 11.00 4.86
Bihar Sponge Iron 2.13 March - 21 3.49 2.65
Bil Energy Systems 1.25 May - 09 1.55 -4.91
Bilcare 38.55 December - 19 75.05 -1.70
Bilpower 1.33 March - 07 1.43 -4.03
Bimetal Bearings 175.50 September - 12 271.20 3.12
Binani Industries 52.50 August - 28 121.05 -1.55
Binayaka Tex Processors 272.00 November - 05 450.00 0.00
Binny 25.00 October - 09 136.00 -1.52
Binny Mills 321.00 February - 28 388.95 0.50
Bio Green Industries 4.80 December - 19 11.67 -9.53
Bio Green Papers 1.25 March - 18 2.93 -2.33
Biocon 326.60 September - 17 464.75 -1.38
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 2.78 4.91
Biopac India Corporation 2.64 September - 13 5.15 -4.45
Birla Capital And Finance 0.74 March - 06 1.08 1.89
Birla Corporation 191.00 August - 28 544.45 -1.68
Birla Cotsyn India 0.08 September - 13 0.13 -7.14
Birla Ericsson Opticals 10.10 August - 28 65.00 4.92
Birla Pacific Medspa 0.27 October - 15 0.67 -4.29
Birla Power Solutions 0.05 August - 25 0.07 0.00
Birla Precision Technologies 2.02 March - 31 3.10 0.00
Birla Shloka Edutech 2.43 March - 20 3.96 0.25
Birla Sun Life Gold ETF 2,597.90 June - 11 2,672.00 0.04
Birla Transasia Carpets 30.65 July - 07 80.65 1.96
Bisil Plast 0.15 December - 13 0.36 -2.70
BITS 0.04 October - 03 0.25 0.00
BKV Industries 0.91 May - 21 3.42 1.79
BL Kashyap & Sons 6.35 November - 25 8.56 0.71
Black Rose Industries 2.96 March - 13 7.70 10.00
Blazon Marbles 8.29 August - 28 8.29 -1.89
BLB 2.19 March - 07 5.35 -3.95
Bliss GVS Pharma 31.65 August - 28 48.00 3.56
Bloom Dekor 10.08 November - 26 18.20 -4.71
Bloom Industries 4.00 December - 30 4.35 -4.40
BLS Infotech 0.16 March - 28 0.22 0.00
Blue Blends (India) 6.80 January - 02 12.48 0.00
Blue Chip India 0.12 December - 12 0.44 -2.22
Blue Chip Tex Fuel Industries 12.50 April - 09 30.75 2.50
Blue Circle Services 5.78 August - 26 10.90 0.00
Blue Coast Hotels 36.15 October - 22 50.35 0.00
Blue Dart Express 2,229.35 August - 30 4,694.60 -0.43
Blue Pearl Texspin 6.73 September - 17 8.42 0.00
Blue Star 130.15 August - 28 346.55 -3.06
Blue Star Infotech 87.00 October - 10 213.65 -1.20
Bluechip Stockspin 3.48 August - 28 3.48 -1.97
BMB Music and Magnetics 1.59 December - 16 3.43 0.00
BN Rathi Securities 12.60 October - 11 15.25 0.66
BNK Capital Markets 15.45 September - 17 31.25 -0.79
BNR Udyog 9.85 January - 27 14.55 0.00
Bodal Chemicals 8.66 September - 30 58.90 3.61
Bombay Burmah Trading Corporation 83.05 August - 28 207.60 4.77
Bombay Cycle 600.00 October - 03 1,500.00 3.45
Bombay Dyeing and Manufacturing Company 46.85 August - 28 68.50 -0.94
Bombay Oxygen Corporation 4,844.25 April - 28 6,163.50 5.00
Bombay Rayon Fashions 146.00 August - 12 162.30 -1.76
Bombay Swadeshi Stores 16.50 December - 11 26.85 0.00
Bonanza Industries 35.75 June - 17 40.00 0.00
Borax Moraji 10.08 December - 19 22.15 4.98
Borosil Glass Works 589.05 September - 10 1,577.45 2.06
Bosch 8,149.85 August - 28 14,822.85 1.00
Boston Bio Systems 2.74 September - 10 12.50 -4.21
Boston Teknowsys (India) 10.00 November - 19 43.70 4.05
Bothra Metals and Alloys 18.00 July - 21 22.00 -4.76
BPL 9.22 September - 04 19.20 9.71
Brady and Morris Engineering Company 29.95 April - 22 46.70 -4.89
Brahmanand Himghar 1.65 December - 31 5.55 4.32
Brahmaputra Infrastructure 20.30 December - 09 34.60 0.00
Brakes Auto (India) 3.69 July - 16 3.84 -3.27
Brandhouse Retails 1.51 September - 04 2.00 -0.99
Brawn Biotech 4.79 April - 01 4.65 0.00
Bridge Securities 6.50 August - 11 8.25 0.00
Brigade Enterprises 51.35 August - 28 125.95 0.72
Bright Brothers 26.45 September - 06 42.55 -4.81
Brijlaxmi Leasing & Finance 0.17 September - 05 0.31 -3.13
Britannia Industries 699.00 August - 28 1,246.15 -0.60
Broadcast Initiatives 3.30 September - 25 4.03 -2.89
Bronze Infra-Tech 5.80 September - 19 50.40 -0.88
Brooks Laboratories 15.00 September - 27 38.10 -0.26
Brushman India 0.33 December - 30 0.80 -3.61
BS Limited 10.70 April - 01 28.25 3.10
BSEL Infrastructure Realty 1.24 March - 06 2.53 -4.53
BSL 9.70 September - 12 26.50 0.57
Burnpur Cement 8.25 December - 20 11.44 -2.31
Butterfly Gandhimathi Appliances 255.00 February - 25 271.10 -0.37
C & C Constructions 25.40 February - 28 42.95 4.88
C Mahendra Exports 46.20 August - 28 46.20 -4.94
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 653.00 August - 28 1,200.40 -2.56
Cairn India 304.25 July - 25 326.10 0.76
Calcom Vision 3.04 August - 20 3.49 4.80
California Software 4.10 March - 06 6.43 2.55
Cals Refineries 0.08 March - 10 0.12 0.00
Cambridge Technology Enterprises 3.00 October - 04 6.00 0.00
Camex 8.05 November - 07 33.50 4.20
Camlin Fine Sciences 16.50 September - 25 117.00 4.98
Camphor and Allied Products 100.00 September - 05 344.30 -0.84
Camson Bio Technologies 45.90 September - 02 123.10 -5.38
Can Fin Homes 113.00 August - 28 380.60 0.48
Canara Bank 189.90 August - 28 378.35 -2.76
Canara Robeco Gold Exchange Traded Fund 2,610.00 June - 09 2,705.00 0.00
Cantabil Retail India 13.20 February - 05 29.20 3.73
Capital First 128.40 January - 30 277.75 -0.61
Capital Trade Links 90.00 July - 09 110.00 8.91
Capital Trust 11.60 November - 20 24.55 -1.60
Caplin Point Laboratories 58.95 October - 01 445.05 4.99
Capman Financials 3.37 June - 05 9.12 0.00
Capri Global Capital 117.00 February - 05 167.25 -1.99
Capricorn Systems Global Solutions 16.25 August - 28 16.25 -4.97
Caprihans India 32.60 August - 28 64.50 4.88
Caprolactum Chemicals 7.10 July - 18 7.60 0.00
Captain Polyplast 27.39 December - 11 59.00 0.00
Carborundum Universal 102.35 August - 28 185.20 -0.13
Career Point 62.85 August - 29 101.35 -1.07
Carewell Industries 7.95 August - 28 7.95 -19.70
Carnation Industries 10.30 October - 03 24.00 4.80
Castrol India 282.00 May - 16 348.95 0.90
Cat Technologies 4.10 August - 28 4.27 -1.84
Catavision Products 8.17 June - 20 8.95 0.00
CCL International 78.00 November - 08 424.25 0.27
CCL Products India 26.70 August - 28 90.90 -3.55
CCS Infotech 0.73 December - 13 1.24 0.00
Ceat 104.90 August - 28 587.40 -0.11
Ceejay Finance 13.34 September - 20 26.75 4.90
Ceenik Exports (India) 5.10 May - 22 15.95 0.00
Ceeta Industries 2.47 April - 15 6.90 -0.72
Celebrity Fashions 3.49 December - 17 15.70 4.88
Celestial Labs 15.65 November - 13 26.55 -0.38
Cenlub Industries 15.00 May - 15 21.35 -5.95
Centennial Sutures 38.10 October - 18 44.50 0.00
Centerac Technologies 1.50 October - 29 3.09 0.00
Central Bank of India 43.05 February - 24 64.25 0.39
Central Provinces Railway Company 54.25 December - 23 156.95 -4.99
Centron Industrial Alliance 9.99 August - 30 19.35 -0.26
Centrum Capital 10.15 August - 06 16.46 4.97
Centum Electronics 76.00 October - 01 420.05 -0.10
Century Enka 100.00 August - 28 171.15 -5.75
Century Extrusions 0.67 October - 24 1.80 -2.17
Century Plyboards 22.05 March - 03 90.00 0.17
Century Prot 16.20 September - 20 19.30 0.00
Century Textiles and Industries 195.05 August - 28 593.15 -0.70
Cera Sanitaryware 489.85 August - 28 1,682.00 -1.30
Cerebra Integrated Technologies 5.70 March - 25 6.79 -4.90
CESC 299.95 August - 28 695.10 -0.14
CFL Capital Financial Services 1.80 May - 19 3.25 4.84
CG-Vak Software and Exports 3.16 December - 06 12.60 -2.40
Chaman Lal Setia Exports 23.15 September - 26 57.85 -0.26
Chambal Breweries and Distilleries 5.30 April - 03 7.60 -5.00
Chambal Fertilisers and Chemicals 30.60 August - 28 56.40 -4.97
Chandni Textiles Engineering Industries 0.23 January - 07 2.23 4.69
Chandra Prabhu International 13.40 January - 21 15.40 -7.23
Channel Nine Entertainment 46.75 October - 09 504.00 -0.20
Charms Industries 1.80 July - 08 2.09 -4.57
Chartered Capital and Investments 36.85 May - 26 45.00 0.00
Chartered Logistics 6.80 May - 12 11.33 -4.95
CHD Developers 4.11 September - 04 8.80 6.67
Chembond Chemicals 129.20 January - 28 184.70 0.79
Chemfab Alkalies 54.00 August - 28 87.05 -0.68
Chemo-Pharma Laboratories 16.75 July - 28 21.00 -3.67
Chemtech Industrial Valves 13.50 August - 26 14.25 0.00
Chennai Meenakshi Multispeciality Hospital 4.01 October - 24 7.60 -4.88
Chennai Petroleum Corporation 52.00 October - 29 89.10 -2.62
Cheslind Textiles 4.28 March - 25 8.62 9.81
Cheviot Company 260.00 September - 06 334.90 0.77
Chhattisgarh Industries 4.26 July - 07 4.26 0.00
Chitradurga Spinners 1.99 September - 06 2.75 0.00
CHL 10.30 November - 07 15.05 -1.95
Choice Financial Services 32.10 May - 09 34.15 1.04
Choice Infra Ventures 17.40 June - 04 23.70 4.41
Chokhani Securities 14.00 May - 29 20.75 -4.82
Choksi Imaging 8.65 March - 28 16.20 0.00
Choksi Labs 5.25 March - 22 8.61 -3.80
Cholamandalam Investment and Finance Company 214.00 August - 28 406.95 1.12
Chordia Food Products 32.70 November - 12 70.00 -2.03
Chowgule Steamships 9.49 August - 28 17.70 4.12
Chromatic India 3.44 March - 04 4.25 1.19
Cigniti Technologies 181.00 October - 30 445.30 0.47
CIL Nova Petrochemicals 15.05 January - 14 16.50 -5.71
CIL Securities 6.75 April - 07 10.77 0.00
Cimmco 10.95 October - 08 38.55 0.00
Cindrella Hotels 25.05 July - 09 28.65 -4.82
Cineline India 6.33 December - 12 13.90 -0.36
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.73 July - 17 3.73 0.00
Cinevista 2.53 March - 07 3.60 0.00
Cipla 368.70 May - 30 514.30 0.22
Circuit Systems (India) 3.60 September - 19 15.50 -1.90
Cistro Telelink 0.05 May - 23 0.39 -2.50
Citi Port Financial Services 6.65 August - 28 6.65 -5.00
City Union Bank 37.95 September - 04 77.10 -2.16
Cityman 6.15 August - 28 6.15 -4.95
CJ Gelatine Products 5.87 August - 28 11.15 0.00
Clariant Chemicals India 472.00 August - 29 899.15 -1.55
Claris Lifesciences 141.25 June - 02 186.85 2.75
Clarus Finance & Securities 29.15 August - 27 29.15 0.00
Classic Diamonds (India) 0.95 December - 31 2.53 1.20
Classic Global Finance and Capital 386.95 August - 12 453.00 1.16
Classic Globe Securities 0.76 April - 16 1.33 4.72
Clio Infotech 0.59 May - 07 0.87 0.00
Clutch Auto 11.52 March - 26 17.80 -3.00
CMC 1,280.00 August - 28 2,144.50 0.21
CMI 5.76 September - 27 57.80 -1.87
CMI FPE 207.20 September - 19 499.70 1.98
CNI Research 0.95 September - 06 5.70 4.97
Coal India 238.35 August - 30 356.40 -0.47
Coastal Roadways 11.00 February - 24 13.30 0.00
Cochin Malabar 57.00 April - 23 72.45 5.00
Cochin Minerals and Rutile 83.50 August - 28 120.70 0.21
Colgate Palmolive (India) 1,190.05 August - 28 1,539.80 0.21
Colinz Laboratories 2.90 December - 24 6.00 0.00
Color Chips 6.20 April - 11 25.60 4.92
Combat Drugs 5.02 March - 10 11.73 -4.94
Comfort Commotrade 17.00 August - 28 17.00 -5.56
Comfort Fincap 140.00 March - 25 144.50 0.35
Comfort Infotech 0.76 September - 03 1.07 0.00
Commercial Engineers and Body Builders Co 7.64 September - 04 15.25 4.45
Commex Technology 2.42 August - 28 2.42 -1.63
Compact Disc 1.38 October - 24 2.45 -3.92
Competent Automobiles Company 49.35 November - 29 79.25 1.60
Compuage Infocom 50.75 October - 21 129.45 2.01
Compucom Software 8.65 September - 30 11.44 0.70
Computer Point (India) 0.55 November - 27 1.15 -0.86
Conart Engineers 5.81 May - 12 11.70 0.00
Confidence Finance and Trading 4.20 July - 25 5.06 1.81
Confidence Petroleum 1.55 April - 09 2.38 3.03
Consolidated Construction Consortium 1.90 March - 03 6.67 4.38
Consolidated Securities 20.80 December - 09 45.65 4.94
Container Corporation of India 700.20 February - 14 1,317.85 -0.75
Contech Software 2.38 February - 12 2.98 -4.49
Contil India 2.97 July - 21 4.27 0.00
Continental Controls 0.83 March - 10 3.37 -4.53
Continental Petroleums 3.56 February - 06 11.19 0.00
Control Print 44.00 October - 03 167.80 -2.21
Conventry Coil O Matic (Haryana) 1.29 May - 16 4.15 1.47
Coral India Finance and Housing 25.50 May - 26 30.50 -1.61
Coral Laboratories 60.00 September - 11 169.55 3.86
Cords Cable Industries 10.01 September - 05 26.85 -2.72
CORE Education & Technologies 11.00 May - 19 12.03 0.25
Coromandel Engineering Company 28.29 September - 03 52.90 1.34
Coromandel International 221.00 September - 10 258.50 0.43
Corporate Courier and Cargo 3.00 October - 15 13.09 -1.13
Corporation Bank 220.10 February - 24 327.00 1.66
Cosboard Industries 8.20 May - 28 10.55 0.00
Cosco (India) 24.50 August - 28 73.00 0.00
Cosmo Ferrites 4.36 February - 03 10.14 4.97
Cosmo Films 44.15 September - 30 84.20 0.06
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 5.98 September - 05 9.22 0.66
Country Condos 0.61 November - 27 1.85 3.35
Cox & Kings 84.50 August - 30 296.65 -2.69
Cranes Software International 2.12 August - 29 3.42 -7.32
Cranex 2.62 March - 24 5.35 -4.46
Cravatex 180.80 February - 13 412.00 -0.24
Crazy Infotech 0.10 December - 27 0.36 -2.70
Creative Eye 2.48 November - 25 3.70 2.21
Creative Merchants 244.00 July - 02 244.00 0.00
Credit Analysis and Research 552.00 August - 30 1,254.60 0.38
Cressanda Solution 45.00 August - 21 55.05 0.00
Crest Animation Studios 1.94 August - 26 2.11 3.43
Crestchem 10.50 August - 07 12.00 0.00
Crew B.O.S. Products 3.51 March - 24 5.56 3.54
CRISIL 1,045.00 November - 27 1,894.30 -0.05
Crompton Greaves 80.00 August - 28 194.75 -0.26
Crown Tours 50.40 July - 31 78.05 -4.99
CSS Technergy 7.65 January - 14 14.19 0.00
CTIL 2.37 August - 08 2.50 2.04
Cubex Tubings 3.90 September - 13 6.87 -4.58
Cubical Financial Services 14.00 May - 16 22.50 -3.23
Cummins India 365.05 August - 28 690.15 0.12
Cupid Rubbers 7.50 December - 12 22.19 4.97
Cupid Trades 32.10 August - 21 38.65 4.46
Cura Technologies 12.80 July - 23 13.05 -4.74
Cybele Industries 8.10 August - 27 8.20 0.00
Cyber Media (India) 5.34 November - 29 6.78 0.00
Cybermate Infotek 0.48 May - 20 0.70 -2.78
Cyberscape Multimedia 0.18 September - 13 0.94 0.00
Cybertech Systems and Software 14.25 November - 08 46.65 -0.64
Cyient 182.00 August - 29 422.25 0.43
D & H India 9.80 November - 29 14.50 0.00
D-Link India 22.40 August - 28 99.45 0.96
D.S. Kulkarni Developers 44.60 December - 24 69.15 0.00
Dabur India 159.45 August - 28 232.40 0.15
Dai-Ichi Karkaria 37.50 September - 12 126.65 -0.43
Daikaffil Chemicals India 7.86 October - 07 25.60 11.79
Dalal Street Investments 7,348.85 August - 14 7,348.85 0.00
Dalmia Bharat 110.85 September - 04 460.95 -1.44
Dalmia Bharat Sugar and Industries 11.20 February - 04 19.80 -1.49
Damodar Industries 48.50 March - 22 55.30 0.64
Danlaw Technologies India 5.86 December - 19 13.62 2.56
Datamatics Global Services 25.00 September - 05 56.70 0.53
Datasoft Application Software (India) 0.39 April - 04 1.34 4.69
Daulat Securities 6.65 May - 21 10.00 0.00
Dazzel Confindive 0.16 October - 18 0.21 -4.55
DB (International) Stock Brokers 52.70 August - 01 65.60 0.38
DB Corp 210.05 November - 25 323.85 1.74
DB Realty 47.55 February - 28 80.50 4.21
DCB Bank 38.05 August - 28 85.20 0.59
DCM 68.00 December - 20 82.25 -0.30
DCM Financial 0.47 October - 09 0.87 0.00
DCM Shriram 49.10 August - 29 207.90 4.84
DCM Shriram Industries 28.05 August - 30 120.00 -0.29
DCW 8.20 September - 04 24.90 2.47
De Nora India 85.50 September - 02 156.45 9.41
Deccan Bearings 7.50 April - 22 19.50 0.00
Deccan Cements 142.00 February - 14 315.05 -4.62
Deccan Chronicle Holdings 2.07 September - 23 2.44 -2.79
Deccan Gold Mines 17.80 March - 26 19.70 -0.25
Deccan Polypacks 5.85 June - 04 9.98 0.00
Deco Mica 6.53 May - 19 7.19 0.00
Decolight Ceramics 1.43 August - 06 2.00 2.04
Dee-Kartavya 1.10 March - 06 9.52 0.00
Deep Industries 24.00 September - 04 73.85 -0.94
Deepak Fertilizers and Petrochemicals Coprn 85.10 August - 28 153.85 -0.32
Deepak Nitrite 21.10 July - 11 77.50 0.71
Deepak Spinners 29.95 August - 30 39.45 -0.13
Delta Corp 57.00 August - 28 85.95 -1.60
Delta Leasing and Finance 36.50 September - 17 74.30 -1.98
Delta Magnets 22.35 May - 09 34.00 0.00
Delton Cables 28.55 March - 24 53.85 4.97
Den Networks 110.45 December - 05 167.25 -0.62
Dena Bank 41.85 August - 28 58.45 -2.99
Denis Chem Lab 17.17 March - 21 24.40 0.62
Dera Paints and Chemicals 6.60 August - 21 6.75 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 7.30 0.00
Devika Finstocks 3.12 September - 05 11.98 1.96
Devine Impex 33.90 August - 29 32.60 -4.96
Devki Leasing and Finance 1.14 June - 09 2.47 0.00
Dewan Housing Finance Corporation 101.50 September - 25 355.85 4.40
DFL Infrastructure Finance 3.44 July - 08 3.57 0.00
DFM Foods 168.00 September - 27 284.80 -4.88
Dhampur Sugar Mills 34.10 November - 20 57.80 5.00
Dhampure Specialty Sugars 8.04 March - 27 12.50 -5.66
Dhan Jeevan 7.60 December - 18 16.50 -2.94
Dhanada Corporation 4.07 January - 23 6.27 4.85
Dhanalaxmi Cotex 12.80 September - 06 15.55 0.00
Dhanlaxmi Bank 30.25 February - 26 43.80 -5.19
Dhanlaxmi Fabrics 8.27 January - 30 35.75 4.99
Dhanlaxmi Roto Sp 3.68 September - 10 8.63 0.00
Dhanleela Investments & Trading Company 50.22 August - 28 199.70 0.03
Dhanuka Agritech 139.45 September - 05 438.45 2.33
Dhanuka Commercial 7.45 August - 13 7.95 0.00
Dhanus Technologies 0.06 May - 20 0.12 0.00
Dharamsi Morarji Chemical Company 7.98 September - 27 17.68 4.99
Dharani Finance 3.46 May - 06 4.70 0.00
Dharani Sugars and Chemicals 17.70 February - 14 25.40 -4.69
Dhenu Buildcon India 2.64 March - 26 5.31 0.00
Dhoot Industrial Finance 4.45 December - 27 17.17 1.24
Dhoot Industries 1.36 August - 27 1.36 0.00
DHP India 24.30 October - 04 153.40 -0.65
Dhruv Estates 9.62 May - 22 15.40 0.00
Dhruva Capital Services 19.15 August - 06 19.15 0.00
Dhunseri Investments 43.20 September - 06 76.50 4.65
Dhunseri Petrochem & Tea 80.00 September - 25 130.70 -3.15
Dhyana Finstock 10.00 June - 11 344.50 -1.43
Diamant Infrastructure 1.44 March - 26 1.79 0.00
Diamines and Chemicals 17.15 March - 10 40.30 -2.89
Diamond Power Infrastructure 43.90 August - 28 119.20 0.93
Diana Tea Company 8.00 October - 03 18.90 -0.53
DIC India 209.10 August - 28 474.95 1.05
Digjam 3.99 September - 04 6.94 0.14
DIL 352.00 November - 29 618.70 1.39
Diligent Industries 14.54 February - 20 99.70 -3.16
Dion Global Solutions 19.50 August - 28 85.10 -2.69
Disa India 2,650.00 August - 28 3,452.00 -1.19
Dish TV India 39.75 September - 04 53.75 -1.38
Dishman Pharmaceuticals & Chemicals 42.00 August - 28 151.50 -3.16
Divine Multimedia (India) 1.05 April - 17 2.37 -1.66
Divinus Fabrics 410.50 August - 28 410.50 -1.08
Divis Laboratories 958.65 August - 28 1,560.30 -0.25
Divya Jyoti Industries 5.90 May - 19 10.40 0.00
Divyashakti Granites 21.15 October - 01 35.40 1.29
DJS Stock and Shares 0.54 November - 07 0.87 -4.40
DLF 129.15 September - 04 177.65 -2.95
DMC Education 0.77 March - 03 0.88 -4.35
Dolat Investments 1.17 November - 18 2.36 -1.67
Dollex Industries 1.51 April - 01 2.37 3.04
Dolphin Medical Services 0.60 September - 30 1.37 -4.86
Dolphin Offshore Enterprises (I) 63.00 September - 06 95.25 -1.09
Donear Industries 8.09 December - 23 19.25 4.90
DOT COM Global 1.52 August - 25 1.52 0.00
DQ Entertainment International 12.10 September - 02 17.80 -0.56
Dr Agrawals Eye Hospital 50.00 October - 25 75.40 -3.33
Dr Reddys Laboratories 2,286.80 September - 12 2,951.10 0.96
Dr. Datson Labs 8.91 August - 28 9.01 -4.25
Dredging Corporation India 213.40 February - 24 449.10 11.18
Drillco Metal Carbides 26.65 August - 05 38.00 0.00
DSJ Communication 0.33 May - 29 0.65 -4.41
Dugar Housing Development Finance (India) 4.23 August - 11 4.23 0.00
Dujodwala Paper Chemicals 4.15 October - 08 10.27 -3.57
Duke Offshore 11.43 December - 27 59.15 4.97
Duncans Industries 14.15 February - 13 27.95 -3.12
Dunlop India 3.70 August - 30 10.44 -1.23
Duro Pack 4.91 June - 27 9.71 0.00
Dutron Polymers 12.60 September - 10 30.00 0.67
Dwarikesh Sugar Industries 15.35 August - 30 37.25 7.81
Dynacons Systems and Solutions 2.21 December - 18 4.00 4.99
Dynacons Technologies 0.28 May - 19 1.02 4.08
Dynamatic Technologies 490.00 September - 10 1,842.50 2.16
Dynamic Industries 6.31 September - 13 68.85 3.22
Dynamic Portfolio Management & Services 2.06 September - 23 2.38 0.00
Dynemic Products 13.10 September - 30 48.15 -1.13
East Buildtech 4.38 May - 08 5.05 0.00
East Coast Steel 60.75 January - 14 63.00 3.28
Eastern Gases 11.25 January - 16 37.20 -4.98
Eastern Silk Industries 1.01 December - 17 2.39 4.82
Eastern Sugar and Industries 1.42 August - 14 1.52 -5.00
Eastern Treads 11.00 August - 30 36.90 4.98
Easun Reyrolle 52.43 August - 28 65.90 -3.65
ECE Industries 87.00 January - 29 112.35 0.31
eClerx Services 805.00 August - 28 1,361.45 0.47
Eco Friendly Food Processing Park 34.43 September - 19 415.50 0.10
Eco Recycling 16.75 March - 13 20.35 0.00
Ecoboard Industries 2.09 May - 13 4.47 -4.89
Ecoplast 27.40 February - 17 39.70 4.20
Edelweiss Financial Services 24.90 November - 26 50.30 -1.28
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 17.50 September - 04 29.05 0.00
Eduexel Infotainment 7.22 August - 05 8.50 -5.56
Edynamics Solutions 47.65 August - 27 47.65 0.00
Effingo Textile & Trading 52.90 December - 03 102.05 0.05
Eicher Motors 3,240.00 September - 02 9,751.60 -0.78
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 129.00 September - 02 209.50 -1.30
EIH 49.30 August - 28 108.30 2.65
EIH Associated Hotels 108.25 December - 02 182.90 -0.35
Eimco Elecon (India) 110.00 September - 10 301.00 -2.87
Eins Edutech 18.00 April - 17 128.50 1.98
Ekam Leasing and Finance Company 11.20 August - 28 11.20 -4.68
El Forge 2.95 January - 09 5.21 -4.93
Elango Industries 0.91 May - 13 2.25 0.00
Elantas Beck India 356.95 September - 11 863.85 5.59
Eldeco Hous 140.05 March - 26 230.05 -2.00
Elder Healthcare 30.75 February - 19 88.50 -4.63
Elder Pharmaceuticals 162.00 August - 14 191.80 -1.31
Elder Projects 30.00 October - 11 32.75 0.00
Elecon Engineering Company 22.55 August - 28 44.05 -1.01
Electrosteel Castings 10.99 August - 28 26.30 3.14
Electrosteel Steels 3.45 September - 02 5.60 4.67
Electrotherm (India) 11.66 September - 24 18.70 -4.10
Elegant Floriculture and Agrotech (India) 4.30 August - 01 5.15 0.00
Elegant Marble and Granite Industries 29.60 September - 10 44.25 1.03
Elgi Equipments 80.00 September - 30 128.20 -2.62
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 299.35 5.00
Elnet Technologies 28.00 September - 04 58.95 -1.17
Elpro International 218.55 October - 28 587.15 2.11
EMA India 16.90 May - 23 17.85 5.00
Emami 410.60 August - 28 653.30 -0.56
Emami Infrastructure 11.55 September - 16 26.30 -3.31
Emami Paper Mills 20.65 February - 06 38.35 -0.90
Emco 11.80 August - 28 36.15 -0.14
Emed.com Technologies 98.80 August - 28 98.80 -1.98
Emgee Cables and Communications 3.65 June - 03 7.80 4.00
Emkay Global Financial Services 13.75 April - 02 45.95 4.43
Emmbi Industries 8.71 January - 20 12.72 -4.58
Emmessar Biotech And Nutrition 2.70 January - 10 11.89 -4.96
Emmsons International 29.00 August - 06 36.60 9.75
Empee Distilleries 37.50 August - 28 38.00 -1.43
Empee Sugars and Chemicals 3.35 October - 17 5.35 0.38
Empire Industries 460.00 September - 17 873.25 3.50
Empower India 0.05 September - 30 0.43 2.38
Encore Software 2.95 March - 05 5.00 0.00
Energy Development Company 9.60 September - 17 17.10 -0.87
Engineers India 131.90 August - 28 235.20 0.97
Enkei Wheels (India) 36.15 February - 07 75.80 -2.00
Ennore Coke 8.50 May - 16 15.70 -4.85
Ensa Steel and Developers 3.70 March - 20 4.96 0.40
Entegra 2.14 September - 17 4.29 -4.88
Enterprises International 2.50 January - 13 3.54 0.00
Entertainment Network India 243.95 August - 28 420.55 0.01
Envair Electrodyne 11.36 March - 11 14.50 4.69
Eon Electric 19.50 January - 31 25.10 -3.65
EPC Irrigation 96.70 November - 13 189.25 3.05
EPIC Energy 5.72 April - 03 10.01 -4.30
Epsom Properties 3.04 April - 23 8.00 0.00
Era Buildsys 8.30 September - 10 24.90 0.40
Era Infra Engineering 12.20 March - 03 15.55 2.98
Eros International Media 106.50 August - 28 261.50 -0.83
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 39.00 August - 27 41.25 -11.00
Esab India 325.00 August - 28 591.85 0.53
Escorts 83.50 August - 28 113.85 -0.44
Escorts Finance 2.85 December - 05 3.26 2.19
Esha Media Research 16.30 May - 15 22.85 0.00
Eskay Knit 0.62 May - 16 0.99 -4.81
ESS DEE Aluminium 405.50 August - 26 505.50 19.50
Essar Oil 44.50 January - 31 124.80 2.51
Essar Ports 48.00 March - 27 87.85 0.46
Essar Securities 28.45 January - 17 41.40 -0.36
Essar Shipping 13.00 August - 28 20.50 9.92
Essel Propack 36.35 September - 03 98.40 0.20
Esteem Bio Organic Food Processing 102.00 December - 30 407.00 0.12
Ester Industries 9.00 August - 28 21.10 -1.63
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 8.50 -2.41
Euro Finmart 50.00 October - 04 85.35 -5.17
Euro Leder Fashion 5.72 March - 28 18.10 4.93
Euro Multivision 0.72 January - 06 3.43 1.18
Eurotex Industries and Exports 12.05 September - 04 26.55 2.91
Eveready Industries India 15.85 August - 28 98.10 4.42
Everest Industries 149.70 September - 11 248.80 2.49
Everest Kanto Cylinder 7.26 September - 04 15.55 -4.60
Everest Marketing 13.95 January - 08 17.25 -1.43
Everlon Synthetics 0.90 May - 09 2.00 -2.44
Everonn Education 24.75 August - 30 38.55 1.45
Excel Castronics 129.70 September - 30 357.10 0.21
Excel Crop Care 221.00 September - 03 978.20 1.95
Excel Glasses 0.77 August - 20 0.96 0.00
Excel Industries 56.20 October - 04 263.70 1.11
Excel Infoways 15.35 November - 18 18.30 0.83
Exdon Trading Company 3.61 August - 28 95.10 1.98
Exelon Infrastructure 1.98 November - 26 2.17 -4.82
Exide Industries 99.05 January - 27 163.05 -0.70
Exotic Coal 3.53 March - 21 4.49 0.00
Explicit Finance 4.81 July - 15 6.61 0.00
Expo Gas Containers 4.54 October - 11 5.71 -1.55
Facor Alloys 1.13 March - 14 1.60 -1.84
Facor Steels 0.50 September - 16 0.69 0.00
Fact Enterprise 0.38 September - 24 0.74 4.23
FAG Bearings India 1,155.00 August - 28 2,865.10 -2.05
Fairdeal Filaments 12.95 September - 20 20.75 -4.82
Falcon Tyres 8.75 August - 30 17.30 -2.26
Farmax India 0.28 October - 29 1.03 4.04
Farry Industries 4.57 April - 29 6.90 0.00
Fast Track Entertainment 0.40 September - 30 1.85 0.00
Faze Three Exports 3.71 August - 29 8.60 -2.38
FCS Software Solutions 0.20 October - 08 0.34 -2.86
FDC 79.00 August - 28 159.00 -2.12
FE (India) 8.11 March - 21 13.35 -1.84
Fedders Lloyd 28.80 August - 28 75.00 -19.91
Federal Bank 44.25 September - 04 120.80 -0.82
Federal-Mogul Goetze 166.20 September - 02 255.85 0.14
Fenoplast 17.00 April - 01 34.00 0.00
Ferro Alloys Corporation 4.12 August - 29 6.36 -4.22
Fertilisers and Chemicals Travancore 21.20 November - 05 31.25 -0.48
Fervent Synergies 9.84 January - 16 40.00 0.00
FGP 1.72 December - 27 3.53 4.44
Ficom Industries 4.10 August - 27 4.31 0.00
FIEM Industries 179.05 September - 04 623.95 -0.11
Filatex Fashions 2.58 March - 13 3.31 4.75
Filatex India 11.11 February - 19 30.65 -1.13
Filmcity Media 0.33 September - 24 0.84 -4.55
Filtron Engineers 25.95 August - 07 25.95 0.00
Finalysis Cr 1.76 August - 27 1.98 3.13
Financial Technologies 102.05 August - 30 254.20 -2.79
Finaventure Capital 5.20 July - 30 10.49 4.90
Fine Plast Polymers 5.50 February - 26 5.77 0.00
Fine-line Circuits 3.56 April - 04 12.00 0.00
Fineotex Chemical 18.90 September - 06 124.80 4.61
Finkurve Financial Services 5.18 August - 19 14.75 0.00
Finolex Cables 51.70 September - 03 217.80 1.28
Finolex Industries 102.25 September - 04 288.10 -1.40
Fintech Communication 0.81 August - 19 0.93 0.00
First Custodian Fund (India) 9.80 August - 27 10.30 4.57
First Financial Services 7.10 March - 28 13.91 -4.99
First Leasing Company of India 6.35 August - 28 6.35 -4.94
First Winner Industries 3.00 December - 19 5.74 0.00
Firstobject Technologies 5.64 October - 01 7.89 9.89
Firstsource Solutions 12.60 August - 28 37.30 0.81
Fischer Inorganic and Aro 2.58 August - 26 2.58 0.00
Five X Finance and Investment 0.85 July - 15 1.06 -2.75
Flag Finin 6.60 August - 28 6.60 -4.76
Flawless Diamond (India) 0.06 September - 03 0.21 0.00
Flex Foods