Pivot Table
Nifty Auto Pivot FOR 12 Mar 2010 Trading
SYMBOL HIGH LOW CLOSE PIVOT R1 R2 S1 S2
S&P CNX Nifty 5152.6 5102.1 5133.4 5129.36 5156.62 5179.86 5106.12 5078.86
CNX IT 5980.05 5900 5960.05 5946.7 5993.4 6026.75 5913.35 5866.65
CNX Nifty Junior 10579.5 10439.1 10505.25 10507.95 10576.8 10648.35 10436.4 10367.55
S&P CNX Defty 3920.45 3886.65 3903.25 3903.45 3920.25 3937.25 3886.45 3869.65
BANK Nifty 9219.2 9087.35 9186.85 9164.46 9241.57 9296.31 9109.72 9032.61
CNX Midcap 7551.8 7464.7 7511.35 7509.28 7553.86 7596.38 7466.76 7422.18
S&P CNX 500 4260.35 4234.7 4252.85 4249.3 4263.9 4274.95 4238.25 4223.65
CNX 100 5086.1 5045.75 5071.3 5067.71 5089.67 5108.06 5049.32 5027.36
Nifty Midcap 50 2650.45 2624 2644 2639.48 2654.96 2665.93 2628.51 2613.03
ABB 875 840.2 871.9 862.36 884.52 897.16 849.72 827.56
ACC 1018 955.25 999.2 990.81 1026.37 1053.56 963.62 928.06
AMBUJACEM 118.5 115.5 116.25 116.75 118 119.75 115 113.75
AXISBANK 1154.9 1127.4 1151.35 1144.55 1161.7 1172.05 1134.2 1117.05
BHARTIARTL 295.55 288.35 293.95 292.61 296.87 299.81 289.67 285.41
BHEL 2440 2411.6 2422.45 2424.68 2437.76 2453.08 2409.36 2396.28
BPCL 538.9 525.15 530.05 531.36 537.57 545.11 523.82 517.61
CAIRN 266.95 261.4 266 264.78 268.16 270.33 262.61 259.23
CIPLA 320.45 316.1 318.3 318.28 320.46 322.63 316.11 313.93
DLF 316.4 309.2 312.05 312.55 315.9 319.75 308.7 305.35
GAIL 419 406.6 417.25 414.28 421.96 426.68 409.56 401.88
GRASIM 2897 2846.45 2883.75 2875.73 2905.01 2926.28 2854.46 2825.18
HCLTECH 361.9 351.55 360.4 357.95 364.35 368.3 354 347.6
HDFC 2715 2682.5 2701.55 2699.68 2716.86 2732.18 2684.36 2667.18
HDFCBANK 1835 1803.1 1826.95 1821.68 1840.26 1853.58 1808.36 1789.78
HEROHONDA 1944.7 1901.3 1912.15 1919.38 1937.46 1962.78 1894.06 1875.98
HINDALCO 162.9 158.15 159.75 160.26 162.37 165.01 157.62 155.51
HINDUNILVR 239.45 228.15 228.8 232.13 236.11 243.43 224.81 220.83
ICICIBANK 936.7 913.1 930.85 926.88 940.66 950.48 917.06 903.28
IDEA 62.15 59.8 60.55 60.83 61.86 63.18 59.51 58.48
IDFC 166.2 162.85 163.4 164.15 165.45 167.5 162.1 160.8
INFOSYSTCH 2695 2650 2682.95 2675.98 2701.96 2720.98 2656.96 2630.98
ITC 257.9 251.6 255.65 255.05 258.5 261.35 252.2 248.75
JINDALSTEL 688 672.95 676.45 679.13 685.31 694.18 670.26 664.08
JPASSOCIAT 148 143.8 146.5 146.1 148.4 150.3 144.2 141.9
LT 1584.9 1560.55 1572.6 1572.68 1584.81 1597.03 1560.46 1548.33
M&M 1133.9 1112.3 1125.05 1123.75 1135.2 1145.35 1113.6 1102.15
MARUTI 1484.95 1455 1464.2 1468.05 1481.1 1498 1451.15 1438.1
NTPC 203.6 199.55 202.75 201.96 204.37 206.01 200.32 197.91
ONGC 1093 1076.8 1083.75 1084.51 1092.22 1100.71 1076.02 1068.31
PNB 929.8 917.7 923.05 923.51 929.32 935.61 917.22 911.41
POWERGRID 110.2 106.1 106.8 107.7 109.3 111.8 105.2 103.6
RANBAXY 463.4 452.3 460.2 458.63 464.96 469.73 453.86 447.53
RCOM 163.35 159.2 160.5 161.01 162.82 165.16 158.67 156.86
RELCAPITAL 812.95 795.25 799.95 802.71 810.17 820.41 792.47 785.01
RELIANCE 1020 1007 1016.45 1014.48 1021.96 1027.48 1008.96 1001.48
RELINFRA 1007.9 989.65 1001.45 999.66 1009.67 1017.91 991.42 981.41
RPOWER 142.95 141.25 141.8 142 142.75 143.7 141.05 140.3
SAIL 239.2 232.45 235.35 235.66 238.87 242.41 232.12 228.91
SBIN 2052.8 2018.3 2045.75 2038.95 2059.6 2073.45 2025.1 2004.45
SIEMENS 739.8 725.25 734.4 733.15 741.05 747.7 726.5 718.6
STER 823.8 792.5 821.2 812.5 832.5 843.8 801.2 781.2
SUNPHARMA 1705.9 1635.05 1693.15 1678.03 1721.01 1748.88 1650.16 1607.18
SUZLON 78.5 76.4 77.05 77.31 78.22 79.41 76.12 75.21
TATAMOTORS 782.8 766.75 770.4 773.31 779.87 789.36 763.82 757.26
TATAPOWER 1360.3 1320.65 1328.55 1336.5 1352.35 1376.15 1312.7 1296.85
TATASTEEL 615 602.4 608.3 608.56 614.72 621.16 602.12 595.96
TCS 794.9 771.95 791.6 786.15 800.35 809.1 777.4 763.2
UNITECH 79.8 73.8 74.4 76 78.2 82 72.2 70
WIPRO 714 699 709.4 707.46 715.92 722.46 700.92 692.46
ABIRLANUVO 865 850 854.2 856.4 862.8 871.4 847.8 841.4
ADANIENT 484.95 452.25 474.6 470.6 488.95 503.3 456.25 437.9
ANDHRABANK 101.3 99.9 100.55 100.58 101.26 101.98 99.86 99.18
ASHOKLEY 53.2 51.45 51.85 52.16 52.87 53.91 51.12 50.41
ASIANPAINT 1958 1853.7 1942 1917.9 1982.1 2022.2 1877.8 1813.6
BAJAJ-AUTO 1868.4 1796.1 1826.1 1830.2 1864.3 1902.5 1792 1757.9
BANKBARODA 625 606 621.2 617.4 628.8 636.4 609.8 598.4
BANKINDIA 339.7 334.5 338.7 337.63 340.76 342.83 335.56 332.43
BEL 2089.95 2040 2069.2 2066.38 2092.76 2116.33 2042.81 2016.43
BHARATFORG 266 257.4 260.4 261.26 265.12 269.86 256.52 252.66
BIOCON 276.9 272.5 274.7 274.7 276.9 279.1 272.5 270.3
CANBK 422.4 408.35 410.1 413.61 418.87 427.66 404.82 399.56
COLPAL 779.2 665.05 727.3 723.85 782.65 838 668.5 609.7
CONCOR 1248 1210 1224.6 1227.53 1245.06 1265.53 1207.06 1189.53
CORPBANK 492 468.15 469.85 476.66 485.17 500.51 461.32 452.81
CROMPGREAV 246 240.7 242.2 242.96 245.22 248.26 239.92 237.66
CUMMINSIND 480 463.25 472.95 472.06 480.87 488.81 464.12 455.31
DRREDDY 1176.75 1162.15 1167.95 1168.95 1175.75 1183.55 1161.15 1154.35
FEDERALBNK 261.9 257.1 258.1 259.03 260.96 263.83 256.16 254.23
GLAXO 1770 1735 1744.95 1749.98 1764.96 1784.98 1729.96 1714.98
GLENMARK 255.5 243 245.5 248 253 260.5 240.5 235.5
GMRINFRA 58.05 56.9 57.35 57.43 57.96 58.58 56.81 56.28
HDIL 314.4 306.35 308.1 309.61 312.87 317.66 304.82 301.56
HINDPETRO 341.1 325.15 331.25 332.5 339.85 348.45 323.9 316.55
IBREALEST 179.4 175.05 177.4 177.28 179.51 181.63 175.16 172.93
IDBI 121.4 118.7 119.4 119.83 120.96 122.53 118.26 117.13
IFCI 54.9 51.65 52.45 53 54.35 56.25 51.1 49.75
INDHOTEL 94.8 92.55 94.25 93.86 95.17 96.11 92.92 91.61
IOB 94.35 92.25 93.3 93.3 94.35 95.4 92.25 91.2
JSWSTEEL 1176.25 1154.2 1166.4 1165.61 1177.02 1187.66 1154.97 1143.56
KOTAKBANK 792 775.1 778.75 781.95 788.8 798.85 771.9 765.05
LICHSGFIN 822.8 790.5 813.2 808.83 827.16 841.13 794.86 776.53
LUPIN 1591.9 1558.1 1586.05 1578.68 1599.26 1612.48 1565.46 1544.88
MCDOWELL-N 1470.7 1430 1433.05 1444.58 1459.16 1485.28 1418.46 1403.88
MOSERBAER 80.9 78.85 79.4 79.71 80.57 81.76 78.52 77.66
MPHASIS 655 643.25 648.5 648.91 654.57 660.66 642.82 637.16
MRPL 76.85 75.1 75.75 75.9 76.7 77.65 74.95 74.15
MUNDRAPORT 713.9 686.5 693 697.8 709.1 725.2 681.7 670.4
OFSS 2308 2276 2298.55 2294.18 2312.36 2326.18 2280.36 2262.18
PATNI 521 503.1 517.65 513.91 524.72 531.81 506.82 496.01
PFC 260.65 252.75 258.95 257.45 262.15 265.35 254.25 249.55
RNRL 64.2 63.05 63.3 63.51 63.97 64.66 62.82 62.36
SESAGOA 442 427.15 428.9 432.68 438.21 447.53 423.36 417.83
SYNDIBANK 87.9 85.75 86.9 86.85 87.95 89 85.8 84.7
TECHM 908.35 871 903.5 894.28 917.56 931.63 880.21 856.93
TTML 24.2 23.4 23.5 23.7 24 24.5 23.2 22.9
ULTRACEMCO 1120 1101.9 1112.05 1111.31 1120.72 1129.41 1102.62 1093.21
UNIONBANK 269 262.1 263.8 264.96 267.82 271.86 260.92 258.06
UNIPHOS 162.2 156.1 160.95 159.75 163.4 165.85 157.3 153.65
ZEEL 280 266.25 278.9 275.05 283.85 288.8 270.1 261.3
20MICRONS 42 38 38.6 39.53 41.06 43.53 37.06 35.53
3IINFOTECH 81.9 80.5 81.5 81.3 82.1 82.7 80.7 79.9
3MINDIA 2248 2208.1 2223 2226.36 2244.62 2266.26 2204.72 2186.46
AARTIDRUGS 104.4 98.25 99.75 100.8 103.35 106.95 97.2 94.65
AARTIIND 52.8 46.2 48.25 49.08 51.96 55.68 45.36 42.48
AARVEEDEN 60.1 56.1 57 57.73 59.36 61.73 55.36 53.73
ABAN 1298 1255.3 1259.9 1271.06 1286.82 1313.76 1244.12 1228.36
ABBOTINDIA 884 853.3 868.45 868.58 883.86 899.28 853.16 837.88
ABCIL 74.8 73 73.6 73.8 74.6 75.6 72.8 72
ABGSHIP 271.15 263.45 266.2 266.93 270.41 274.63 262.71 259.23
ABHISHEK 22.35 19.75 19.95 20.68 21.61 23.28 19.01 18.08
ABSHEKINDS 15.4 14.65 14.75 14.93 15.21 15.68 14.46 14.18
ACE 41.4 39.55 39.9 40.28 41.01 42.13 39.16 38.43
ACKRUTI 537.1 516.2 527.6 526.96 537.72 547.86 516.82 506.06
ADANIPOWER 109.75 106 109.4 108.38 110.76 112.13 107.01 104.63
ADHUNIK 117 114.55 115.6 115.71 116.87 118.16 114.42 113.26
ADORWELD 186 180.1 181.3 182.46 184.82 188.36 178.92 176.56
ADSL 229 224.05 225.3 226.11 228.17 231.06 223.22 221.16
ADVANIHOTR 44 42.85 43.05 43.3 43.75 44.45 42.6 42.15
ADVANTA 523 505.15 508.75 512.3 519.45 530.15 501.6 494.45
AEGISCHEM 208.75 202 204.05 204.93 207.86 211.68 201.11 198.18
AFL 52 49.6 51.45 51.01 52.42 53.41 50.02 48.61
AFTEK 17.4 16.75 16.8 16.98 17.21 17.63 16.56 16.33
AGRODUTCH 16.4 16 16.15 16.18 16.36 16.58 15.96 15.78
AHLUCONT 201.95 197 198.15 199.03 201.06 203.98 196.11 194.08
AHMEDFORGE 136.45 128.55 129.65 131.55 134.55 139.45 126.65 123.65
AIAENG 375 346.2 368.35 363.18 380.16 391.98 351.36 334.38
AJANTPHARM 160.75 155.3 158.15 158.06 160.82 163.51 155.37 152.61
AJMERA 203.5 191.1 196.15 196.91 202.72 209.31 190.32 184.51
AKSHOPTFBR 16.85 15.5 15.6 15.98 16.46 17.33 15.11 14.63
ALBK 143.95 140.75 142.35 142.35 143.95 145.55 140.75 139.15
ALCHEM 162.5 158.35 160.1 160.31 162.27 164.46 158.12 156.16
ALEMBICLTD 46.2 45.25 45.55 45.66 46.07 46.61 45.12 44.71
ALFALAVAL 1360 1295 1308.85 1321.28 1347.56 1386.28 1282.56 1256.28
ALKALI 126 120.1 122.15 122.75 125.4 128.65 119.5 116.85
ALKYLAMINE 73.95 73.2 73.95 73.7 74.2 74.45 73.45 72.95
ALLCARGO 184.85 175 179.25 179.7 184.4 189.55 174.55 169.85
ALLSEC 34 33.15 33.15 33.43 33.71 34.28 32.86 32.58
ALMONDZ 56 54.2 55 55.06 55.92 56.86 54.12 53.26
ALOKTEXT 23.95 23.25 23.5 23.56 23.87 24.26 23.17 22.86
ALPA 14.65 14.4 14.55 14.53 14.66 14.78 14.41 14.28
ALPHAGEO 205.25 195 199.75 200 205 210.25 194.75 189.75
ALPSINDUS 12.45 11.85 11.95 12.08 12.31 12.68 11.71 11.48
AMAR 61.7 59.75 60.05 60.5 61.25 62.45 59.3 58.55
AMARAJABAT 168.45 155.35 164.55 162.78 170.21 175.88 157.11 149.68
AMARJOTHI 43.35 40.45 41.7 41.83 43.21 44.73 40.31 38.93
AMBICAAGAR 15.5 12.45 12.6 13.51 14.57 16.56 11.52 10.46
AMBIKCO 146 140.25 141.3 142.51 144.77 148.26 139.02 136.76
AMDIND 25.9 24.8 25.55 25.41 26.02 26.51 24.92 24.31
AMRUTANJAN 789 762 768.1 773.03 784.06 800.03 757.06 746.03
AMTEKAUTO 176.9 170.4 171.3 172.86 175.32 179.36 168.82 166.36
AMTEKINDIA 72.25 69.05 70.7 70.66 72.27 73.86 69.07 67.46
ANANTRAJ 142.45 138.5 140.5 140.48 142.46 144.43 138.51 136.53
ANDHRSUGAR 123.9 116.45 116.65 119 121.55 126.45 114.1 111.55
ANGAUTO 42.75 41.5 41.6 41.95 42.4 43.2 41.15 40.7
ANIKINDS 59.65 56.1 56.85 57.53 58.96 61.08 55.41 53.98
ANKURDRUGS 196.95 193.25 193.8 194.66 196.07 198.36 192.37 190.96
ANSALHSG 58 56.25 56.75 57 57.75 58.75 56 55.25
ANSALINFRA 77.9 75.55 77.35 76.93 78.31 79.28 75.96 74.58
ANTGRAPHIC 0.5 0.45 0.5 0.48 0.51 0.53 0.46 0.43
APARINDS 191.45 182 182.9 185.45 188.9 194.9 179.45 176
APCOTEXIND 114.05 110.15 111.95 112.05 113.95 115.95 110.05 108.15
APIL 586 570 581.1 579.03 588.06 595.03 572.06 563.03
APOLLOHOSP 720 705 707.35 710.78 716.56 725.78 701.56 695.78
APOLLOTYRE 64.75 63.2 63.95 63.96 64.72 65.51 63.17 62.41
APPAPER 82.75 78.9 79.3 80.31 81.72 84.16 77.87 76.46
APTECHT 174.85 170.8 172.8 172.81 174.82 176.86 170.77 168.76
AQUA 282 255.65 259.1 265.58 275.51 291.93 249.16 239.23
ARCHIDPLY 34.3 32.2 32.6 33.03 33.86 35.13 31.76 30.93
ARCHIES 91 86.5 87.4 88.3 90.1 92.8 85.6 83.8
AREVAT&D 281.9 273.6 280.1 278.53 283.46 286.83 275.16 270.23
ARIES 113.95 109.1 110.05 111.03 112.96 115.88 108.11 106.18
ARIHANT 143.45 134.5 139 138.98 143.46 147.93 134.51 130.03
ARL 1.9 1.85 1.9 1.88 1.91 1.93 1.86 1.83
AROGRANITE 44.5 44 44 44.16 44.32 44.66 43.82 43.66
ARROWTEX 8.55 8.05 8.15 8.25 8.45 8.75 7.95 7.75
ARSHIYA 185.1 181.5 182.5 183.03 184.56 186.63 180.96 179.43
ARSSINFRA 796.4 761.3 767.45 775.05 788.8 810.15 753.7 739.95
ARVIND 35.05 34.15 34.25 34.48 34.81 35.38 33.91 33.58
ASAHIINDIA 64.5 63.25 63.5 63.75 64.25 65 63 62.5
ASAL 76.85 71.5 71.7 73.35 75.2 78.7 69.85 68
ASHAPURMIN 73 67.15 69.35 69.83 72.51 75.68 66.66 63.98
ASHCO 1.4 1.25 1.3 1.31 1.37 1.46 1.22 1.16
ASHIMASYN 5.2 4.9 5 5.03 5.16 5.33 4.86 4.73
ASIANELEC 32.85 31.8 31.95 32.2 32.6 33.25 31.55 31.15
ASIANTILES 67 65.25 66.55 66.26 67.27 68.01 65.52 64.51
ASIL 2.55 2.3 2.3 2.38 2.46 2.63 2.21 2.13
ASSAMCO 21.85 21.3 21.5 21.55 21.8 22.1 21.25 21
ASTEC 50.9 49 49.25 49.71 50.42 51.61 48.52 47.81
ASTRAL 199 186.45 194 193.15 199.85 205.7 187.3 180.6
ASTRAMICRO 72.6 70.35 70.85 71.26 72.17 73.51 69.92 69.01
ASTRAZEN 939 927 929.15 931.71 936.42 943.71 924.42 919.71
ATFL 260 252.15 254.2 255.45 258.75 263.3 250.9 247.6
ATLANTA 213.5 203.05 205.05 207.2 211.35 217.65 200.9 196.75
ATLASCYCLE 215 208.1 209.85 210.98 213.86 217.88 206.96 204.08
ATNINTER 1.75 1.6 1.75 1.7 1.8 1.85 1.65 1.55
ATUL 94.5 89.2 92.3 92 94.8 97.3 89.5 86.7
AURIONPRO 299.9 281.1 295.7 292.23 303.36 311.03 284.56 273.43
AUROPHARMA 971.95 953 957.3 960.75 968.5 979.7 949.55 941.8
AUSOMENT 24.5 22.5 23.15 23.38 24.26 25.38 22.26 21.38
AUSTRAL 8.85 8.1 8.7 8.55 9 9.3 8.25 7.8
AUTOAXLES 370 357.35 361.85 363.06 368.77 375.71 356.12 350.41
AUTOIND 124 118 119 120.33 122.66 126.33 116.66 114.33
AUTOLITIND 37.35 34.25 34.25 35.28 36.31 38.38 33.21 32.18
AVAYAGCL 242.3 234.6 236.35 237.75 240.9 245.45 233.2 230.05
AVENTIS 1689.9 1556.6 1665.35 1637.28 1717.96 1770.58 1584.66 1503.98
AVTNPL 99 94.5 95.55 96.35 98.2 100.85 93.7 91.85
AXIS-IT&T 66.85 64 64.25 65.03 66.06 67.88 63.21 62.18
BAGFILMS 20.25 19.3 19.65 19.73 20.16 20.68 19.21 18.78
BAJAJELEC 204.7 198.5 199.4 200.86 203.22 207.06 197.02 194.66
BAJAJFINSV 348.9 336.15 338.15 341.06 345.97 353.81 333.22 328.31
BAJAJHIND 153.4 145.65 149 149.35 153.05 157.1 145.3 141.6
BAJAJHLDNG 599 585.6 590.05 591.55 597.5 604.95 584.1 578.15
BAJAUTOFIN 323.6 310 312.65 315.41 320.82 329.01 307.22 301.81
BALAJITELE 52.85 51.05 51.65 51.85 52.65 53.65 50.85 50.05
BALAMINES 144.9 141.05 142.05 142.66 144.27 146.51 140.42 138.81
BALKRISIND 634 620 621.7 625.23 630.46 639.23 616.46 611.23
BALLARPUR 26 25.25 25.35 25.53 25.81 26.28 25.06 24.78
BALMLAWRIE 596.95 588.25 590.15 591.78 595.31 600.48 586.61 583.08
BALPHARMA 26.75 25 25.85 25.86 26.72 27.61 24.97 24.11
BALRAMCHIN 99.5 94.5 96.55 96.85 99.2 101.85 94.2 91.85
BANARISUG 1075 1030 1035.9 1046.96 1063.92 1091.96 1018.92 1001.96
BANCOINDIA 91.8 89.2 89.7 90.23 91.26 92.83 88.66 87.63
BANG 46.5 45.05 45.75 45.76 46.47 47.21 45.02 44.31
BANKRAJAS 61.25 58 59.95 59.73 61.46 62.98 58.21 56.48
BANSWRAS 103.45 98.1 99.8 100.45 102.8 105.8 97.45 95.1
BARTRONICS 157.9 154 154.75 155.55 157.1 159.45 153.2 151.65
BASF 389 367.1 377.9 378 388.9 399.9 367 356.1
BASML 101 96.15 100 99.05 101.95 103.9 97.1 94.2
BATAINDIA 255.85 240.5 249.2 248.51 256.52 263.86 241.17 233.16
BATLIBOI 31.5 30.2 30.75 30.81 31.42 32.11 30.12 29.51
BAYERCROP 670 650 659.65 659.88 669.76 679.88 649.76 639.88
BBL 945 925.15 933.1 934.41 943.67 954.26 923.82 914.56
BBTC 347.8 340.2 345 344.33 348.46 351.93 340.86 336.73
BELCERAMIC 8.2 8 8 8.06 8.12 8.26 7.92 7.86
BEML 1074.9 1041.65 1044.85 1053.8 1065.95 1087.05 1032.7 1020.55
BEPL 19.5 19.05 19.2 19.25 19.45 19.7 19 18.8
BERGEPAINT 59.45 57.1 57.45 58 58.9 60.35 56.55 55.65
BFUTILITIE 1047 701.1 1003.5 917.2 1133.3 1263.1 787.4 571.3
BGRENERGY 519.9 508.1 510.3 512.76 517.42 524.56 505.62 500.96
BHAGWATIHO 77.95 76.05 77.15 77.05 78.05 78.95 76.15 75.15
BHAGYNAGAR 26.5 24.8 25.2 25.5 26.2 27.2 24.5 23.8
BHARATGEAR 54.95 53 54.75 54.23 55.46 56.18 53.51 52.28
BHARATRAS 78 74 74 75.33 76.66 79.33 72.66 71.33
BHARTISHIP 273.75 265.55 268.15 269.15 272.75 277.35 264.55 260.95
BHUSANSTL 1736.7 1696.85 1708.2 1713.91 1730.97 1753.76 1691.12 1674.06
BIL 77.8 73 73.65 74.81 76.62 79.61 71.82 70.01
BILPOWER 178.3 173 173.4 174.9 176.8 180.2 171.5 169.6
BIMETAL 241.25 241.25 241.25 241.25 241.25 241.25 241.25 241.25
BINANICEM 74.95 73 73.65 73.86 74.72 75.81 72.77 71.91
BINANIIND 98.9 96.5 97.2 97.53 98.56 99.93 96.16 95.13
BINDALAGRO 17.65 17.35 17.55 17.51 17.67 17.81 17.37 17.21
BIRLACORPN 373 364.1 369.25 368.78 373.46 377.68 364.56 359.88
BIRLAERIC 16.95 16.35 16.45 16.58 16.81 17.18 16.21 15.98
BIRLAMONEY 62.3 53.8 58.25 58.11 62.42 66.61 53.92 49.61
BIRLAPOWER 3.85 3.5 3.55 3.63 3.76 3.98 3.41 3.28
BLBLIMITED 16.75 15.5 15.6 15.95 16.4 17.2 15.15 14.7
BLKASHYAP 374.65 361 363 366.21 371.42 379.86 357.77 352.56
BLUEBIRD 24.2 23.55 23.75 23.83 24.11 24.48 23.46 23.18
BLUECHIP 1.25 1.2 1.2 1.21 1.22 1.26 1.17 1.16
BLUEDART 732.95 712 714.65 719.86 727.72 740.81 706.77 698.91
BLUESTARCO 392 372 375.7 379.9 387.8 399.9 367.8 359.9
BLUESTINFO 116.5 112.75 113.6 114.28 115.81 118.03 112.06 110.53
BOC 208.8 204 206.25 206.35 208.7 211.15 203.9 201.55
BOMDYEING 581.8 563 570.15 571.65 580.3 590.45 561.5 552.85
BOSCHLTD 4770 4725.15 4732.9 4742.68 4760.21 4787.53 4715.36 4697.83
BPL 38.2 36.55 36.8 37.18 37.81 38.83 36.16 35.53
BRANDHOUSE 34.15 33.3 33.6 33.68 34.06 34.53 33.21 32.83
BRFL 225 217 222.7 221.56 226.12 229.56 218.12 213.56
BRIGADE 149.7 145.05 145.75 146.83 148.61 151.48 143.96 142.18
BRITANNIA 1614.9 1565.05 1576.85 1585.6 1606.15 1635.45 1556.3 1535.75
BROADCAST 19.75 19.15 19.3 19.4 19.65 20 19.05 18.8
BSELINFRA 15.1 14.7 14.8 14.86 15.02 15.26 14.62 14.46
BSL 29.4 27.55 27.6 28.18 28.81 30.03 26.96 26.33
BURNPUR 13.7 13.1 13.3 13.36 13.62 13.96 13.02 12.76
BVCL 27.75 27 27.1 27.28 27.56 28.03 26.81 26.53
CADILAHC 790 781 784.8 785.26 789.52 794.26 780.52 776.26
CALSOFT 47.5 42.4 43.05 44.31 46.22 49.41 41.12 39.21
CAMBRIDGE 77.5 74.25 75 75.58 76.91 78.83 73.66 72.33
CAMLIN 23.9 23.05 23.15 23.36 23.67 24.21 22.82 22.51
CANDC 250 238 240.25 242.75 247.5 254.75 235.5 230.75
CANFINHOME 81.9 80.75 80.8 81.15 81.55 82.3 80.4 80
CARBORUNIV 184 178.25 179.2 180.48 182.71 186.23 176.96 174.73
CAROLINFO 58.2 56.5 56.55 57.08 57.66 58.78 55.96 55.38
CASTROL 704 617.7 694.6 672.1 726.5 758.4 640.2 585.8
CCCL 77.7 75 76.15 76.28 77.56 78.98 74.86 73.58
CCL 245 229.1 240.65 238.25 247.4 254.15 231.5 222.35
CEATLTD 152.3 145.3 146.9 148.16 151.02 155.16 144.02 141.16
CELEBRITY 23.95 23.15 23.95 23.68 24.21 24.48 23.41 22.88
CELESTIAL 34.9 33.3 33.9 34.03 34.76 35.63 33.16 32.43
CENTENKA 270.4 262.1 263 265.16 268.22 273.46 259.92 256.86
CENTEXT 5.65 5.4 5.6 5.55 5.7 5.8 5.45 5.3
CENTRALBK 161.9 155.25 156.35 157.83 160.41 164.48 153.76 151.18
CENTUM 113.5 102 107.9 107.8 113.6 119.3 102.1 96.3
CENTURYPLY 54.9 45.5 51.35 50.58 55.66 59.98 46.26 41.18
CENTURYTEX 529.85 517.35 522.85 523.35 529.35 535.85 516.85 510.85
CERA 259.95 255.1 259.8 258.28 261.46 263.13 256.61 253.43
CESC 407 397.2 399.55 401.25 405.3 411.05 395.5 391.45
CHAMBLFERT 60.2 59 59.35 59.51 60.02 60.71 58.82 58.31
CHEMPLAST 10.9 9.5 10.9 10.43 11.36 11.83 9.96 9.03
CHENNPETRO 250 244.4 245.75 246.71 249.02 252.31 243.42 241.11
CHESLINTEX 9 8.65 8.65 8.76 8.87 9.11 8.52 8.41
CHETTINAD 580 565.1 569.55 571.55 578 586.45 563.1 556.65
CHOLADBS 88.95 84.9 86.35 86.73 88.56 90.78 84.51 82.68
CINEMAX 65.5 63.5 63.65 64.21 64.92 66.21 62.92 62.21
CINEVISTA 5.25 4.7 5.05 5 5.3 5.55 4.75 4.45
CLASSIC 21.8 20.95 21.15 21.3 21.65 22.15 20.8 20.45
CLNINDIA 506 492 498.4 498.8 505.6 512.8 491.6 484.8
CLUTCHAUTO 70.45 67.5 67.8 68.58 69.66 71.53 66.71 65.63
CMC 1218 1170.1 1196.2 1194.76 1219.42 1242.66 1171.52 1146.86
COMPUTECH 3.8 3.6 3.65 3.68 3.76 3.88 3.56 3.48
COMSYS 31.25 30 30.95 30.73 31.46 31.98 30.21 29.48
CORDSCABLE 44.35 43.4 44.25 44 44.6 44.95 43.65 43.05
COREPROTEC 269.75 244 262.65 258.8 273.6 284.55 247.85 233.05
COROMANDEL 317.9 311.25 315.95 315.03 318.81 321.68 312.16 308.38
COSMOFILMS 118.7 117.05 117.25 117.66 118.27 119.31 116.62 116.01
COX&KINGS 475.9 458 470.4 468.1 478.2 486 460.3 450.2
CRANESSOFT 18.5 17.8 17.95 18.08 18.36 18.78 17.66 17.38
CREATIVEYE 7.6 7.3 7.4 7.43 7.56 7.73 7.26 7.13
CRESTANI 77.9 73.5 74.25 75.21 76.92 79.61 72.52 70.81
CREWBOS 83.4 78.4 79.45 80.41 82.42 85.41 77.42 75.41
CRISIL 5784.45 4875 5278.35 5312.6 5750.2 6222.05 4840.75 4403.15
CTE 23 21.1 21.45 21.85 22.6 23.75 20.7 19.95
CUB 29 28.1 28.9 28.66 29.22 29.56 28.32 27.76
CUBEXTUB 19.1 19 19.1 19.06 19.12 19.16 19.02 18.96
CYBERMEDIA 34.45 33.3 33.6 33.78 34.26 34.93 33.11 32.63
CYBERTECH 18.35 18 18.05 18.13 18.26 18.48 17.91 17.78
DAAWAT 62.25 58.85 59.8 60.3 61.75 63.7 58.35 56.9
DABUR 173.35 164.1 170.05 169.16 174.22 178.41 164.97 159.91
DALMIACEM 244.5 227 230 233.83 240.66 251.33 223.16 216.33
DATAMATICS 36 34.5 34.95 35.15 35.8 36.65 34.3 33.65
DBCORP 242.5 235 240.5 239.33 243.66 246.83 236.16 231.83
DBREALTY 468.9 452.25 460.65 460.6 468.95 477.25 452.3 443.95
DCB 35.75 34.6 34.85 35.06 35.52 36.21 34.37 33.91
DCHL 166.2 161.65 165.05 164.3 166.95 168.85 162.4 159.75
DCM 45 43.6 44.05 44.21 44.82 45.61 43.42 42.81
DCMFINSERV 3.7 3.45 3.5 3.55 3.65 3.8 3.4 3.3
DCMSRMCONS 56.2 55.25 55.45 55.63 56.01 56.58 55.06 54.68
DCW 20.35 19.8 19.85 20 20.2 20.55 19.65 19.45
DECCANCE 184 180 180.1 181.36 182.72 185.36 178.72 177.36
DEEPAKFERT 106 103.1 104 104.36 105.62 107.26 102.72 101.46
DEEPIND 110.85 107.55 108.35 108.91 110.27 112.21 106.97 105.61
DELTACORP 38.2 37.3 37.75 37.75 38.2 38.65 37.3 36.85
DELTAMAGNT 13.6 13.6 13.6 13.6 13.6 13.6 13.6 13.6
DEN 194.5 190 192.55 192.35 194.7 196.85 190.2 187.85
DENABANK 82.2 80.5 81.15 81.28 82.06 82.98 80.36 79.58
DENORA 65.9 61 64.7 63.86 66.72 68.76 61.82 58.96
DEWANHOUS 217.25 199.25 203.35 206.61 213.97 224.61 195.97 188.61
DHAMPURSUG 90.5 83.6 84.6 86.23 88.86 93.13 81.96 79.33
DHANBANK 139 134 134.75 135.91 137.82 140.91 132.82 130.91
DHANUS 23.55 22.4 22.65 22.86 23.32 24.01 22.17 21.71
DHARSUGAR 64.9 59.65 62.7 62.41 65.17 67.66 59.92 57.16
DICIND 222.9 215.3 216.05 218.08 220.86 225.68 213.26 210.48
DIGJAM 11.65 10.9 11.2 11.25 11.6 12 10.85 10.5
DISHMAN 217.9 212.2 212.95 214.35 216.5 220.05 210.8 208.65
DISHTV 39.95 38.5 38.75 39.06 39.62 40.51 38.17 37.61
DIVISLAB 645 630.25 642.05 639.1 647.95 653.85 633.2 624.35
DLINKINDIA 26.35 25.25 25.4 25.66 26.07 26.76 24.97 24.56
DOLPHINOFF 391.95 370.1 372 378.01 385.92 399.86 364.07 356.16
DONEAR 31 30.5 30.5 30.66 30.82 31.16 30.32 30.16
DPSCLTD 683.9 662 663.25 669.71 677.42 691.61 655.52 647.81
DREDGECORP 608 590.35 592.65 597 603.65 614.65 586 579.35
DSKULKARNI 64.7 58.9 63.85 62.48 66.06 68.28 60.26 56.68
DTIL 160 158 158.15 158.71 159.42 160.71 157.42 156.71
DUNCANSIND 12.1 11.7 11.75 11.85 12 12.25 11.6 11.45
DWARKESH 101 92.5 94 95.83 99.16 104.33 90.66 87.33
DYNACONS 0.95 0.85 0.9 0.9 0.95 1 0.85 0.8
DYNAMATECH 1100 1075 1081.95 1085.65 1096.3 1110.65 1071.3 1060.65
EASTSILK 15.8 15.25 15.35 15.46 15.67 16.01 15.12 14.91
EASUNREYRL 94.85 92.05 92.8 93.23 94.41 96.03 91.61 90.43
ECEIND 224.8 211 212 215.93 220.86 229.73 207.06 202.13
ECLERX 483 470.1 475.45 476.18 482.26 489.08 469.36 463.28
EDELWEISS 440 428 429.2 432.4 436.8 444.4 424.8 420.4
EDL 121.4 117.15 117.65 118.73 120.31 122.98 116.06 114.48
EDSERV 267.5 259.2 260.45 262.38 265.56 270.68 257.26 254.08
EDUCOMP 735 709.55 732.65 725.73 741.91 751.18 716.46 700.28
EICHERMOT 638 618.5 627 627.83 637.16 647.33 617.66 608.33
EIDPARRY 360 343.4 345.35 349.58 355.76 366.18 339.16 332.98
EIHAHOTELS 123.6 120.15 122.2 121.98 123.81 125.43 120.36 118.53
EIHOTEL 126.4 123.2 123.8 124.46 125.72 127.66 122.52 121.26
EIMCOELECO 243 238 238.1 239.7 241.4 244.7 236.4 234.7
EKC 123.5 121.1 121.8 122.13 123.16 124.53 120.76 119.73
ELDERPHARM 364 359 359.9 360.96 362.92 365.96 357.92 355.96
ELECON 77.45 76.5 77 76.98 77.46 77.93 76.51 76.03
ELECTCAST 49.7 47.85 48.15 48.56 49.27 50.41 47.42 46.71
ELECTHERM 319 307 308.5 311.5 316 323.5 304 299.5
ELFORGE 25.5 24.8 25.35 25.21 25.62 25.91 24.92 24.51
ELGIEQUIP 88.2 86 86.45 86.88 87.76 89.08 85.56 84.68
ELGIRUBBER 8.35 8 8.05 8.13 8.26 8.48 7.91 7.78
ELNET 54 49.55 50.05 51.2 52.85 55.65 48.4 46.75
EMAMILTD 618.6 595 609.95 607.85 620.7 631.45 597.1 584.25
EMCO 88.65 85 85.8 86.48 87.96 90.13 84.31 82.83
EMKAY 95 85.5 93.2 91.23 96.96 100.73 87.46 81.73
EMMBI 25.6 24.55 24.65 24.93 25.31 25.98 24.26 23.88
ENERGYDEV 64 62.45 62.9 63.11 63.77 64.66 62.22 61.56
ENGINERSIN 2199.95 2140.25 2194.4 2178.2 2216.15 2237.9 2156.45 2118.5
ENIL 210 206.05 207.15 207.73 209.41 211.68 205.46 203.78
ENTEGRA 38.95 37.5 38 38.15 38.8 39.6 37.35 36.7
ERAINFRA 215.7 213.5 214.6 214.6 215.7 216.8 213.5 212.4
ESABINDIA 605 589 594.35 596.11 603.22 612.11 587.22 580.11
ESCORTS 157.5 150.5 151.65 153.21 155.92 160.21 148.92 146.21
ESSAROIL 147.7 143.15 144.55 145.13 147.11 149.68 142.56 140.58
ESSARSHIP 72.8 71.1 71.85 71.91 72.72 73.61 71.02 70.21
ESSDEE 415.9 402.2 408.85 408.98 415.76 422.68 402.06 395.28
ESSELPACK 44.85 43.75 43.95 44.18 44.61 45.28 43.51 43.08
ETC 229.95 222.1 225.75 225.93 229.76 233.78 221.91 218.08
EUROCERA 49 47 47.1 47.7 48.4 49.7 46.4 45.7
EUROMULTI 28.15 27.35 27.75 27.75 28.15 28.55 27.35 26.95
EUROTEXIND 31 26.05 27.5 28.18 30.31 33.13 25.36 23.23
EVEREADY 66.9 60.5 62.95 63.45 66.4 69.85 60 57.05
EVERESTIND 180 172.1 175.2 175.76 179.42 183.66 171.52 167.86
EVERONN 389 371 373 377.66 384.32 395.66 366.32 359.66
EVINIX 4.1 3.8 3.85 3.91 4.02 4.21 3.72 3.61
EXCELCROP 162.25 158.4 159.05 159.9 161.4 163.75 157.55 156.05
EXCELINDUS 48.55 44.2 48 46.91 49.62 51.26 45.27 42.56
EXCELINFO 44.5 42.85 43.05 43.46 44.07 45.11 42.42 41.81
EXIDEIND 113.9 109.1 109.95 110.98 112.86 115.78 108.06 106.18
FACT 48.65 46.3 46.7 47.21 48.12 49.56 45.77 44.86
FAGBEARING 545 536.1 539.95 540.35 544.6 549.25 535.7 531.45
FCH 195.6 189.15 190.3 191.68 194.21 198.13 187.76 185.23
FCSSOFT 6.35 6.05 6.25 6.21 6.37 6.51 6.07 5.91
FDC 84 79.15 80.2 81.11 83.07 85.96 78.22 76.26
FEDDERLOYD 77.9 75.55 75.6 76.35 77.15 78.7 74.8 74
FIEMIND 102.45 96.15 97.7 98.76 101.37 105.06 95.07 92.46
FINANTECH 1572.4 1542 1561.85 1558.75 1575.5 1589.15 1545.1 1528.35
FINCABLES 53.3 52.2 52.3 52.6 53 53.7 51.9 51.5
FINPIPE 57.65 55.55 56.55 56.58 57.61 58.68 55.51 54.48
FIRSTLEASE 55.7 53.6 54 54.43 55.26 56.53 53.16 52.33
FKONCO 124.3 120.2 120.8 121.76 123.32 125.86 119.22 117.66
FMGOETZE 165.5 158 159.95 161.15 164.3 168.65 156.8 153.65
FORTIS 181.3 170 177.95 176.41 182.82 187.71 171.52 165.11
FOSECOIND 369.95 360.2 366.9 365.68 371.16 375.43 361.41 355.93
FOURSOFT 24.7 24.05 24.2 24.31 24.57 24.96 23.92 23.66
FSL 29.9 29.05 29.3 29.41 29.77 30.26 28.92 28.56
FTCPOF3YDV 12.05 11.8 12.05 11.96 12.12 12.21 11.87 11.71
FTCPOF3YGR 12.05 12.05 12.05 12.05 12.05 12.05 12.05 12.05
FTCPOF5YDV 11.8 11.8 11.8 11.8 11.8 11.8 11.8 11.8
FTCSF5YGRO 11.85 11.85 11.85 11.85 11.85 11.85 11.85 11.85
GABRIEL 34.95 33.35 33.55 33.95 34.55 35.55 32.95 32.35
GAEL 17.75 17.25 17.35 17.45 17.65 17.95 17.15 16.95
GALLANTT 30.5 30 30 30.16 30.32 30.66 29.82 29.66
GAMMNINFRA 26.75 25.05 25.75 25.85 26.65 27.55 24.95 24.15
GAMMONIND 238.45 229 231 232.81 236.62 242.26 227.17 223.36
GANDHITUBE 94.15 92.05 93.85 93.35 94.65 95.45 92.55 91.25
GANESHHOUC 160 152 154.5 155.5 159 163.5 151 147.5
GANGOTRI 8.15 7.95 7.95 8.01 8.07 8.21 7.87 7.81
GARDENSILK 71.45 69.15 69.3 69.96 70.77 72.26 68.47 67.66
GARWALLROP 60 58.65 59.05 59.23 59.81 60.58 58.46 57.88
GARWOFFS 189.45 186 187.4 187.61 189.22 191.06 185.77 184.16
GATI 57.5 55.65 56.3 56.48 57.31 58.33 55.46 54.63
GDL 134.9 131 131.85 132.58 134.16 136.48 130.26 128.68
GEECEE 91.9 91.15 91.2 91.41 91.67 92.16 90.92 90.66
GEMINI 33.25 30.25 30.25 31.25 32.25 34.25 29.25 28.25
GENESYS 334 313.5 324.15 323.88 334.26 344.38 313.76 303.38
GENUSPOWER 169.85 164.55 165.1 166.5 168.45 171.8 163.15 161.2
GEODESIC 129.9 127 129.3 128.73 130.46 131.63 127.56 125.83
GEOJITBNPP 35.75 34.95 35.05 35.25 35.55 36.05 34.75 34.45
GEOMETRIC 66.15 62.5 63.55 64.06 65.62 67.71 61.97 60.41
GESHIP 291 284.25 286.95 287.4 290.55 294.15 283.8 280.65
GHCL 46.45 45.15 45.2 45.6 46.05 46.9 44.75 44.3
GICHSGFIN 90.4 87.05 87.7 88.38 89.71 91.73 86.36 85.03
GILLANDERS 154 143.1 150.75 149.28 155.46 160.18 144.56 138.38
GILLETTE 1392 1363 1380.1 1378.36 1393.72 1407.36 1364.72 1349.36
GINNIFILA 11.7 11.2 11.25 11.38 11.56 11.88 11.06 10.88
GIPCL 107.45 105.5 106.1 106.35 107.2 108.3 105.25 104.4
GISOLUTION 19.1 18.25 18.3 18.55 18.85 19.4 18 17.7
GITANJALI 119.85 117.2 118.1 118.38 119.56 121.03 116.91 115.73
GKB 39.25 39.25 39.25 39.25 39.25 39.25 39.25 39.25
GKWLIMITED 365 340.1 356.8 353.96 367.82 378.86 342.92 329.06
GLFL 4.65 4.5 4.55 4.56 4.62 4.71 4.47 4.41
GLOBALVECT 63.8 57.8 58.7 60.1 62.4 66.1 56.4 54.1
GLOBUSSPR 124.95 115.6 117.5 119.35 123.1 128.7 113.75 110
GLODYNE 702.8 675.3 699.9 692.66 710.02 720.16 682.52 665.16
GLORY 23.2 22.6 22.75 22.85 23.1 23.45 22.5 22.25
GMBREW 81.4 79.05 79.25 79.9 80.75 82.25 78.4 77.55
GMDCLTD 147.3 142.3 144.55 144.71 147.12 149.71 142.12 139.71
GMRFER 35.5 34.7 34.95 35.05 35.4 35.85 34.6 34.25
GMRINDS 126 118.7 124.35 123.01 127.32 130.31 120.02 115.71
GNFC 111.5 108.15 109.55 109.73 111.31 113.08 107.96 106.38
GOACARBON 116.7 113.05 113.55 114.43 115.81 118.08 112.16 110.78
GODFRYPHLP 1777.85 1738.1 1777.85 1764.6 1791.1 1804.35 1751.35 1724.85
GODREJCP 277 269 272.55 272.85 276.7 280.85 268.7 264.85
GODREJIND 157.4 154 154.95 155.45 156.9 158.85 153.5 152.05
GODREJPROP 509.7 487.05 489.3 495.35 503.65 518 481 472.7
GOKEX 158 150.65 151.45 153.36 156.07 160.71 148.72 146.01
GOKUL 63.55 59.6 61.2 61.45 63.3 65.4 59.35 57.5
GOLDENTOBC 131.8 126.5 126.8 128.36 130.22 133.66 124.92 123.06
GOLDIAM 45.7 44.1 44.1 44.63 45.16 46.23 43.56 43.03
GOLDINFRA 27.8 26.25 27.2 27.08 27.91 28.63 26.36 25.53
GOLDTECH 35.4 34.05 34.3 34.58 35.11 35.93 33.76 33.23
GPIL 221.4 212 215.9 216.43 220.86 225.83 211.46 207.03
GRABALALK 54.4 53 53.4 53.6 54.2 55 52.8 52.2
GRANULES 97.8 92 96 95.26 98.52 101.06 92.72 89.46
GRAPHITE 82.7 79.9 80.2 80.93 81.96 83.73 79.16 78.13
GREAVESCOT 291.5 281.1 282.4 285 288.9 295.4 278.5 274.6
GREENPLY 187.5 181.2 182.05 183.58 185.96 189.88 179.66 177.28
GRINDWELL 168.45 158 159.35 161.93 165.86 172.38 155.41 151.48
GRUH 213.85 205.3 210.7 209.95 214.6 218.5 206.05 201.4
GSFC 210 202.15 207.25 206.46 210.77 214.31 202.92 198.61
GSKCONS 1526 1500 1518.9 1514.96 1529.92 1540.96 1503.92 1488.96
GSLNOVA 8.85 8.5 8.65 8.66 8.82 9.01 8.47 8.31
GSPL 91.4 90.1 90.85 90.78 91.46 92.08 90.16 89.48
GSSAMERICA 310.5 304.15 306.5 307.05 309.95 313.4 303.6 300.7
GTL 409.05 405.15 408.4 407.53 409.91 411.43 406.01 403.63
GTLINFRA 41.9 41.2 41.55 41.55 41.9 42.25 41.2 40.85
GTNIND 15.8 14.75 15.2 15.25 15.75 16.3 14.7 14.2
GTNTEX 11.85 11.5 11.85 11.73 11.96 12.08 11.61 11.38
GTOFFSHORE 438.95 431 435.3 435.08 439.16 443.03 431.21 427.13
GUFICBIO 7 6.55 6.65 6.73 6.91 7.18 6.46 6.28
GUJALKALI 135.9 132.5 133.9 134.1 135.7 137.5 132.3 130.7
GUJAPOLLO 205.4 198.15 199.75 201.1 204.05 208.35 196.8 193.85
GUJFLUORO 144.2 141.05 141.65 142.3 143.55 145.45 140.4 139.15
GUJNRECOKE 83.2 80.05 82.8 82.01 83.97 85.16 80.82 78.86
GUJRATGAS 271 266.3 270.25 269.18 272.06 273.88 267.36 264.48
GUJSIDHCEM 16.6 16.15 16.25 16.33 16.51 16.78 16.06 15.88
GULFOILCOR 88.1 85.65 86.4 86.71 87.77 89.16 85.32 84.26
GVKPIL 44.95 43.3 43.4 43.88 44.46 45.53 42.81 42.23
HALONIX 89.9 87.3 88.9 88.7 90.1 91.3 87.5 86.1
HANUNG 161.5 153.25 157.15 157.3 161.35 165.55 153.1 149.05
HARITASEAT 108.4 102.6 105.05 105.35 108.1 111.15 102.3 99.55
HARRMALAYA 122.45 118.85 119.75 120.35 121.85 123.95 118.25 116.75
HATHWAY 219.25 215 215.85 216.7 218.4 220.95 214.15 212.45
HAVELLS 568.4 542.6 547.55 552.85 563.1 578.65 537.3 527.05
HBLPOWER 37.2 35.5 36.1 36.26 37.02 37.96 35.32 34.56
HBSTOCK 25.65 24.6 25.25 25.16 25.72 26.21 24.67 24.11
HCC 144.4 141.5 143.45 143.11 144.72 146.01 141.82 140.21
HCIL 398.6 396.1 396.15 396.95 397.8 399.45 395.3 394.45
HCL-INSYS 137.25 133.65 134.15 135.01 136.37 138.61 132.77 131.41
HEG 335.25 328 329.15 330.8 333.6 338.05 326.35 323.55
HEIDELBERG 49.6 47.05 48.25 48.3 49.55 50.85 47 45.75
HELIOSMATH 48.65 47.15 47.5 47.76 48.37 49.26 46.87 46.26
HERCULES 227.95 217 221.1 222.01 227.02 232.96 216.07 211.06
HERITGFOOD 213 210.5 212.2 211.9 213.3 214.4 210.8 209.4
HEXAWARE 71.5 68.6 71.05 70.38 72.16 73.28 69.26 67.48
HGSL 439.2 427.5 429.3 432 436.5 443.7 424.8 420.3
HIKAL 379.9 364.15 369.7 371.25 378.35 387 362.6 355.5
HILTON 23 21.75 22.05 22.26 22.77 23.51 21.52 21.01
HIMATSEIDE 46 45 45.65 45.55 46.1 46.55 45.1 44.55
HINDCOMPOS 419.9 400.25 404.5 408.21 416.17 427.86 396.52 388.56
HINDCOPPER 514 494 496.7 501.56 509.12 521.56 489.12 481.56
HINDDORROL 221.95 215 219.6 218.85 222.7 225.8 215.75 211.9
HINDMOTOR 24.25 22.55 22.9 23.23 23.91 24.93 22.21 21.53
HINDNATGLS 271 258 265.2 264.73 271.46 277.73 258.46 251.73
HINDOILEXP 253.75 245.75 246.75 248.75 251.75 256.75 243.75 240.75
HINDSYNTEX 3.4 3.1 3.4 3.3 3.5 3.6 3.2 3
HINDUJAFO 103 101 103 102.33 103.66 104.33 101.66 100.33
HINDUJAVEN 333 321.1 326 326.7 332.3 338.6 320.4 314.8
HINDZINC 1233.95 1180 1229.6 1214.51 1249.02 1268.46 1195.07 1160.56
HINVDIR 223.95 217.5 223.15 221.53 225.56 227.98 219.11 215.08
HIRECT 61.95 60.25 60.65 60.95 61.65 62.65 59.95 59.25
HITACHIHOM 210 203 205.6 206.2 209.4 213.2 202.4 199.2
HITECHGEAR 118.25 115 116 116.41 117.82 119.66 114.57 113.16
HITECHPLAS 89.3 84.25 88 87.18 90.11 92.23 85.06 82.13
HMT 82.45 79.05 79.85 80.45 81.85 83.85 78.45 77.05
HONAUT 2648.65 2605 2609.05 2620.9 2636.8 2664.55 2593.15 2577.25
HOPFL 86.9 83.2 83.75 84.61 86.02 88.31 82.32 80.91
HORIZONINF 320 306.05 318.65 314.9 323.75 328.85 309.8 300.95
HOTELEELA 47.35 46 46.25 46.53 47.06 47.88 45.71 45.18
HOTELRUGBY 7.95 7.95 7.95 7.95 7.95 7.95 7.95 7.95
HOVS 71.45 69.7 70.15 70.43 71.16 72.18 69.41 68.68
HSIL 81 77.5 79.65 79.38 81.26 82.88 77.76 75.88
HTMEDIA 144.4 140.95 141.9 142.41 143.87 145.86 140.42 138.96
HYDRBADIND 621.95 604 605.65 610.53 617.06 628.48 599.11 592.58
HYDROS&S 36.05 35.55 35.55 35.71 35.87 36.21 35.37 35.21
IBN18 100.75 96 96.6 97.78 99.56 102.53 94.81 93.03
IBPOW 30.4 29.05 30.2 29.88 30.71 31.23 29.36 28.53
IBSEC 32.35 31.3 31.8 31.81 32.32 32.86 31.27 30.76
ICI 632 622.05 626.5 626.85 631.65 636.8 621.7 616.9
ICIL 9.1 8.85 9 8.98 9.11 9.23 8.86 8.73
ICRA 877.95 862.15 870.75 870.28 878.41 886.08 862.61 854.48
ICSA 139.4 131.05 132.8 134.41 137.77 142.76 129.42 126.06
IFBAGRO 89 80 80.85 83.28 86.56 92.28 77.56 74.28
IFBIND 89.5 86 86.9 87.46 88.92 90.96 85.42 83.96
IFGLREFRAC 56 53 54.9 54.63 56.26 57.63 53.26 51.63
IFL 7.05 6.85 6.85 6.91 6.97 7.11 6.77 6.71
IGL 221.95 216.4 220.55 219.63 222.86 225.18 217.31 214.08
IGPL 43.35 42.3 43.35 43 43.7 44.05 42.65 41.95
IMPAL 453.9 442.1 445.25 447.08 452.06 458.88 440.26 435.28
IMPEXFERRO 11.6 10.75 10.85 11.06 11.37 11.91 10.52 10.21
INDBANK 16.2 15.6 15.75 15.85 16.1 16.45 15.5 15.25
INDIABULLS 110.6 107 108 108.53 110.06 112.13 106.46 104.93
INDIACEM 122.9 120.15 121.5 121.51 122.87 124.26 120.12 118.76
INDIAGLYCO 129 126.1 127.2 127.43 128.76 130.33 125.86 124.53
INDIAINFO 121 119 120.45 120.15 121.3 122.15 119.3 118.15
INDIANB 167 164.25 166.2 165.81 167.37 168.56 164.62 163.06
INDIANCARD 160.35 153.25 154.8 156.13 159.01 163.23 151.91 149.03
INDIANHUME 755 730.2 734.8 740 749.8 764.8 725 715.2
INDLMETER 116.85 97.1 100.75 104.9 112.7 124.65 92.95 85.15
INDNIPPON 214 210.25 212.7 212.31 214.37 216.06 210.62 208.56
INDOASIFU 69 64.65 65.75 66.46 68.27 70.81 63.92 62.11
INDOCO 325 315.25 322.55 320.93 326.61 330.68 316.86 311.18
INDORAMA 35 34 34.1 34.36 34.72 35.36 33.72 33.36
INDOTECH 311.75 297.1 299.25 302.7 308.3 317.35 293.65 288.05
INDOWIND 51.45 48.55 48.9 49.63 50.71 52.53 47.81 46.73
INDRAMEDCO 44 42.4 43.65 43.35 44.3 44.95 42.7 41.75
INDSWFTLAB 69.65 67.6 67.85 68.36 69.12 70.41 67.07 66.31
INDSWFTLTD 29.1 28.3 28.45 28.61 28.92 29.41 28.12 27.81
INDUSFILA 27.25 25.8 26.05 26.36 26.92 27.81 25.47 24.91
INDUSINDBK 163.8 154.6 155.55 157.98 161.36 167.18 152.16 148.78
INEABS 263.8 237.05 259.15 253.33 269.61 280.08 242.86 226.58
INFINITE 218.8 208.1 213.6 213.5 218.9 224.2 208.2 202.8
INFODRIVE 35 27 29.15 30.38 33.76 38.38 25.76 22.38
INFOMEDIA 29.2 28.2 28.35 28.58 28.96 29.58 27.96 27.58
INFOTECENT 352 343.25 348.5 347.91 352.57 356.66 343.82 339.16
INGERRAND 352.95 348.35 351.35 350.88 353.41 355.48 348.81 346.28
INGVYSYABK 274.7 267.5 270.5 270.9 274.3 278.1 267.1 263.7
INOXLEISUR 70.2 68.6 68.85 69.21 69.82 70.81 68.22 67.61
INSECTICID 90.2 88.05 88.5 88.91 89.77 91.06 87.62 86.76
IOC 309 301.55 304.3 304.95 308.35 312.4 300.9 297.5
IOLN 22.8 22.15 22.25 22.4 22.65 23.05 22 21.75
IPCALAB 1200.15 1161 1198.7 1186.61 1212.22 1225.76 1173.07 1147.46
IPRINGLTD 80.5 80 80.5 80.33 80.66 80.83 80.16 79.83
IRB 262.35 256.15 258.35 258.95 261.75 265.15 255.55 252.75
ISMTLTD 53.95 51.5 52 52.48 53.46 54.93 51.01 50.03
ISPATIND 19.8 19.4 19.5 19.56 19.72 19.96 19.32 19.16
ITDCEM 198.9 190 191.9 193.6 197.2 202.5 188.3 184.7
ITI 51.25 49.6 50 50.28 50.96 51.93 49.31 48.63
IVC 43 41.5 42.05 42.18 42.86 43.68 41.36 40.68
IVP 35.2 34.25 34.6 34.68 35.11 35.63 34.16 33.73
IVRCLINFRA 332.5 325.3 329.2 329 332.7 336.2 325.5 321.8
IVRPRIME 182 174 177 177.66 181.32 185.66 173.32 169.66
J&KBANK 651.9 644.05 649.9 648.61 653.17 656.46 645.32 640.76
JAGRAN 119.8 114.3 118.25 117.45 120.6 122.95 115.1 111.95
JAGSNPHARM 18 17.25 17.4 17.55 17.85 18.3 17.1 16.8
JAIBALAJI 253 245.05 248.4 248.81 252.57 256.76 244.62 240.86
JAICORPLTD 246 236.2 239.45 240.55 244.9 250.35 235.1 230.75
JAINSTUDIO 11.35 10.55 10.9 10.93 11.31 11.73 10.51 10.13
JAYAGROGN 79.95 77 77.65 78.2 79.4 81.15 76.45 75.25
JAYBARMARU 75 70.5 73.4 72.96 75.42 77.46 70.92 68.46
JAYNECOIND 30.5 29.3 29.9 29.9 30.5 31.1 29.3 28.7
JAYSREETEA 357 340.1 340.85 345.98 351.86 362.88 334.96 329.08
JBCHEPHARM 68.5 67 67.05 67.51 68.02 69.01 66.52 66.01
JBFIND 108.35 103.3 105.5 105.71 108.12 110.76 103.07 100.66
JBMA 71.8 67.1 70 69.63 72.16 74.33 67.46 64.93
JCTEL 2.25 2.1 2.1 2.15 2.2 2.3 2.05 2
JENSONICOL 6.4 6.15 6.2 6.25 6.35 6.5 6.1 6
JETAIRWAYS 499.2 485 492.75 492.31 499.62 506.51 485.42 478.11
JHS 54 52.5 52.55 53.01 53.52 54.51 52.02 51.51
JIKIND 16.45 15.9 16.1 16.15 16.4 16.7 15.85 15.6
JINDALPHOT 196.7 190 193.35 193.35 196.7 200.05 190 186.65
JINDALPOLY 358.4 349.35 353.85 353.86 358.37 362.91 349.32 344.81
JINDALSAW 212.8 208.55 210.75 210.7 212.85 214.95 208.6 206.45
JINDALSWHL 1715 1676.4 1693 1694.8 1713.2 1733.4 1674.6 1656.2
JINDCOT 83.9 81.95 82.1 82.65 83.35 84.6 81.4 80.7
JINDRILL 515.9 506.15 508.45 510.16 514.17 519.91 504.42 500.41
JISLJALEQS 975 945 953.85 957.95 970.9 987.95 940.9 927.95
JKCEMENT 190.5 185.1 188.8 188.13 191.16 193.53 185.76 182.73
JKIL 208.9 200 201.65 203.51 207.02 212.41 198.12 194.61
JKLAKSHMI 76.3 74.8 75.05 75.38 75.96 76.88 74.46 73.88
JKPAPER 47.25 46.65 47.05 46.98 47.31 47.58 46.71 46.38
JKTYRE 198 190.2 192.05 193.41 196.62 201.21 188.82 185.61
JMCPROJECT 173.75 168 168.8 170.18 172.36 175.93 166.61 164.43
JMFINANCIL 38.1 36.55 36.8 37.15 37.75 38.7 36.2 35.6
JMTAUTOLTD 66.05 65.25 65.55 65.61 65.97 66.41 65.17 64.81
JOCIL 255 252 253.9 253.63 255.26 256.63 252.26 250.63
JPPOWER 70.85 68.65 69.2 69.56 70.47 71.76 68.27 67.36
JSL 107.5 104 105.35 105.61 107.22 109.11 103.72 102.11
JSWENERGY 108.3 104.7 105.95 106.31 107.92 109.91 104.32 102.71
JUBILANT 348.7 322.05 344.6 338.45 354.85 365.1 328.2 311.8
JUBLFOOD 288.4 275.4 276.85 280.21 285.02 293.21 272.02 267.21
JUMBO 33.8 31.65 31.65 32.36 33.07 34.51 30.92 30.21
JUPITER 83.65 81.9 82.35 82.63 83.36 84.38 81.61 80.88
JYOTHYLAB 188 177.3 178.8 181.36 185.42 192.06 174.72 170.66
JYOTISTRUC 173 160.1 171.2 168.1 176.1 181 163.2 155.2
KABRAEXTRU 225 216.5 217.65 219.71 222.92 228.21 214.42 211.21
KAJARIACER 59.25 55.25 57.8 57.43 59.61 61.43 55.61 53.43
KAKATCEM 88.3 85.2 87.05 86.85 88.5 89.95 85.4 83.75
KALECONSUL 94.8 90.8 91.25 92.28 93.76 96.28 89.76 88.28
KALINDEE 152.95 147.2 147.8 149.31 151.42 155.06 145.67 143.56
KALPATPOWR 1063.95 1035 1044.8 1047.91 1060.82 1076.86 1031.87 1018.96
KALSTEELS 237.3 220 229.05 228.78 237.56 246.08 220.26 211.48
KALYANIFRG 167.7 160.75 164.55 164.33 167.91 171.28 160.96 157.38
KAMATHOTEL 75.9 72.1 72.6 73.53 74.96 77.33 71.16 69.73
KANORICHEM 31.9 31 31.2 31.36 31.72 32.26 30.82 30.46
KANSAINER 1110 1103 1105.25 1106.08 1109.16 1113.08 1102.16 1099.08
KARURKCP 48.6 45.8 45.8 46.73 47.66 49.53 44.86 43.93
KARURVYSYA 435 425 432.6 430.86 436.72 440.86 426.72 420.86
KAUSHALYA 23.75 22.7 23 23.15 23.6 24.2 22.55 22.1
KCP 301.95 296 299.4 299.11 302.22 305.06 296.27 293.16
KCPSUGIND 23.55 22.7 22.85 23.03 23.36 23.88 22.51 22.18
KEC 570 558 560.85 562.95 567.9 574.95 555.9 550.95
KECL 83.85 81 81.35 82.06 83.12 84.91 80.27 79.21
KEI 34.5 33.05 33.35 33.63 34.21 35.08 32.76 32.18
KEMROCK 451.55 441 442.5 445.01 449.02 455.56 438.47 434.46
KERNEX 117.85 110.1 110.1 112.68 115.26 120.43 107.51 104.93
KESARENT 123.25 116 116.8 118.68 121.36 125.93 114.11 111.43
KESORAMIND 378.5 370 371.5 373.33 376.66 381.83 368.16 364.83
KEYCORPSER 68.2 64.3 68.2 66.9 69.5 70.8 65.6 63
KFA 53.75 52.45 52.95 53.05 53.65 54.35 52.35 51.75
KGL 18.2 17.6 17.95 17.91 18.22 18.51 17.62 17.31
KHAITANELE 76.6 70.2 76.15 74.31 78.42 80.71 72.02 67.91
KHAITANLTD 22.8 21.45 21.45 21.9 22.35 23.25 21 20.55
KHANDSE 24.7 23.15 24.3 24.05 24.95 25.6 23.4 22.5
KIL 19.25 18.8 18.95 19 19.2 19.45 18.75 18.55
KINETICMOT 26.5 25.35 25.55 25.8 26.25 26.95 25.1 24.65
KIRIDYES 729.9 712 714.6 718.83 725.66 736.73 707.76 700.93
KIRLOSOIL 163.4 161 161.75 162.05 163.1 164.45 160.7 159.65
KKCL 257.4 251.25 254 254.21 257.17 260.36 251.02 248.06
KLGSYSTEL 139.9 133.25 134 135.71 138.17 142.36 131.52 129.06
KLRF 24.75 24.75 24.75 24.75 24.75 24.75 24.75 24.75
KNRCON 138 133.1 133.6 134.9 136.7 139.8 131.8 130
KOHINOOR 58.9 56 56.45 57.11 58.22 60.01 55.32 54.21
KOLTEPATIL 58.65 56.8 57 57.48 58.16 59.33 56.31 55.63
KOPDRUGS 14 12.9 12.95 13.28 13.66 14.38 12.56 12.18
KOPRAN 29 28.3 28.6 28.63 28.96 29.33 28.26 27.93
KOTARISUG 9.25 8.7 8.75 8.9 9.1 9.45 8.55 8.35
KOTHARIPET 9.1 8.6 9.1 8.93 9.26 9.43 8.76 8.43
KOTHARIPRO 427.95 408.1 414.25 416.76 425.42 436.61 405.57 396.91
KOUTONS 349.45 343.1 345 345.85 348.6 352.2 342.25 339.5
KOVAI 126.85 105.55 125.05 119.15 132.75 140.45 111.45 97.85
KPIT 124.9 120.45 122.2 122.51 124.57 126.96 120.12 118.06
KPRMILL 106.45 105.2 105.9 105.85 106.5 107.1 105.25 104.6
KRBL 26.4 24.5 25.2 25.36 26.22 27.26 24.32 23.46
KRISHNAENG 2.9 2.8 2.9 2.86 2.92 2.96 2.82 2.76
KSBPUMPS 488 470 472 476.66 483.32 494.66 465.32 458.66
KSCL 293.35 280 281.25 284.86 289.72 298.21 276.37 271.51
KSE 195 192 193 193.33 194.66 196.33 191.66 190.33
KSK 184 175.4 180.1 179.83 184.26 188.43 175.66 171.23
KSOILS 74 68.3 71.7 71.33 74.36 77.03 68.66 65.63
KTKBANK 124.8 122.65 123.45 123.63 124.61 125.78 122.46 121.48
LAKPRE 43.65 41.3 41.5 42.15 43 44.5 40.65 39.8
LAKSHMIEFL 133.6 129.6 130.15 131.11 132.62 135.11 128.62 127.11
LAKSHMIMIL 2019.95 1965 1992.05 1992.33 2019.66 2047.28 1964.71 1937.38
LAKSHVILAS 79.25 76.95 77.15 77.78 78.61 80.08 76.31 75.48
LANCOIN 64.5 63.1 63.45 63.68 64.26 65.08 62.86 62.28
LAOPALA 41.9 38.6 40 40.16 41.72 43.46 38.42 36.86
LAXMIMACH 1870 1811 1831.2 1837.4 1863.8 1896.4 1804.8 1778.4
LGBFORGE 2.85 2.6 2.65 2.7 2.8 2.95 2.55 2.45
LGBROS 23.05 22.5 22.85 22.8 23.1 23.35 22.55 22.25
LIBERTSHOE 110.8 104.6 107.9 107.76 110.92 113.96 104.72 101.56
LITL 53 52.1 52.8 52.63 53.16 53.53 52.26 51.73
LLOYDELENG 62.65 59.65 60.25 60.85 62.05 63.85 59.05 57.85
LLOYDFIN 2 1.85 1.95 1.93 2.01 2.08 1.86 1.78
LLOYDSTEEL 14.25 13.4 13.7 13.78 14.16 14.63 13.31 12.93
LML 10 9.85 9.9 9.91 9.97 10.06 9.82 9.76
LOGIXMICRO 55 52.75 52.9 53.55 54.35 55.8 52.1 51.3
LOKESHMACH 47 45.1 45.4 45.83 46.56 47.73 44.66 43.93
LOTUSEYE 29.5 26 26.45 27.31 28.62 30.81 25.12 23.81
LPDC 4.95 4.65 4.95 4.85 5.05 5.15 4.75 4.55
LUMAXAUTO 40.9 39 39.05 39.65 40.3 41.55 38.4 37.75
LUMAXIND 185.65 181 182.95 183.2 185.4 187.85 180.75 178.55
LUMAXTECH 122.4 113.05 116.5 117.31 121.57 126.66 112.22 107.96
LYKALABS 29.95 26.65 28.7 28.43 30.21 31.73 26.91 25.13
M&MFIN 399.7 381.75 386.9 389.45 397.15 407.4 379.2 371.5
MADHAV 33.7 29.05 31.85 31.53 34.01 36.18 29.36 26.88
MADHUCON 158.7 151.2 153.2 154.36 157.52 161.86 150.02 146.86
MADRASCEM 126.9 123.7 126 125.53 127.36 128.73 124.16 122.33
MAGMA 261.8 250 260.1 257.3 264.6 269.1 252.8 245.5
MAGNUM 9.25 8.75 8.8 8.93 9.11 9.43 8.61 8.43
MAHABANK 52 50.5 50.9 51.13 51.76 52.63 50.26 49.63
MAHINDFORG 123.5 118.5 119.05 120.35 122.2 125.35 117.2 115.35
MAHINDUGIN 68.2 65 65.75 66.31 67.62 69.51 64.42 63.11
MAHLIFE 394 381 388.1 387.7 394.4 400.7 381.4 374.7
MAHSCOOTER 332.3 292.1 331.8 318.73 345.36 358.93 305.16 278.53
MAHSEAMLES 356 345 350.5 350.5 356 361.5 345 339.5
MALUPAPER 16.4 15.75 15.8 15.98 16.21 16.63 15.56 15.33
MALWACOTT 38 37 37.95 37.65 38.3 38.65 37.3 36.65
MANAKSIA 101.65 97.75 98.4 99.26 100.77 103.16 96.87 95.36
MANALIPETC 10.2 9.95 10.05 10.06 10.17 10.31 9.92 9.81
MANALU 49.6 45.05 48.4 47.68 50.31 52.23 45.76 43.13
MANGALAM 13.25 12.85 12.85 12.98 13.11 13.38 12.71 12.58
MANGCHEFER 23 22.6 22.75 22.78 22.96 23.18 22.56 22.38
MANGLMCEM 169.25 165 167.4 167.21 169.42 171.46 165.17 162.96
MANGTIMBER 26.45 25.55 25.9 25.96 26.37 26.86 25.47 25.06
MANINDS 78.9 72.15 74.05 75.03 77.91 81.78 71.16 68.28
MANINFRA 375 318 349.85 347.61 377.22 404.61 320.22 290.61
MANUGRAPH 48 46.4 46.9 47.1 47.8 48.7 46.2 45.5
MARALOVER 14 12.4 13.5 13.3 14.2 14.9 12.6 11.7
MARG 197.8 187 188.1 190.96 194.92 201.76 184.12 180.16
MARICO 107.45 105.4 106.65 106.5 107.6 108.55 105.55 104.45
MARKSANS 5.1 5 5 5.03 5.06 5.13 4.96 4.93
MASTEK 354.95 343.1 346.2 348.08 353.06 359.93 341.21 336.23
MAWANASUG 33.75 32.75 33.05 33.18 33.61 34.18 32.61 32.18
MAX 200.95 195.2 196.4 197.51 199.82 203.26 194.07 191.76
MAXWELL 22 20.6 20.75 21.11 21.62 22.51 20.22 19.71
MAYTASINFR 183.4 176 176.8 178.73 181.46 186.13 174.06 171.33
MBECL 284.9 272.45 279.25 278.86 285.27 291.31 272.82 266.41
MBLINFRA 225.9 215 217.35 219.41 223.82 230.31 212.92 208.51
MCDHOLDING 117 106.4 111.3 111.56 116.72 122.16 106.12 100.96
MCLEODRUSS 258.3 246 250.25 251.51 257.02 263.81 244.72 239.21
MEGASOFT 26.25 25.95 26.1 26.1 26.25 26.4 25.95 25.8
MEGH 15.8 15.35 15.5 15.55 15.75 16 15.3 15.1
MELSTAR 11.85 11.15 11.15 11.38 11.61 12.08 10.91 10.68
MERCK 643.4 637 639.65 640.01 643.02 646.41 636.62 633.61
MHRIL 537 502.6 513.7 517.76 532.92 552.16 498.52 483.36
MIC 45.6 44 44.25 44.61 45.22 46.21 43.62 43.01
MICRO 629.7 622.55 625.05 625.76 628.97 632.91 621.82 618.61
MICROTECH 179.9 174 176.15 176.68 179.36 182.58 173.46 170.78
MID-DAY 25.9 22.25 23.85 24 25.75 27.65 22.1 20.35
MINDAIND 302.5 296 298.6 299.03 302.06 305.53 295.56 292.53
MINDTREE 554.05 529 546.3 543.11 557.22 568.16 532.17 518.06
MIRCELECTR 17.2 16.6 16.75 16.85 17.1 17.45 16.5 16.25
MIRZAINT 17 15.15 15.5 15.88 16.61 17.73 14.76 14.03
MLL 58.75 57 57.85 57.86 58.72 59.61 56.97 56.11
MMFL 67.2 64.2 64.85 65.41 66.62 68.41 63.62 62.41
MMTC 33665 32901 32995.95 33187.31 33473.62 33951.31 32709.62 32423.31
MONNETISPA 400.8 384.55 395.5 393.61 402.67 409.86 386.42 377.36
MONSANTO 1756.75 1715 1719.15 1730.3 1745.6 1772.05 1703.85 1688.55
MORARJETEX 25.7 22.9 23.45 24.01 25.12 26.81 22.32 21.21
MOREPENLAB 8.05 7.75 7.8 7.86 7.97 8.16 7.67 7.56
MOTHERSUMI 140.5 132 138.2 136.9 141.8 145.4 133.3 128.4
MOTILALOFS 177.5 174.2 174.85 175.51 176.82 178.81 173.52 172.21
MOTOGENFIN 43.25 41.2 41.2 41.88 42.56 43.93 40.51 39.83
MPSLTD 65.45 63.5 63.8 64.25 65 66.2 63.05 62.3
MRF 6351 6275 6318.85 6314.95 6354.9 6390.95 6278.9 6238.95
MRO-TEK 36.05 32.05 32.5 33.53 35.01 37.53 31.01 29.53
MSKPROJ 125 121.1 122.2 122.76 124.42 126.66 120.52 118.86
MSPL 40.4 35.3 38.4 38.03 40.76 43.13 35.66 32.93
MTNL 77 72.2 72.9 74.03 75.86 78.83 71.06 69.23
MUDRA 35.65 34.3 35.4 35.11 35.92 36.46 34.57 33.76
MUKANDENGG 49 46.2 46.65 47.28 48.36 50.08 45.56 44.48
MUKANDLTD 65.85 60.6 60.9 62.45 64.3 67.7 59.05 57.2
MUKTAARTS 68 64.3 66.4 66.23 68.16 69.93 64.46 62.53
MUNJALAU 103.35 100.75 101.35 101.81 102.87 104.41 100.27 99.21
MUNJALSHOW 48.75 47.65 48 48.13 48.61 49.23 47.51 47.03
MURLIIND 337.7 325 326.9 329.86 334.72 342.56 322.02 317.16
MURUDCERA 36.4 35.5 35.9 35.93 36.36 36.83 35.46 35.03
MVL 65.95 62 62.5 63.48 64.96 67.43 61.01 59.53
MYSOREBANK 690 678 680.3 682.76 687.52 694.76 675.52 670.76
NAGARCONST 160.8 157.25 159.85 159.3 161.35 162.85 157.8 155.75
NAGARFERT 32.95 31.95 32.1 32.33 32.71 33.33 31.71 31.33
NAGREEKCAP 43.6 41.35 42.95 42.63 43.91 44.88 41.66 40.38
NAGREEKEXP 18.5 17.45 17.5 17.81 18.17 18.86 17.12 16.76
NAHARCAP 73 72.5 72.9 72.8 73.1 73.3 72.6 72.3
NAHARINDUS 69.6 66.3 66.5 67.46 68.62 70.76 65.32 64.16
NAHARINVST 27.95 26 26.95 26.96 27.92 28.91 25.97 25.01
NAHARSPING 75.2 74 74.15 74.45 74.9 75.65 73.7 73.25
NANDAN 2.25 2.15 2.25 2.21 2.27 2.31 2.17 2.11
NATCOPHARM 126.35 122.4 124.55 124.43 126.46 128.38 122.51 120.48
NATIONALUM 396.9 390.6 394.5 394 397.4 400.3 391.1 387.7
NATNLSTEEL 23.35 22.5 22.65 22.83 23.16 23.68 22.31 21.98
NAUKRI 900 855.3 885.1 880.13 904.96 924.83 860.26 835.43
NAVINFLUOR 330 324 325.85 326.61 329.22 332.61 323.22 320.61
NAVNETPUBL 47.2 46 46.1 46.43 46.86 47.63 45.66 45.23
NBVENTURES 387.5 375.55 379.35 380.8 386.05 392.75 374.1 368.85
NCLIND 38.5 35.05 35.25 36.26 37.47 39.71 34.02 32.81
NDTV 131.6 128 128.15 129.25 130.5 132.85 126.9 125.65
NECLIFE 38.3 35.55 36.55 36.8 38.05 39.55 35.3 34.05
NELCAST 77 74.1 76.65 75.91 77.72 78.81 74.82 73.01
NELCO 114.45 104.05 110.05 109.51 114.97 119.91 104.57 99.11
NEOCURE 4.8 4.45 4.65 4.63 4.81 4.98 4.46 4.28
NEPCMICON 9.05 7.8 8.25 8.36 8.92 9.61 7.67 7.11
NESCO 1143.95 1113 1119.85 1125.6 1138.2 1156.55 1107.25 1094.65
NESTLEIND 2740 2695 2732.75 2722.58 2750.16 2767.58 2705.16 2677.58
NETWORK18 111.7 107.5 108.5 109.23 110.96 113.43 106.76 105.03
NEULANDLAB 102 100 100.9 100.96 101.92 102.96 99.92 98.96
NEYVELILIG 161.35 159.3 160.35 160.33 161.36 162.38 159.31 158.28
NFL 107.9 101.15 102.75 103.93 106.71 110.68 99.96 97.18
NHPC 32.25 31.8 31.9 31.98 32.16 32.43 31.71 31.53
NICCO 6 5.7 5.9 5.86 6.02 6.16 5.72 5.56
NIITLTD 66.2 63.9 64.05 64.71 65.52 67.01 63.22 62.41
NIITTECH 175.8 158.1 172.85 168.91 179.72 186.61 162.02 151.21
NILKAMAL 250.75 242.5 244.9 246.05 249.6 254.3 241.35 237.8
NIPPOBATRY 415 410 413.25 412.75 415.5 417.75 410.5 407.75
NIRMA 180.95 167.1 176.65 174.9 182.7 188.75 168.85 161.05
NISSAN 42.4 40.25 40.9 41.18 42.11 43.33 39.96 39.03
NITCO 47.8 46.5 47.05 47.11 47.72 48.41 46.42 45.81
NITINFIRE 398.8 368.4 376.05 381.08 393.76 411.48 363.36 350.68
NITINSPIN 7.9 7.35 7.45 7.56 7.77 8.11 7.22 7.01
NMDC 375 358.1 361.2 364.76 371.42 381.66 354.52 347.86
NOCIL 22.9 22.05 22.25 22.4 22.75 23.25 21.9 21.55
NOIDATOLL 35.4 34.75 34.85 35 35.25 35.65 34.6 34.35
NORBTEAEXP 12.9 11.5 11.9 12.1 12.7 13.5 11.3 10.7
NORTHGATE 20.35 19.05 19.2 19.53 20.01 20.83 18.71 18.23
NOVOPANIND 37.5 36.7 37.5 37.23 37.76 38.03 36.96 36.43
NRBBEARING 71.05 66.25 66.55 67.95 69.65 72.75 64.85 63.15
NRC 12.15 11.6 11.65 11.8 12 12.35 11.45 11.25
NSIL 1120.95 1100 1101.3 1107.41 1114.82 1128.36 1093.87 1086.46
NUCHEM 11.05 10.35 10.35 10.58 10.81 11.28 10.11 9.88
NUCLEUS 139.65 134.25 135.7 136.53 138.81 141.93 133.41 131.13
NUMERICPW 326.95 321 321.55 323.16 325.32 329.11 319.37 317.21
NUTEK 32.4 31.35 31.7 31.81 32.27 32.86 31.22 30.76
OCL 121.75 116.05 116.6 118.13 120.21 123.83 114.51 112.43
OIL 1135 1121.15 1131 1129.05 1136.95 1142.9 1123.1 1115.2
OILCOUNTUB 113.75 110.2 110.9 111.61 113.02 115.16 109.47 108.06
OISL 43 40.6 40.6 41.4 42.2 43.8 39.8 39
OMAXAUTO 57.55 54.8 55.1 55.81 56.82 58.56 54.07 53.06
OMAXE 95.8 93.9 94.6 94.76 95.62 96.66 93.72 92.86
OMNITECH 164.8 156 160.55 160.45 164.9 169.25 156.1 151.65
ONMOBILE 392.9 384 385.25 387.38 390.76 396.28 381.86 378.48
ONWARDTEC 20.75 18.6 20.2 19.85 21.1 22 18.95 17.7
OPTOCIRCUI 220.2 213.15 214.35 215.9 218.65 222.95 211.6 208.85
ORBITCORP 302.9 286.3 289.55 292.91 299.52 309.51 282.92 276.31
ORCHIDCHEM 169.75 165.1 166.55 167.13 169.16 171.78 164.51 162.48
ORIENTABRA 29.15 28.4 28.75 28.76 29.12 29.51 28.37 28.01
ORIENTBANK 307.35 296.6 299.65 301.2 305.8 311.95 295.05 290.45
ORIENTCERA 53.65 51 51.05 51.9 52.8 54.55 50.15 49.25
ORIENTHOT 309.2 278.1 281.95 289.75 301.4 320.85 270.3 258.65
ORIENTLTD 117 108.6 109.95 111.85 115.1 120.25 106.7 103.45
ORIENTPPR 51.6 50.25 50.6 50.81 51.37 52.16 50.02 49.46
OUDHSUG 52 48.55 49.1 49.88 51.21 53.33 47.76 46.43
PAEL 41.5 40.05 40.35 40.63 41.21 42.08 39.76 39.18
PAGEIND 817.9 806 812.35 812.08 818.16 823.98 806.26 800.18
PANACEABIO 195 188 189.1 190.7 193.4 197.7 186.4 183.7
PANASONIC 113.75 112.95 113.75 113.48 114.01 114.28 113.21 112.68
PANCARBON 151.85 148.5 151.85 150.73 152.96 154.08 149.61 147.38
PANORAMUNI 287.8 277.05 283.45 282.76 288.47 293.51 277.72 272.01
PANTALOONR 383.95 372 374.8 376.91 381.82 388.86 369.87 364.96
PAPERPROD 58.15 57 57.85 57.66 58.32 58.81 57.17 56.51
PARACABLES 13.15 12.55 12.7 12.8 13.05 13.4 12.45 12.2
PARAL 150.35 142 143.15 145.16 148.32 153.51 139.97 136.81
PAREKHPLAT 6.8 6.8 6.8 6.8 6.8 6.8 6.8 6.8
PARSVNATH 121.4 117.8 118.05 119.08 120.36 122.68 116.76 115.48
PATELENG 462 445 448.55 451.85 458.7 468.85 441.7 434.85
PATINTLOG 32.05 29.3 31.4 30.91 32.52 33.66 29.77 28.16
PATSPINLTD 9.45 9.15 9.15 9.25 9.35 9.55 9.05 8.95
PBAINFRA 69 67.1 67.6 67.9 68.7 69.8 66.8 66
PDUMJEIND 18 16 16.85 16.95 17.9 18.95 15.9 14.95
PDUMJEPULP 22.9 22.2 22.2 22.43 22.66 23.13 21.96 21.73
PEACOCKIND 3.25 3.05 3.05 3.11 3.17 3.31 2.97 2.91
PEARLPOLY 14.25 12.05 13.05 13.11 14.17 15.31 11.97 10.91
PENINLAND 80.5 78.35 78.65 79.16 79.97 81.31 77.82 77.01
PEPL 4.1 3.6 3.8 3.83 4.06 4.33 3.56 3.33
PETRONENGG 349.9 341 342.9 344.6 348.2 353.5 339.3 335.7
PETRONET 79 77 77.65 77.88 78.76 79.88 76.76 75.88
PFIZER 933 915 924.1 924.03 933.06 942.03 915.06 906.03
PFOCUS 223.6 218 218.2 219.93 221.86 225.53 216.26 214.33
PGHH 1924.5 1863 1903.85 1897.11 1931.22 1958.61 1869.72 1835.61
PHILIPCARB 201 195 195.85 197.28 199.56 203.28 193.56 191.28
PHOENIXLTD 193.4 185.25 188.9 189.18 193.11 197.33 184.96 181.03
PIDILITIND 239.5 229.3 236.25 235.01 240.72 245.21 230.52 224.81
PIONEEREMB 18.7 18 18.1 18.26 18.52 18.96 17.82 17.56
PIPAVAVYD 60.7 58.35 60.3 59.78 61.21 62.13 58.86 57.43
PIRGLASS 86.4 83 83.05 84.15 85.3 87.55 81.9 80.75
PIRHEALTH 428.7 421.05 424.6 424.78 428.51 432.43 420.86 417.13
PIRLIFE 83.45 79.15 80 80.86 82.57 85.16 78.27 76.56
PITTILAM 43.8 37.8 37.85 39.81 41.82 45.81 35.82 33.81
PLASTIBLEN 152 149 151.45 150.81 152.62 153.81 149.62 147.81
PLETHICO 390.75 380.6 384.9 385.41 390.22 395.56 380.07 375.26
PNBGILTS 26.7 25.55 25.7 25.98 26.41 27.13 25.26 24.83
PNC 30.35 28.9 28.95 29.4 29.9 30.85 28.45 27.95
POCHIRAJU 19.7 19.15 19.35 19.4 19.65 19.95 19.1 18.85
POLARIND 5.15 4.8 4.9 4.95 5.1 5.3 4.75 4.6
POLARIS 160.25 156.1 157.5 157.95 159.8 162.1 155.65 153.8
PONNIERODE 119 109.8 110.65 113.15 116.5 122.35 107.3 103.95
PPAP 89.45 87.15 88 88.2 89.25 90.5 86.95 85.9
PRAENG 30.55 29.6 29.7 29.95 30.3 30.9 29.35 29
PRAJIND 87.55 85.55 87.15 86.75 87.95 88.75 85.95 84.75
PRAKASH 228.15 222.15 223.7 224.66 227.17 230.66 221.17 218.66
PRATIBHA 351.8 343 347.05 347.28 351.56 356.08 342.76 338.48
PRECOT 130.5 127.1 130.1 129.23 131.36 132.63 127.96 125.83
PRECWIRE 77.85 72.2 76.1 75.38 78.56 81.03 72.91 69.73
PREMIER 143.5 135 136.25 138.25 141.5 146.75 133 129.75
PRETAILDVR 225 221 221.5 222.5 224 226.5 220 218.5
PRICOL 24.5 22.05 23.85 23.46 24.87 25.91 22.42 21.01
PRIMESECU 35.3 33.6 33.9 34.26 34.92 35.96 33.22 32.56
PRISMCEM 56.5 55.75 56.4 56.21 56.67 56.96 55.92 55.46
PRITHVI 68.8 65.7 66.05 66.85 68 69.95 64.9 63.75
PROVOGUE 52.85 51.1 51.35 51.76 52.42 53.51 50.67 50.01
PSL 154 150.9 153.05 152.65 154.4 155.75 151.3 149.55
PSTL 16.65 16.2 16.25 16.36 16.52 16.81 16.07 15.91
PTC 123 112.4 112.9 116.1 119.8 126.7 109.2 105.5
PUNJABCHEM 163.8 160 160.4 161.4 162.8 165.2 159 157.6
PUNJLLOYD 186.1 178.1 180.05 181.41 184.72 189.41 176.72 173.41
PURVA 106.75 103.3 103.9 104.65 106 108.1 102.55 101.2
PVP 24.2 23.2 23.4 23.6 24 24.6 23 22.6
PVR 182 172 176.2 176.73 181.46 186.73 171.46 166.73
RADAAN 3.5 3.35 3.4 3.41 3.47 3.56 3.32 3.26
RADICO 120.4 118.5 119.45 119.45 120.4 121.35 118.5 117.55
RAINCOM 223 215 216.15 218.05 221.1 226.05 213.1 210.05
RAJESHEXPO 107.2 103.8 104.9 105.3 106.8 108.7 103.4 101.9
RAJOIL 65.9 64.25 65.05 65.06 65.87 66.71 64.22 63.41
RAJPALAYAM 484.5 482 482 482.83 483.66 485.33 481.16 480.33
RAJRAYON 10.25 9.85 10.05 10.05 10.25 10.45 9.85 9.65
RAJSREESUG 60.8 57.75 57.9 58.81 59.87 61.86 56.82 55.76
RAJTV 69.3 66.65 67.35 67.76 68.87 70.41 66.22 65.11
RAJVIR 92.3 87.5 87.95 89.25 91 94.05 86.2 84.45
RALLIS 1284.75 1212 1220.35 1239.03 1266.06 1311.78 1193.31 1166.28
RAMANEWS 25.6 24.15 24.6 24.78 25.41 26.23 23.96 23.33
RAMCOIND 63.8 61.6 63 62.8 64 65 61.8 60.6
RAMCOSYS 98.5 94.05 94.7 95.75 97.45 100.2 93 91.3
RAMSARUP 74.4 70.1 71.2 71.9 73.7 76.2 69.4 67.6
RANASUG 12.65 12.25 12.4 12.43 12.61 12.83 12.21 12.03
RANEHOLDIN 171 165.05 168.65 168.23 171.41 174.18 165.46 162.28
RATNAMANI 101.95 98.2 98.75 99.63 101.06 103.38 97.31 95.88
RAYMOND 237 229 232.25 232.75 236.5 240.75 228.5 224.75
RBL 106.2 102 103.3 103.83 105.66 108.03 101.46 99.63
RCF 86.2 83.3 83.7 84.4 85.5 87.3 82.6 81.5
RECLTD 244.45 236.65 242.75 241.28 245.91 249.08 238.11 233.48
REDINGTON 334.95 329.15 332 332.03 334.91 337.83 329.11 326.23
REFEX 25 22.4 23.9 23.76 25.12 26.36 22.52 21.16
REGENCERAM 8.9 8.15 8.3 8.45 8.75 9.2 8 7.7
REIAGROLTD 49.2 47.15 48.1 48.15 49.15 50.2 47.1 46.1
REISIXTEN 94 87 87.8 89.6 92.2 96.6 85.2 82.6
RELIGARE 371.7 366 366.75 368.15 370.3 373.85 364.6 362.45
RELMEDIA 225 220.15 222.9 222.68 225.21 227.53 220.36 217.83
RENUKA 174.7 159.3 163.25 165.75 172.2 181.15 156.8 150.35
REPRO 107.4 100.75 104.85 104.33 107.91 110.98 101.26 97.68
RESURGERE 95.15 91.7 92.45 93.1 94.5 96.55 91.05 89.65
REVATHI 628 620.05 622.6 623.55 627.05 631.5 619.1 615.6
RICOAUTO 25.4 24.8 25 25.06 25.32 25.66 24.72 24.46
RIIL 859.9 837.25 842.3 846.48 855.71 869.13 833.06 823.83
RJL 76.45 73.5 75.2 75.05 76.6 78 73.65 72.1
RMCL 16.25 15.7 15.8 15.91 16.12 16.46 15.57 15.36
RML 81.45 79.5 80.4 80.45 81.4 82.4 79.45 78.5
ROHITFERRO 40.6 39.55 39.7 39.95 40.35 41 39.3 38.9
ROHLTD 79 73.3 76.2 76.16 79.02 81.86 73.32 70.46
ROLTA 184.7 178 182.2 181.63 185.26 188.33 178.56 174.93
ROMAN 51 49.05 49.25 49.76 50.47 51.71 48.52 47.81
RPGCABLES 26.4 25.85 26.1 26.11 26.37 26.66 25.82 25.56
RPGLIFE 74.25 72.15 72.65 73.01 73.87 75.11 71.77 70.91
RSSOFTWARE 45 44.25 44.65 44.63 45.01 45.38 44.26 43.88
RSWM 109 101.2 103.45 104.55 107.9 112.35 100.1 96.75
RSYSTEMS 111.45 107.15 108 108.86 110.57 113.16 106.27 104.56
RUBYMILLS 922 888 914.7 908.23 928.46 942.23 894.46 874.23
RUCHINFRA 51 49.55 50 50.18 50.81 51.63 49.36 48.73
RUCHIRA 9.1 8.75 8.8 8.88 9.01 9.23 8.66 8.53
RUCHISOYA 100.6 97.5 99.35 99.15 100.8 102.25 97.7 96.05
SABERORGAN 82.4 77.85 78.6 79.61 81.37 84.16 76.82 75.06
SABTN 31.5 29.8 30.95 30.75 31.7 32.45 30 29.05
SADBHAV 1231 1213.8 1220 1221.6 1229.4 1238.8 1212.2 1204.4
SAGCEM 199.9 182 189.1 190.33 198.66 208.23 180.76 172.43
SAHPETRO 22.05 21.6 21.7 21.78 21.96 22.23 21.51 21.33
SAKHTISUG 69.8 64.75 65.05 66.53 68.31 71.58 63.26 61.48
SAKSOFT 49.5 48.35 49.5 49.11 49.87 50.26 48.72 47.96
SAKUMA 14.95 14.25 14.25 14.48 14.71 15.18 14.01 13.78
SALORAINTL 48.45 47 48 47.81 48.62 49.26 47.17 46.36
SALSTEEL 12 11.6 11.75 11.78 11.96 12.18 11.56 11.38
SAMBHAAV 2.85 2.6 2.65 2.7 2.8 2.95 2.55 2.45
SAMTEL 18.85 18.15 18.35 18.45 18.75 19.15 18.05 17.75
SANDESH 217.95 208.35 208.75 211.68 215.01 221.28 205.41 202.08
SANGAMIND 30.45 29.75 30.1 30.1 30.45 30.8 29.75 29.4
SANGHIIND 29.1 28.4 29 28.83 29.26 29.53 28.56 28.13
SANGHIPOLY 3.2 3 3.15 3.11 3.22 3.31 3.02 2.91
SANGHVIMOV 223 218 219.25 220.08 222.16 225.08 217.16 215.08
SANWARIA 51 47 49.95 49.31 51.62 53.31 47.62 45.31
SAPL 12.9 12.55 12.65 12.7 12.85 13.05 12.5 12.35
SARDAEN 214.5 207.5 211.7 211.23 214.96 218.23 207.96 204.23
SAREGAMA 71.5 69.55 69.65 70.23 70.91 72.18 68.96 68.28
SARLAPOLY 83.5 81 81 81.83 82.66 84.33 80.16 79.33
SASKEN 174.8 171.15 172 172.65 174.15 176.3 170.5 169
SATHAISPAT 41.4 39.5 40 40.3 41.1 42.2 39.2 38.4
SATYAMCOMP 99.4 97.4 98.1 98.3 99.2 100.3 97.2 96.3
SB&TINTL 10.5 10.1 10.3 10.3 10.5 10.7 10.1 9.9
SBBJ 469.9 462.85 465.3 466.01 469.17 473.06 462.12 458.96
SBT 611 598 600.75 603.25 608.5 616.25 595.5 590.25
SCI 152.8 148.55 151.7 151.01 153.47 155.26 149.22 146.76
SEAMECLTD 205.5 199 199.4 201.3 203.6 207.8 197.1 194.8
SEINVEST 434.9 401.75 429.75 422.13 442.51 455.28 409.36 388.98
SEJALGLASS 54.9 48.6 53.65 52.38 56.16 58.68 49.86 46.08
SELAN 448.8 436.25 437.15 440.73 445.21 453.28 432.66 428.18
SELMCL 89.2 83.1 84.1 85.46 87.82 91.56 81.72 79.36
SESHAPAPER 156.15 152 155.1 154.41 156.82 158.56 152.67 150.26
SGFL 9.85 8.65 9.6 9.36 10.07 10.56 8.87 8.16
SGL 8.95 8.5 8.55 8.66 8.82 9.11 8.37 8.21
SHAHALLOYS 25.95 24.9 25 25.28 25.66 26.33 24.61 24.23
SHANTIGEAR 39.9 38.55 39.15 39.2 39.85 40.55 38.5 37.85
SHARRESLTD 93 89 93 91.66 94.32 95.66 90.32 87.66
SHASUNCHEM 41.2 38.1 40.05 39.78 41.46 42.88 38.36 36.68
SHILPAMED 282 251.25 254 262.41 273.57 293.16 242.82 231.66
SHIV-VANI 385.8 379 381.4 382.06 385.12 388.86 378.32 375.26
SHIVAMAUTO 97 91.3 93.15 93.81 96.32 99.51 90.62 88.11
SHIVTEX 26.7 26 26.3 26.33 26.66 27.03 25.96 25.63
SHLAKSHMI 142.5 138 140.85 140.45 142.9 144.95 138.4 135.95
SHOPERSTOP 375.95 349.1 351.25 358.76 368.42 385.61 341.57 331.91
SHPRE 15.4 14.9 15.05 15.11 15.32 15.61 14.82 14.61
SHREEASHTA 11.35 10.65 11 11 11.35 11.7 10.65 10.3
SHREECEM 2279 2078.55 2267.45 2208.33 2338.11 2408.78 2137.66 2007.88
SHREERAMA 6 5.75 5.8 5.85 5.95 6.1 5.7 5.6
SHRENUJ 41.6 36.55 39.05 39.06 41.57 44.11 36.52 34.01
SHREYANIND 26 23.75 24.85 24.86 25.97 27.11 23.72 22.61
SHREYAS 34.9 32.6 32.85 33.45 34.3 35.75 32 31.15
SHRIRAMCIT 468 457 457 460.66 464.32 471.66 453.32 449.66
SHRIRAMEPC 210 200 205.45 205.15 210.3 215.15 200.3 195.15
SHYAMTEL 65 62.95 63.2 63.71 64.47 65.76 62.42 61.66
SICAGEN 19.25 18.35 18.5 18.7 19.05 19.6 18.15 17.8
SICAL 87.8 84.25 84.8 85.61 86.97 89.16 83.42 82.06
SIL 26.85 25.85 26.4 26.36 26.87 27.36 25.87 25.36
SILINV 105 102 104.1 103.7 105.4 106.7 102.4 100.7
SIMBHSUGAR 63.2 59.5 60.15 60.95 62.4 64.65 58.7 57.25
SIMPLEX 224.25 209 211.85 215.03 221.06 230.28 205.81 199.78
SIMPLEXINF 447.85 435 439.75 440.86 446.72 453.71 433.87 428.01
SINTEX 279.4 269.1 276.4 274.96 280.82 285.26 270.52 264.66
SIRPAPER 49.95 49.3 49.7 49.65 50 50.3 49.35 49
SITASHREE 8.9 8.55 8.8 8.75 8.95 9.1 8.6 8.4
SIYSIL 152.75 147 147.3 149.01 151.02 154.76 145.27 143.26
SKFINDIA 361.4 352 352.65 355.35 358.7 364.75 349.3 345.95
SKMEGGPROD 20 19.2 19.65 19.61 20.02 20.41 19.22 18.81
SKUMARSYNF 53 50.35 50.75 51.36 52.37 54.01 49.72 48.71
SMARTLINK 42.95 42.2 42.35 42.5 42.8 43.25 42.05 41.75
SMPL 37.95 35.7 36.75 36.8 37.9 39.05 35.65 34.55
SMSPHARMA 165.9 159 160.6 161.83 164.66 168.73 157.76 154.93
SOBHA 286 277.3 280.1 281.13 284.96 289.83 276.26 272.43
SOLARINDS 445 436.5 443.4 441.63 446.76 450.13 438.26 433.13
SOMANYCERA 162 158.2 161.25 160.48 162.76 164.28 158.96 156.68
SOMATEX 10.6 10 10.15 10.25 10.5 10.85 9.9 9.65
SONASTEER 18.9 18.15 18.6 18.55 18.95 19.3 18.2 17.8
SONATSOFTW 58.25 56.25 56.9 57.13 58.01 59.13 56.01 55.13
SOTL 420 410.15 413.05 414.4 418.65 424.25 408.8 404.55
SOUTHBANK 149 145 145.4 146.46 147.92 150.46 143.92 142.46
SPARC 87.65 86.55 87.25 87.15 87.75 88.25 86.65 86.05
SPECTACLE 99 94.85 95 96.28 97.71 100.43 93.56 92.13
SPENTEX 11.9 11.05 11.3 11.41 11.77 12.26 10.92 10.56
SPIC 18.45 18 18.1 18.18 18.36 18.63 17.91 17.73
SPICEMOBIL 48.1 46.5 46.75 47.11 47.72 48.71 46.12 45.51
SPLIL 10.1 9.15 10.1 9.78 10.41 10.73 9.46 8.83
SREINTFIN 73.5 71 71.45 71.98 72.96 74.48 70.46 69.48
SRF 191.1 185.7 186.95 187.91 190.12 193.31 184.72 182.51
SRGINFOTEC 0.9 0.8 0.8 0.83 0.86 0.93 0.76 0.73
SRHHLINDST 4.5 4.1 4.45 4.35 4.6 4.75 4.2 3.95
SRHHYPOLTD 30.5 30.15 30.5 30.38 30.61 30.73 30.26 30.03
SRTRANSFIN 511 490.6 503.25 501.61 512.62 522.01 492.22 481.21
SSWL 113.9 103 110 108.96 114.92 119.86 104.02 98.06
STAR 341 330 331.65 334.21 338.42 345.21 327.42 323.21
STARPAPER 32.7 31 31.8 31.83 32.66 33.53 30.96 30.13
STCINDIA 445 433 435.15 437.71 442.42 449.71 430.42 425.71
STEELTUBES 2.45 2.35 2.35 2.38 2.41 2.48 2.31 2.28
STERLINBIO 108.8 105 105.35 106.38 107.76 110.18 103.96 102.58
STERTOOLS 95.9 93 93.7 94.2 95.4 97.1 92.5 91.3
STINDIA 7.9 7.35 7.9 7.71 8.07 8.26 7.52 7.16
STOREONE 35.7 34 34.9 34.86 35.72 36.56 34.02 33.16
STRTECH 88 82.8 85.35 85.38 87.96 90.58 82.76 80.18
SUBEX 64.15 61.9 62.15 62.73 63.56 64.98 61.31 60.48
SUBHASPROJ 143.45 136.05 140.55 140.01 143.97 147.41 136.57 132.61
SUBROS 44.85 43.8 44.05 44.23 44.66 45.28 43.61 43.18
SUDARSCHEM 376.55 365.1 376.35 372.66 380.22 384.11 368.77 361.21
SUJANATOW 54.9 51.6 53.95 53.48 55.36 56.78 52.06 50.18
SUJANAUNI 13.2 12.7 12.75 12.88 13.06 13.38 12.56 12.38
SUNCLAYTON 121.9 115.3 116.4 117.86 120.42 124.46 113.82 111.26
SUNDARMFIN 375 365 370 370 375 380 365 360
SUNDRMBRAK 258 222.55 250.1 243.55 264.55 279 229.1 208.1
SUNDRMFAST 57.8 55.5 55.95 56.41 57.32 58.71 55.02 54.11
SUNFLAG 31 29.1 30.3 30.13 31.16 32.03 29.26 28.23
SUNILHITEC 212.9 209.1 211.4 211.13 213.16 214.93 209.36 207.33
SUNTECK 604.5 575 587.7 589.06 603.12 618.56 573.62 559.56
SUNTV 414.9 402.35 413.25 410.16 417.97 422.71 405.42 397.61
SUPER 274.95 262.1 263.15 266.73 271.36 279.58 258.51 253.88
SUPERSPIN 10.7 9.9 10 10.2 10.5 11 9.7 9.4
SUPPETRO 42.4 40.5 41.05 41.31 42.12 43.21 40.22 39.41
SUPREMEIND 489 476.6 485.5 483.7 490.8 496.1 478.4 471.3
SUPREMEINF 189 182.1 182.45 184.51 186.92 191.41 180.02 177.61
SUPREMETEX 12 12 12 12 12 12 12 12
SURAJDIAMN 48.95 47.6 47.95 48.16 48.72 49.51 47.37 46.81
SURANAIND 264.75 260.5 261.15 262.13 263.76 266.38 259.51 257.88
SURANAT&P 39.6 38.75 39 39.11 39.47 39.96 38.62 38.26
SURYAJYOTI 25.85 23 23.1 23.98 24.96 26.83 22.11 21.13
SURYAPHARM 163.7 160 160.65 161.45 162.9 165.15 159.2 157.75
SURYAROSNI 74 70.8 72.4 72.4 74 75.6 70.8 69.2
SUVEN 26.5 25.5 25.7 25.9 26.3 26.9 25.3 24.9
SWARAJENG 304.95 291 293.1 296.35 301.7 310.3 287.75 282.4
SWARAJMAZD 237.5 219.1 235.05 230.55 242 248.95 223.6 212.15
SYNCOM 120 109.25 117.9 115.71 122.17 126.46 111.42 104.96
TAINWALCHM 16.75 16.75 16.75 16.75 16.75 16.75 16.75 16.75
TAJGVK 154.6 150.1 151.05 151.91 153.72 156.41 149.22 147.41
TAKE 30.3 25 28 27.76 30.52 33.06 25.22 22.46
TALBROAUTO 56.8 56 56.05 56.28 56.56 57.08 55.76 55.48
TANFACIND 33.25 32 32 32.41 32.82 33.66 31.57 31.16
TANLA 49.8 48.15 48.4 48.78 49.41 50.43 47.76 47.13
TANTIACONS 127.45 124.2 125.1 125.58 126.96 128.83 123.71 122.33
TATACHEM 312.6 301.65 308.55 307.6 313.55 318.55 302.6 296.65
TATACOFFEE 363 352 355.45 356.81 361.62 367.81 350.62 345.81
TATACOMM 293.45 271.8 289.05 284.76 297.72 306.41 276.07 263.11
TATAELXSI 297.3 285.25 289.05 290.53 295.81 302.58 283.76 278.48
TATAINVEST 486.95 480.1 483.85 483.63 487.16 490.48 480.31 476.78
TATAMETALI 150.95 147 148.25 148.73 150.46 152.68 146.51 144.78
TATAMTRDVR 469 460.45 465 464.81 469.17 473.36 460.62 456.26
TATASPONGE 366.75 351.95 353.4 357.36 362.77 372.16 347.97 342.56
TATATEA 973 946 963.6 960.86 975.72 987.86 948.72 933.86
TCI 95.45 93.2 94.25 94.3 95.4 96.55 93.15 92.05
TCIFINANCE 25.75 24.25 24.6 24.86 25.47 26.36 23.97 23.36
TECHNOELEC 223.95 219 219.9 220.95 222.9 225.9 217.95 216
TELEDATAIT 4.3 4.1 4.15 4.18 4.26 4.38 4.06 3.98
TEXMACOLTD 142.8 140.45 141.3 141.51 142.57 143.86 140.22 139.16
TEXMOPIPES 159.4 137 147.2 147.86 158.72 170.26 136.32 125.46
TFCILTD 28.35 27.7 27.85 27.96 28.22 28.61 27.57 27.31
TFL 15.25 15.1 15.25 15.2 15.3 15.35 15.15 15.05
THANGAMAYL 74.9 73 74.1 74 75 75.9 73.1 72.1
THEMISMED 199.95 195 195.35 196.76 198.52 201.71 193.57 191.81
THERMAX 703.7 675 687.75 688.81 702.62 717.51 673.92 660.11
THIRUSUGAR 209 200.5 200.5 203.33 206.16 211.83 197.66 194.83
THOMASCOOK 67.45 65.75 66.1 66.43 67.11 68.13 65.41 64.73
TIDEWATER 5050 4926.15 4949.65 4975.26 5024.37 5099.11 4900.52 4851.41
TIIL 46.45 44.6 44.8 45.28 45.96 47.13 44.11 43.43
TIL 348.4 338.55 340.35 342.43 346.31 352.28 336.46 332.58
TIMESGTY 75.1 72 73 73.36 74.72 76.46 71.62 70.26
TIMETECHNO 46.9 45.2 45.45 45.85 46.5 47.55 44.8 44.15
TIMKEN 112.1 108.25 109 109.78 111.31 113.63 107.46 105.93
TINPLATE 80.5 77 78.2 78.56 80.12 82.06 76.62 75.06
TIPSINDLTD 53.55 51 52.1 52.21 53.42 54.76 50.87 49.66
TIRUMALCHM 123.9 121.2 121.3 122.13 123.06 124.83 120.36 119.43
TITAN 1825 1767 1812.1 1801.36 1835.72 1859.36 1777.72 1743.36
TNPETRO 18.25 18 18.05 18.1 18.2 18.35 17.95 17.85
TNPL 86.5 84.8 85.35 85.55 86.3 87.25 84.6 83.85
TNTELE 8.95 8.4 8.9 8.75 9.1 9.3 8.55 8.2
TODAYS 22.45 19.8 19.95 20.73 21.66 23.38 19.01 18.08
TOKYOPLAST 9.75 9.75 9.75 9.75 9.75 9.75 9.75 9.75
TORNTPHARM 501.9 478.15 490 490.01 501.87 513.76 478.12 466.26
TORNTPOWER 306 291.15 298.1 298.41 305.67 313.26 290.82 283.56
TREADS 8.35 8 8.1 8.15 8.3 8.5 7.95 7.8
TRENT 809.6 773 774.1 785.56 798.12 822.16 761.52 748.96
TRF 940 920 920.05 926.68 933.36 946.68 913.36 906.68
TRICOM 17 15.7 15.9 16.2 16.7 17.5 15.4 14.9
TRIGYN 23.25 22.2 22.35 22.6 23 23.65 21.95 21.55
TRIL 374.9 366 367.25 369.38 372.76 378.28 363.86 360.48
TRIVENI 125.6 118.8 122.4 122.26 125.72 129.06 118.92 115.46
TTKHEALTH 280 263.15 264.85 269.33 275.51 286.18 258.66 252.48
TTKPRESTIG 489.95 482 483.95 485.3 488.6 493.25 480.65 477.35
TTL 15.4 14.6 15.1 15.03 15.46 15.83 14.66 14.23
TUBEINVEST 78.4 77 77.25 77.55 78.1 78.95 76.7 76.15
TULIP 910 901 906 905.66 910.32 914.66 901.32 896.66
TULSI 28.45 27.4 27.7 27.85 28.3 28.9 27.25 26.8
TV-18 76.5 73.2 73.55 74.41 75.62 77.71 72.32 71.11
TVSELECT 24.8 23.5 23.9 24.06 24.62 25.36 23.32 22.76
TVSMOTOR 75.9 73.1 73.4 74.13 75.16 76.93 72.36 71.33
TVSSRICHAK 284 270.5 282.15 278.88 287.26 292.38 273.76 265.38
TVTODAY 119 115.6 117.4 117.33 119.06 120.73 115.66 113.93
TWL 364.85 354.95 361.35 360.38 365.81 370.28 355.91 350.48
UBENGG 140 133.55 137.1 136.88 140.21 143.33 133.76 130.43
UBHOLDINGS 277.8 264.2 267.55 269.85 275.5 283.45 261.9 256.25
UBL 186.5 179 183.1 182.86 186.72 190.36 179.22 175.36
UCALFUEL 73.15 69.15 71.5 71.26 73.37 75.26 69.37 67.26
UCOBANK 57.85 56.85 57.35 57.35 57.85 58.35 56.85 56.35
UFLEX 93.8 92.2 92.75 92.91 93.62 94.51 92.02 91.31
UMESL 26.15 23.75 26.15 25.35 26.95 27.75 24.55 22.95
UNICHEMLAB 378 352.45 369.45 366.63 380.81 392.18 355.26 341.08
UNIENTER 33.4 32 33.4 32.93 33.86 34.33 32.46 31.53
UNIPLY 11.25 10.8 10.9 10.98 11.16 11.43 10.71 10.53
UNITEDTEA 155 141.1 142.75 146.28 151.46 160.18 137.56 132.38
UNITY 600 586 595.7 593.9 601.8 607.9 587.8 579.9
UNIVCABLES 83.05 81.35 83 82.46 83.57 84.16 81.87 80.76
UPERGANGES 68 63.7 64.05 65.25 66.8 69.55 62.5 60.95
USHAMART 92.9 90.3 91 91.4 92.5 94 89.9 88.8
UTTAMSTL 112.4 108.65 109.3 110.11 111.57 113.86 107.82 106.36
UTTAMSUGAR 58 52.1 54.7 54.93 57.76 60.83 51.86 49.03
UTVSOF 472.4 462 465.9 466.76 471.52 477.16 461.12 456.36
VAIBHAVGEM 28.5 27.5 27.5 27.83 28.16 28.83 27.16 26.83
VAKRANSOFT 82.6 79.35 80.85 80.93 82.51 84.18 79.26 77.68
VALECHAENG 112.3 106.5 108.2 109 111.5 114.8 105.7 103.2
VALUEIND 23.25 22.55 22.8 22.86 23.17 23.56 22.47 22.16
VARDHACRLC 11.55 11.25 11.3 11.36 11.47 11.66 11.17 11.06
VARDMNPOLY 49.9 47.85 48 48.58 49.31 50.63 47.26 46.53
VARUN 173 165.65 166.2 168.28 170.91 175.63 163.56 160.93
VARUNSHIP 51.25 50.25 50.45 50.65 51.05 51.65 50.05 49.65
VASCONEQ 141.95 136.1 137.5 138.51 140.92 144.36 135.07 132.66
VENKEYS 339.75 331 332.2 334.31 337.62 343.06 328.87 325.56
VENUSREM 246 236.55 240.75 241.1 245.65 250.55 236.2 231.65
VESUVIUS 228 222.4 223.6 224.66 226.92 230.26 221.32 219.06
VGUARD 93.2 90.55 90.85 91.53 92.51 94.18 89.86 88.88
VHL 296.9 281 288.8 288.9 296.8 304.8 280.9 273
VICEROY 45.55 43 43.15 43.9 44.8 46.45 42.25 41.35
VIDEOIND 233.4 227.25 229.7 230.11 232.97 236.26 226.82 223.96
VIJAYABANK 49 47.75 48.05 48.26 48.77 49.51 47.52 47.01
VIJSHAN 37.25 35.2 36.35 36.26 37.32 38.31 35.27 34.21
VIKASHMET 15.9 15 15.35 15.41 15.82 16.31 14.92 14.51
VIMTALABS 26.65 25 25.1 25.58 26.16 27.23 24.51 23.93
VINATIORGA 78.9 76.8 77.4 77.7 78.6 79.8 76.5 75.6
VINDHYATEL 197.9 190 196.9 194.93 199.86 202.83 191.96 187.03
VINYLINDIA 7.6 7 7.1 7.23 7.46 7.83 6.86 6.63
VIPIND 277 266.1 268.2 270.43 274.76 281.33 263.86 259.53
VIPUL 47.75 44.45 45.15 45.78 47.11 49.08 43.81 42.48
VISAKAIND 129.1 125.1 126.45 126.88 128.66 130.88 124.66 122.88
VISASTEEL 43.7 40.9 41.35 41.98 43.06 44.78 40.26 39.18
VISESHINFO 6.6 6.25 6.3 6.38 6.51 6.73 6.16 6.03
VISUINTL 5.05 4.85 4.95 4.95 5.05 5.15 4.85 4.75
VITLINFO 10.1 9.8 9.85 9.91 10.02 10.21 9.72 9.61
VIVIMEDLAB 154.5 147.25 148.9 150.21 153.17 157.46 145.92 142.96
VLSFINANCE 13.45 12.9 12.9 13.08 13.26 13.63 12.71 12.53
VOLTAMP 886.4 856.5 860.05 867.65 878.8 897.55 848.9 837.75
VOLTAS 171.95 166.05 170.05 169.35 172.65 175.25 166.75 163.45
VSTIND 491 480.05 489.45 486.83 493.61 497.78 482.66 475.88
VTL 234 226.5 230.8 230.43 234.36 237.93 226.86 222.93
WABCO-TVS 760 731.2 734 741.73 752.26 770.53 723.46 712.93
WALCHANNAG 235.45 228 228.9 230.78 233.56 238.23 226.11 223.33
WANBURY 74.2 72.5 72.65 73.11 73.72 74.81 72.02 71.41
WEBELSOLAR 153 142.5 144.3 146.6 150.7 157.1 140.2 136.1
WELGUJ 268.3 261.8 264.45 264.85 267.9 271.35 261.4 258.35
WELSPUNIND 92.55 88.05 88.8 89.8 91.55 94.3 87.05 85.3
WHEELS 244 230.1 233.25 235.78 241.46 249.68 227.56 221.88
WHIRLPOOL 172.05 168 168.65 169.56 171.12 173.61 167.07 165.51
WILLAMAGOR 58.8 55.15 56.8 56.91 58.67 60.56 55.02 53.26
WINDSOR 40.35 38.3 38.7 39.11 39.92 41.16 37.87 37.06
WINSOMYARN 1.65 1.6 1.6 1.61 1.62 1.66 1.57 1.56
WOCKPHARMA 153.4 150 150.9 151.43 152.86 154.83 149.46 148.03
WSI 43.5 42.65 43 43.05 43.45 43.9 42.6 42.2
WSTCSTPAPR 62.8 61.5 61.9 62.06 62.62 63.36 61.32 60.76
WWIL 7.9 7.15 7.5 7.51 7.87 8.26 7.12 6.76
WWIL 17.55 17.3 17.35 17.4 17.5 17.65 17.25 17.15
WYETH 754.95 743.05 750.9 749.63 756.21 761.53 744.31 737.73
XLTELENE 36.4 35.2 35.4 35.66 36.12 36.86 34.92 34.46
XPROINDIA 32.9 29.5 31.9 31.43 33.36 34.83 29.96 28.03
YESBANK 253.7 246.3 251.8 250.6 254.9 258 247.5 243.2
ZANDUREALT 4190 4100 4103.5 4131.16 4162.32 4221.16 4072.32 4041.16
ZEENEWS 63 60.55 62.55 62.03 63.51 64.48 61.06 59.58
ZENITHBIR 21 20.1 20.25 20.45 20.8 21.35 19.9 19.55
ZENITHCOMP 24.5 23.85 24.35 24.23 24.61 24.88 23.96 23.58
ZENITHINFO 283.9 264 276.7 274.86 285.72 294.76 265.82 254.96
ZENSARTECH 297.4 291.1 292.35 293.61 296.12 299.91 289.82 287.31
ZICOM 113.65 107.05 107.35 109.35 111.65 115.95 105.05 102.75
ZODIACLOTH 419 402 405.8 408.93 415.86 425.93 398.86 391.93
ZODJRDMKJ 25.9 23.75 24.35 24.66 25.57 26.81 23.42 22.51
ZUARIAGRO 604.9 576.5 582.65 588.01 599.52 616.41 571.12 559.61
ZYDUSWELL 362 347 355.25 354.75 362.5 369.75 347.5 339.75
ZYLOG 412 391.55 396.6 400.05 408.55 420.5 388.1 379.6
AICHAMP 27.95 27.95 27.95 27.95 27.95 27.95 27.95 27.95
AMLSTEEL 45.4 45.4 45.4 45.4 45.4 45.4 45.4 45.4
BEARDSELL 57.95 54.05 57.95 56.65 59.25 60.55 55.35 52.75
BIRLACOT 1.05 1 1 1.01 1.02 1.06 0.97 0.96
CHEMFALKAL 47.7 45.55 45.65 46.3 47.05 48.45 44.9 44.15
CONSOFINVT 61.3 60.3 61.1 60.9 61.5 61.9 60.5 59.9
DECOLIGHT 9.9 9.4 9.65 9.65 9.9 10.15 9.4 9.15
ENKEI 119.95 113.2 114.75 115.96 118.72 122.71 111.97 109.21
FAME 85.8 83.4 85 84.73 86.06 87.13 83.66 82.33
FIRSTWIN 23.75 22.1 23.25 23.03 23.96 24.68 22.31 21.38
HIMACHLFUT 13 12.6 12.7 12.76 12.92 13.16 12.52 12.36
HOCL 40.3 38.1 38.6 39 39.9 41.2 37.7 36.8
HONDAPOWER 377 362.25 371 370.08 377.91 384.83 363.16 355.33
IGARASHI 47.8 44.5 46.3 46.2 47.9 49.5 44.6 42.9
JDORGOCHEM 4 3.7 3.7 3.8 3.9 4.1 3.6 3.5
KAVVERITEL 85.75 80.1 81.95 82.6 85.1 88.25 79.45 76.95
KITPLYIND 8.1 7.75 7.85 7.9 8.05 8.25 7.7 7.55
KSERAPRO 11.45 11 11.1 11.18 11.36 11.63 10.91 10.73
KWALITY 151.8 140.5 145.45 145.91 151.32 157.21 140.02 134.61
LCCINFOTEC 0.8 0.75 0.75 0.76 0.77 0.81 0.72 0.71
MADRASFERT 13.9 13.3 13.5 13.56 13.82 14.16 13.22 12.96
MVLIND 22 20.85 21.1 21.31 21.77 22.46 20.62 20.16
ORIENTALTL 14.3 13.4 13.9 13.86 14.32 14.76 13.42 12.96
POLYPLEX 205 195 195.8 198.6 202.2 208.6 192.2 188.6
PTL 20.2 18.6 19 19.26 19.92 20.86 18.32 17.66
QUINTEGRA 12.8 12.15 12.15 12.36 12.57 13.01 11.92 11.71
RANEENGINE 220 210.5 215 215.16 219.82 224.66 210.32 205.66
RKFORGE 124.05 121.2 121.2 122.15 123.1 125 120.25 119.3
RMEDIA 70.65 69.4 69.9 69.98 70.56 71.23 69.31 68.73
SOFTPRO 279 260.1 275.6 271.56 283.02 290.46 264.12 252.66
SOLEMS 71.95 66.65 69 69.2 71.75 74.5 66.45 63.9
SUPRAJIT 173.25 166.4 173.25 170.96 175.52 177.81 168.67 164.11
SURANACORP 62.6 59.1 62.6 61.43 63.76 64.93 60.26 57.93
SURYALAXMI 55.3 55 55 55.1 55.2 55.4 54.9 54.8
THINKSOFT 229.95 220 221.05 223.66 227.32 233.61 217.37 213.71
TULSYAN 73.5 69.5 71.25 71.41 73.32 75.41 69.32 67.41
VISHALRET 61.95 60.4 61 61.11 61.82 62.66 60.27 59.56
WEIZMANIND 33.55 32.15 33.55 33.08 34.01 34.48 32.61 31.68
L&TFINANCE 1100 1067 1070 1079 1091 1112 1058 1046
SRTRANSFIN 1118.99 1094.2 1096.06 1103.08 1111.96 1127.87 1087.17 1078.29
TATACAP 118000 116000.1 116000.1 116666.73 117333.36 118666.63 115333.46 114666.83
TITAN 251 238.01 251 246.67 255.33 259.66 242.34 233.68
TRENT 585 580.05 582 582.35 584.65 587.3 579.7 577.4
L&TFINANCE 1098 1077.18 1084.3 1086.49 1095.8 1107.31 1074.98 1065.67
SRTRANSFIN 1149 1096 1109.79 1118.26 1140.52 1171.26 1087.52 1065.26
TATACAP 1174 1174 1174 1174 1174 1174 1174 1174
L&TFINANCE 1126 1111 1121.15 1119.38 1127.76 1134.38 1112.76 1104.38
SRTRANSFIN 1118.89 1110.36 1114 1114.41 1118.46 1122.94 1109.93 1105.88
TATACAP 1129.45 1121 1127.55 1126 1131 1134.45 1122.55 1117.55
INDHOTEL 101.15 101.05 101.1 101.1 101.15 101.2 101.05 101
L&TFINANCE 1180 1108.9 1109.9 1132.93 1156.96 1204.03 1085.86 1061.83
TATACAP 1211.99 1205 1209.94 1208.97 1212.94 1215.96 1205.95 1201.98
ISPATIND 3.1 3 3 3.03 3.06 3.13 2.96 2.93
SAKUMA 85 85 85 85 85 85 85 85
NETWORK18 96.9 92.7 94 94.53 96.36 98.73 92.16 90.33
FORTIS 32.95 30 32.2 31.71 33.42 34.66 30.47 28.76
HDFC 390 388.45 389.95 389.46 390.47 391.01 388.92 387.91
BANKBEES 920 911.03 919.45 916.82 922.61 925.79 913.64 907.85
GOLDBEES 1633 1622.15 1627.97 1627.7 1633.25 1638.55 1622.4 1616.85
GOLDSHARE 1635 1625 1630.34 1630.11 1635.22 1640.11 1625.22 1620.11
JUNIORBEES 107 105 105.46 105.82 106.64 107.82 104.64 103.82
KOTAKGOLD 1634.8 1621 1627.35 1627.71 1634.42 1641.51 1620.62 1613.91
KOTAKNIFTY 513.5 511 513.48 512.66 514.32 515.16 511.82 510.16
KOTAKPSUBK 336 333 333 334 335 337 332 331
LIQUIDBEES 1000.01 999.99 999.99 999.99 999.99 1000.01 999.97 999.97
NIFTYBEES 516.47 511.35 514.99 514.27 517.19 519.39 512.07 509.15
PSUBNKBEES 324 318.01 320 320.67 323.33 326.66 317.34 314.68
QGOLDHALF 817 806.54 809.09 810.87 815.2 821.33 804.74 800.41
QNIFTY 514.25 511 513.75 513 515 516.25 511.75 509.75
RELBANK 872 855 869 865.33 875.66 882.33 858.66 848.33
RELGOLD 1589 1576 1582.38 1582.46 1588.92 1595.46 1575.92 1569.46
SBIGETS 1665 1651.11 1658.94 1658.35 1665.59 1672.24 1651.7 1644.46
SHARIABEES 120.5 118.5 118.5 119.16 119.82 121.16 117.82 117.16
UTISUNDER 690 690 690 690 690 690 690 690
How to Trade Pivots
Using pivot points as a trading strategy has been around for a long time and was originally used by floor traders. This was a nice simple way for floor traders to have some idea of where the market was heading during the course of the day with only a few simple calculations.
The pivot point is the level at which the market direction changes for the day. Using some simple arithmetic and the previous days high, low and close, a series of points are derived. These points can be critical support and resistance levels. The pivot level, support and resistance levels calculated from that are collectively known as pivot levels.
Formula for Pivots
Resistance 3 = High + 2*(Pivot - Low)
Resistance 2 = Pivot + (R1 - S1)
Resistance 1 = 2 * Pivot - Low
Pivot Point = ( High + Close + Low )/3
Support 1 = 2 * Pivot - High
Support 2 = Pivot - (R1 - S1)
Support 3 = Low - 2*(High - Pivot)
If the market opens above the pivot point then the bias for the day is long trades. If the market opens below the pivot point then the bias for the day is for short trades.
The three most important pivot points are R1, S1 and the actual pivot point.
The general idea behind trading pivot points are to look for a reversal or break of R1 or S1. By the time the market reaches R2,R3 or S2,S3 the market will already be overbought or oversold and these levels should be used for exits rather than entries.
A perfect set would be for the market to open above the pivot level and then stall slightly at R1 then go on to R2. You would enter on a break of R1 with a target of R2 and if the market was really strong close half at R2 and target R3 with the remainder of your position.
Unfortunately life is not that simple and we have to deal with each trading day the best way we can.
[...] Pivot Table [...]
nice job… can u provide me Fibonachi calculation formula………??? please
Hi,
for a long time the pivot table field has not been refreshed.I request you to kindly look into this.This Info was helpful.
thanks
May I get Manshi RT chart in regular basis? help needed in this regard as early
Leave your response!
Follow us on
Email Alerts
Daily Video
Favorite Sites
Favorite Forums
Downloads
Page Loads
Follow Me On Twitter
Recent Comments
Recent Posts
Most Commented
Most Viewed