Company 29 Tue 30 Wed 1 Oct 5 6 7 8 9 12 Oct 24 25

Thir Fri
HIMAT SEIDE 46.25 45.55 44.75 45.20 45.95 46.30 44.75 43.90 44.95 48.70 47.40

HIMATSEI
Repro India Ltd 102.35 101.95 104.15 101.50 98.50 100.65 98.35 97.15 93.80 103.70 103.20

REPROIND
Punj Lloyd Limited 268.30 267.30 262.00 260.55 265.30 274.10 276.70 269.65 274.90 262.20 259.25

PUNJLLOYD
ABG Shipyard Ltd 240.10 238.25 235.00 233.60 220.90 214.25 220.10 212.95 214.10 242.10 240.95

ABGSHIP
STERLITE IND 749.40 775.35 778.35 750.40 773.15 820.45 820.20 792.75 808.90 762.00 750.35

STERLITE
TATA MOTORS 590.80 591.35 580.10 561.05 558.35 565.50 587.40 548.30 550.25 602.80 592.85

TATAMOTORS
Bharati Shipyard 203.65 206.20 201.00 194.95 193.40 194.95 193.80 190.60 189.75 206.25 199.20

BHARSHIP
ANG Auto Ltd 51.00 52.05 52.15 51.20 49.90 49.95 49.80 50.00 50.20 51.15 52.35

ANGAUTO
JBMAUTO 44.40 44.25 44.10 43.25 44.00 45.10 45.10 44.05 44.00 43.70 44.30

JBMAUTO
Kar Mobiles Ltd 161.95 163.00 164.90 157.00 156.95 149.25 142.25 135.90 129.70 155.00 162.00

KARMOB
Munjal Auto Industri 83.70 88.75 85.00 82.95 81.05 82.10 83.00 82.35 83.50

MUNJALAUTO
AMTEK AUTO 220.85 220.85 220.05 222.55 233.50 226.90 227.10 221.50 220.15 216.65 224.05

AMTEK
Visa Steel Ltd 40.00 39.70 44.40 42.80 42.80 42.90 42.10 41.20 40.80 37.95 40.65

VISASTEEL
USHA BELTRON 69.20 66.75 66.15 68.05 69.45 69.10 67.95 68.90 68.55

USHAMART
Spice 73.20 72.55 71.85 70.05 67.35 68.60 66.70 68.55 68.10 71.35 73.10

Communications
SPICETELE
STEEL AUTHOR 168.35 170.75 168.90 162.05 165.45 173.25 174.60 173.45 174.85 173.30 169.20

SAIL
Tata Ltd 504.15 510.35 510.35 497.45 510.40 524.25 535.10 532.60 545.95 513.15 498.50
TISCO
Bharti Airtel Ltd 418.85 418.55 435.35 400.30 359.40 358.05 334.65 343.15 350.80 419.25 414.55

BHARTI
UTTAM GALVA 120.40 120.00 118.95 118.65 118.55 120.40 118.85 118.55 118.60 118.30 124.10

UTTAMST
TCS LTD 610.40 619.35 631.95 615.45 613.25 595.60 573.05 561.70 580.60 599.40 587.05

TCSCONS
MAHANGR TELE 91.05 91.45 90.80 87.35 82.90 83.45 82.40 82.50 82.65 89.95 90.50

MTNL
NATCO PHARMA 138.80 135.05 130.80 129.45 126.25 130.05 126.35 120.05 124.80 135.60 135.10

NATPHARM
Unity Infraprojects 408.55 414.20 409.35 401.55 403.35 414.00 420.00 422.10 424.20 406.80 404.85

UNITYINFRA
Assam Company Ltd 20.90 20.80 20.20 19.35 19.20 18.60 18.60 18.25 21.00 20.85

ASSAMCO
JAYSHREE TEA 299.45 300.25 297.15 296.05 293.90 295.00 292.50 285.05 280.85 309.70 309.60

JAYSHRT
ASIAN TEA 32.85 31.75 31.10 30.65 30.00 29.40 29.65 28.50 28.00 33.00 33.10

ASIANTEA
HINDALCO 126.85 128.85 126.70 118.15 125.30 129.30 129.25 128.20 128.85 129.00 126.65

HINDALCO
HARR MALAYAL 126.35 127.00 124.25 121.85 117.80 116.60 119.25 115.85 115.85 131.50 128.75

HARRMLYM
Jagatjit Industries 68.85 68.40 68.10 67.45 66.15 65.70 75.80 76.35 74.70 69.25 72.80

JAGTJIT
Resurgere Mines & 105.10 104.20 101.00 98.25 95.70 100.00 99.15 94.80 98.65 105.40 103.55

Mi
RESURGERE
Ahmednagar 74.30 73.30 71.65 70.70 69.50 70.10 69.40 69.05 68.55 72.20 73.80

Forgings
AHMDFORG
Kinetic Motor 29.70 28.60 27.35 26.00 25.60 26.00 25.50 24.35 24.50 27.85 29.00

Compan
KINETCHM
JINDAL STEEL 583.85 587.55 592.30 596.00 598.20 603.80 597.10 599.35 618.85 609.05 597.10

JINDSTL
Housing 322.40 322.20 334.25 333.70 334.65 344.00 363.10 358.90 370.75 325.25 323.65

Development
HDIL
GVK Power & Infrastr 47.00 46.45 45.45 44.55 43.95 45.15 45.05 44.05 43.85 45.45 45.65

GVKPOWER
UNITECH LTD 107.55 107.45 105.55 100.40 98.85 100.15 101.05 98.55 100.90 109.35 109.30

UNITECH
United Phosphorus 164.90 165.75 168.30 168.75 167.15 178.30 169.80 163.00 164.10 157.60 164.70

UNIPHOS
Glenmark Pharma 234.90 237.50 235.95 235.95 236.45 240.00 240.05 240.05 240.10 219.55 227.40

GLENMARK
Nagarjuna 148.95 149.50 152.70 150.35 157.00 159.55 164.90 164.20 166.50 145.60 145.85

Construction
Company
NAGARCON
PRAJ IND.LTD 102.00 103.25 101.25 97.70 97.05 99.70 97.35 95.65 96.50 102.95 102.00

PRAJIND
'NTPC LTD 212.45 213.70 210.35 209.00 208.60 209.40 211.90 209.35 210.00 212.40 212.55
NTPC
'Suzlon Energy Ltd' 92.50 91.65 92.20 87.10 87.10 86.65 86.45 85.50 86.70 92.25 92.10
SUZENER
'NHPC Ltd 34.60 34.55 34.50 34.05 33.40 33.65 33.40 33.05 33.00 34.70 34.70
NHPC
'Reliance Natural Res' 88.00 88.05 87.25 85.00 84.90 84.75 84.20 83.00 87.40 87.25 87.05
RELINATU
'Infrastructure Devel' 142.90 146.05 154.65 149.90 152.45 153.55 150.45 149.20 151.40 143.95 144.15
IDFCLTD
'3I INFOTECH' 83.25 88.20 98.75 93.20 100.30 95.90 94.70 94.30 95.80 85.35 83.85
3IINFOTECH
'Brigade Enterprises 128.45 122.90 120.60 121.40 118.75 116.25 116.55 120.50 119.80
BRIGADE
'JK TYRE' 135.10 130.15 129.95 132.75 137.30 144.05 151.25 132.00 138.55
JKTYRE
Hinduja Ventures 374.55 356.15 347.55 362.35 365.25 376.75 373.95
HINDUJATMT
'NATCO PHARMA' 130.80 129.45 126.25 130.05 126.35 120.05 124.80 135.60 135.10
NATPHARM
'Cera Sanitaryware Lt' 163.00 157.00 150.00 151.20 140.15 140.00 139.25 125.05
CERASANI
Force Motors Ltd 170.05 161.55 157.25 159.55 153.30 155.10 163.25 156.45 156.50
FORCEMOT
'ATUL AUTO' 50.00 49.20 51.00 48.00 49.95 50.00 52.45 52.90 53.75
ATULAUTO
'EICHER MOTOR' 561.65 544.30 538.00 537.40 524.05 510.05 509.15 550.65 561.45
EICHMOT
ESCORTS 111.20 103.85 106.45 105.50 105.15 104.00 108.20 92.95 102.50

'Power Grid Corporati' 109.55 108.95 109.35 108.70 108.40 107.90 108.25 111.35 111.15
POWERGRID
'CYBER TECH' 15.45 15.30 15.00 15.25 14.95 14.80 14.90 15.45 15.65
CYBRTECH
'BERGER PAINT' 58.95 58.35 57.20 58.50 58.80 59.15 58.30 59.10 59.60
BERGER
Provogue (India) Ltd 68.15 68.85 67.40 68.75 67.45 65.25 66.50 66.25 68.90
PROVIND
'GUJ.NRE COKE' 66.50 63.90 63.85 65.45 66.20 64.75 66.00 67.85 66.85
GUJNRECK
'IL & FS VENT' 53.15 50.05 48.75 51.75 49.20 48.30 48.35 48.30 47.05
ILFSVNTR
Areva T&D India Ltd 318.20 316.60 317.00 316.40 312.30 317.75 318.15 321.35 317.45
AREVA
'RALLIS INDIA' 915.30 916.25 904.55 921.00 907.05 924.70 921.80 914.75
RALLIS
'Cairn India Ltd' 261.15 256.50 259.85 261.30 265.30 261.50 258.40 261.25
CAIRN
'RAJESH EXPO 71.35 68.50 67.30 69.40 65.70 65.45 74.95 74.60
RAJEXP
TVS Motor Company Lt 61.10 57.80 57.10 56.60 56.95 56.10 56.60 57.85
TVSMOTOR
BHEL 2349.95 2339.20 2417.10 2483.15 2482.75 2429.25 2249.75 2245.60

'HOTEL LEELA 37.80 36.55 36.25 37.50 36.75 38.25 36.75 38.40
HOTLEELA
TUBE INVEST 68.20 65.60 63.80 64.15 71.15 70.00
TUBEINVT
'RELAXO FOOT' 126.65 132.95 139.55 146.50 153.80 108.00 108.35
RELAFOOT
'ACC Ltd' 825.80 814.35 797.50 791.50 796.15 795.10 824.40 817.15
ACC
SPIC 14.17 13.47 12.80 12.65 12.15 12.70 12.80 13.26

'Mirza International 18.50 17.85 18.10 18.15 17.85 17.55 19.74 19.72
MIRZATAN
Indo Count Industries 9.01 9.09 8.99 8.55 8.59 8.89 9.49 9.50
INDOCNTI
Nahar Industrial 61.25 59.50 58.50 61.80 59.60 59.00 65.40 66.00
NAHARENT
'AARTI DRUGS' 95.25 90.40 90.05 91.55 87.40 88.65 97.60 98.30
ARTIDRUG
'LUPIN LTD 1137.00 1169.75 1212.45 1261.10 1259.95 1234.85 1120.75 1135.05
LUPLTD
'INDIA CEMENT' 131.20 128.75 131.50 130.10 128.90 134.35 134.00
INDCEM
JPASSO 231.50 230.65 239.35 243.60 237.95 237.15 237.35
JPASSO
'DLF Ltd' 422.75 416.90 419.30 418.50 416.00 424.60 426.75
DLF
'HIND.CONSTN 125.40 126.25 127.40 131.35 129.40 132.65
HICON
'RANBAXY LAB 407.90 401.75 407.90 406.95 406.20 387.10 393.55 409.60
RANBAXY
'Idea Cellular Ltd' 73.80 70.60 64.75 64.15 62.50 62.40 76.80 75.75
IDEA
'ISPAT INDS 24.70 23.60 23.45 23.75 23.05 22.70 22.85 23.30
ISPAT
'Sujana Towers Ltd' 43.25 41.10 41.65 41.25 41.60 43.45 38.85 38.20
STL
WIPRO 606.95 608.50 598.70 578.90 565.10 552.85 578.95 567.15
'Saksoft Ltd' 59.15 62.10 65.20 68.45 71.85 75.40 48.75 51.15
SAKSOFT
'BHARAT FORGE LTD' 278.55 265.10 274.30 273.00 275.85 270.20 276.00 273.35
BHARFPRE
'Tanla Solutions Ltd' 71.60 70.25 67.35 68.45 64.10 65.05 74.45 73.10
TANLASOLU
'PVR Ltd' 141.45 140.55 136.75 145.10 144.85 139.65 148.65 152.75
PVRLTD
CARBORUNDUM 148.00 144.80 145.20 145.50 141.20 150.20
CARBUNIV
'SESA GOA LTD' 267.35 267.15 274.70 289.50 287.40 287.70 272.10 256.80
SESAGOA
'Ballarpur Industries' 24.45 23.60 23.40 23.50 22.90 23.60 23.95
BILT
INDALCOTEX 83.60 83.20 84.55 86.25 86.00 85.70 86.30 82.35
JINDCOT
'Puravankara Projects' 125.15 121.15 118.35 119.05 116.50 116.60 117.90 119.05
PURVA
'DR.REDDY' 952.25 920.65 937.10 950.00 976.35 956.55 892.20 985.85
DRREDDYS
SHRINGAR 35.50 37.25 39.10 37.15 37.50 37.05 29.30 30.75
SHRICINE
'K.S.OILS LTD' 67.70 66.90 67.95 68.70 68.20 67.35 64.80 69.35
KSOILS
'IDBI BANK' 69.95 69.95 67.40 69.95 69.95 69.95 67.40 69.95
IDBIBANK
'BHAGWATI BAN' 46.10 50.75 48.35 47.75 46.50 46.00 42.80 49.80
BHAGWATIHO
'APOLLO TYRE' 45.30 43.65 43.85 45.20 47.00 47.10 47.45 46.50
APOLLOTYR
'IVRCL INFRAS' 387.25 380.25 370.30 387.00 381.25 370.95 380.40 382.70
INVRCONS
'CHAMBAL FERT' 55.60 53.30 52.15 53.40 53.30 52.25 52.75 56.05
CHAMBALF
'Gayatri Projects Ltd' 305.60 303.05 317.65 333.50 350.15 354.20 282.25 296.15
GAYAPROJ
'COROMA.FERT 206.60 213.95 206.65 215.00 214.10 212.65 189.50 200.40
COROFERT
'Subex Azure Ltd' 88.35 84.70 80.50 81.00 78.75 76.95 86.15 92.95
SUBEXSYS
PFIZER 875.05 860.05 870.30 882.90 885.10 879.80 836.85 883.90
PFIZER
'ANSAL HOUS 60.40 58.60 57.00 57.75 57.45 57.75 56.40 57.50
ANSALHSG
'ANANT RAJ IN' 151.05 145.95 141.10 139.45 137.40 134.50 141.45 144.10
ANANTRAJ
'PHOENIX MILL' 174.40 169.85 170.00 168.75 163.00 161.10 176.45 180.50
PHOEMILL
'GTL Infrastructure' 42.20 40.00 38.80 38.70 37.65 41.35
GTLINFRA
'VIKAS WSP' 33.75 34.35 32.10 30.10 29.55 33.25
VIKASWSP
'BIOCON LTD' 262.60 262.15 260.20 256.75 240.10 257.55
BIOCON
'DISHMAN PHAR' 242.95 237.95 234.65 227.65 197.55 207.10
DISHPHARMA
'TORRENT PHAR' 262.90 301.80 304.00 303.60 300.00 280.40 299.65
TORRPH
'Gitanjali Gems Ltd. 121.85 121.70 126.60 124.00 117.90 119.40
GITANJALI
'CHAMBAL FERT' 55.60 53.30 52.25 52.75 56.05
CHAMBALF
'JUPITER BIOS' 88.10 82.95 80.85 83.30 84.35
JUPITORG
'JYOTI LTD 47.65 46.70 45.65 45.60 45.85
JYOTHI
'SOLVAY PHA(D' 919.10 903.05 896.05 795.35 818.25
SOLVAY
'AMBUJA CEME' 102.40 98.35 99.25 98.30 98.30
GUJAMBUJA
'DALMIA CEMEN' 183.35 176.50 172.45 185.30 185.00
DLMIACEM
'J K Cement Ltd' 141.85 131.95 138.35
JKCEMENT 137.40
'MANGALAM CEM' 129.85 125.90 129.50 129.60
MANGALCE
'MADRAS CEM 123.95 116.15 121.80 121.05
MADCEM
'Gitanjali Gems Ltd 121.85 124.00 117.90 119.40
GITANJALI
'Cairn India Ltd' 261.15 261.50 258.40 261.25
CAIRN
'VIKAS WSP' 33.75 30.10 29.55 33.25
VIKASWSP
'NATIONAL FER' 57.15 53.35 51.85 61.00
NATFERT
'APOLLO TYRE' 45.30 47.10 47.45 46.50
APOLLOTYR
'MAH.SCOOTER' 165.95 174.25 170.00
MAHASCOO
'ROLTA INDIA' 190.05 191.20 201.75 185.50
ROLTA
ELDER PHARMA 266.05 279.95
ELDERPHARM
'Wockhardt Ltd' 184.95
WOCKLTD
STRIDES 167.10 163.15 168.70
STRIDEARCO
'ORCHID CHEM' 168.50 174.75 167.45
ORCHID