| Index | Curr Price | % Chg | Prev.Close | Open | High | Low |
| ABAN | 524.75 | -0.32% | 526.45 | 545.00 | 545.00 | 520.55 |
| ABB | 869.05 | 0.06% | 868.50 | 868.00 | 878.90 | 865.00 |
| ACC | 1388.90 | 0.46% | 1382.60 | 1362.15 | 1398.20 | 1362.15 |
| ADANIENT | 392.55 | -4.30% | 410.20 | 416.00 | 416.00 | 379.60 |
| MUNDRAPORT | 138.30 | -1.60% | 140.55 | 141.00 | 141.80 | 135.80 |
| ABIRLANUVO | 853.30 | 0.46% | 849.40 | 851.00 | 855.00 | 844.00 |
| AMBUJACEM | 177.95 | 0.39% | 177.25 | 178.00 | 181.20 | 175.70 |
| ASHOKLEY | 26.75 | -0.19% | 26.80 | 26.70 | 26.85 | 26.35 |
| ASIANPAINT | 3060.80 | 2.55% | 2984.75 | 2985.00 | 3072.00 | 2985.00 |
| AXISBANK | 1134.60 | 0.66% | 1127.20 | 1110.20 | 1140.90 | 1106.30 |
| BAJAJ-AUTO | 1700.90 | 3.30% | 1646.55 | 1641.05 | 1708.00 | 1641.05 |
| BANKBARODA | 805.30 | 0.67% | 799.95 | 802.00 | 810.30 | 796.30 |
| BANKINDIA | 370.00 | 0.50% | 368.15 | 370.00 | 373.30 | 364.65 |
| BHARATFORG | 311.60 | 1.35% | 307.45 | 307.60 | 312.70 | 306.00 |
| BHEL | 261.80 | 0.19% | 261.30 | 261.00 | 265.50 | 260.35 |
| BPCL | 595.55 | 3.30% | 576.55 | 578.05 | 599.90 | 576.05 |
| BHARTIARTL | 350.00 | -1.13% | 354.00 | 354.00 | 354.00 | 344.25 |
| CAIRN | 380.50 | 2.13% | 372.55 | 375.00 | 384.35 | 375.00 |
| CENTURYTEX | 316.30 | 0.86% | 313.60 | 313.60 | 319.00 | 307.05 |
| CIPLA | 351.75 | 0.09% | 351.45 | 352.00 | 356.25 | 351.00 |
| CROMPGREAV | 147.30 | 1.48% | 145.15 | 144.20 | 148.10 | 143.50 |
| DIVISLAB | 766.70 | -0.28% | 768.85 | 777.90 | 777.90 | 764.10 |
| DLF | 232.75 | -1.15% | 235.45 | 232.00 | 239.00 | 228.85 |
| DRREDDY | 1639.35 | 1.17% | 1620.45 | 1630.00 | 1645.00 | 1614.00 |
| EDUCOMP | 257.50 | 2.75% | 250.60 | 251.10 | 259.25 | 250.10 |
| ESSAROIL | 67.95 | 5.51% | 64.40 | 63.90 | 70.10 | 63.50 |
| FINANTECH | 812.45 | 3.89% | 782.05 | 792.00 | 823.00 | 772.30 |
| GAIL | 388.95 | -0.49% | 390.85 | 393.00 | 394.80 | 385.30 |
| GLENMARK | 298.55 | -0.05% | 298.70 | 300.35 | 307.80 | 297.20 |
| GMRINFRA | 30.95 | -0.80% | 31.20 | 30.75 | 31.15 | 30.15 |
| GRASIM | 2826.05 | -1.15% | 2858.95 | 2855.00 | 2877.95 | 2801.00 |
| HCLTECH | 464.50 | -0.64% | 467.50 | 469.00 | 470.00 | 460.60 |
| HDFCBANK | 522.15 | 2.79% | 508.00 | 508.00 | 525.50 | 505.75 |
| HEROMOTOCO | 1993.15 | 0.01% | 1992.90 | 1995.00 | 2034.80 | 1971.00 |
| HINDALCO | 158.75 | -1.31% | 160.85 | 158.55 | 161.60 | 148.75 |
| HINDPETRO | 287.50 | 0.59% | 285.80 | 283.00 | 289.70 | 281.00 |
| HINDUNILVR | 392.45 | 1.15% | 388.00 | 385.00 | 393.50 | 385.00 |
| HDIL | 97.80 | 8.49% | 90.15 | 90.00 | 98.50 | 89.75 |
| HDFC | 695.30 | 0.22% | 693.80 | 695.00 | 698.75 | 689.00 |
| ICICIBANK | 939.60 | 2.14% | 919.95 | 918.80 | 944.20 | 913.70 |
| IDBI | 105.25 | -0.38% | 105.65 | 105.00 | 105.80 | 103.30 |
| IDEA | 92.95 | 0.76% | 92.25 | 91.00 | 93.65 | 91.00 |
| INDIACEM | 95.85 | -0.10% | 95.95 | 95.50 | 96.20 | 93.50 |
| INDIABULLS | 178.95 | -0.25% | 179.40 | 179.40 | 180.40 | 178.00 |
| IBREALEST | 76.60 | 5.51% | 72.60 | 72.60 | 77.10 | 71.80 |
| INDHOTEL | 73.55 | 3.52% | 71.05 | 71.10 | 74.00 | 70.10 |
| IOC | 271.85 | -0.33% | 272.75 | 272.75 | 274.10 | 270.80 |
| INFY | 2807.25 | 1.39% | 2768.65 | 2750.00 | 2820.00 | 2732.00 |
| IDFC | 137.85 | -0.51% | 138.55 | 137.90 | 138.50 | 134.55 |
| ITC | 202.85 | -0.71% | 204.30 | 203.90 | 204.95 | 201.80 |
| IVRCLINFRA | 59.25 | 7.14% | 55.30 | 54.55 | 59.50 | 53.95 |
| JPASSOCIAT | 78.90 | 2.14% | 77.25 | 77.00 | 79.25 | 76.40 |
| JINDALSTEL | 603.15 | 3.81% | 581.00 | 580.00 | 605.00 | 577.70 |
| JSWSTEEL | 818.95 | 7.88% | 759.15 | 760.00 | 828.80 | 750.50 |
| KOTAKBANK | 550.35 | 3.40% | 532.25 | 528.00 | 553.90 | 527.85 |
| LT | 1354.30 | -1.01% | 1368.10 | 1366.70 | 1371.75 | 1341.00 |
| LICHSGFIN | 267.05 | 0.30% | 266.25 | 266.00 | 268.50 | 261.85 |
| LUPIN | 472.50 | -1.54% | 479.90 | 475.60 | 485.00 | 412.15 |
| M&M | 700.55 | 2.01% | 686.75 | 684.00 | 704.00 | 682.50 |
| MARUTI | 1270.55 | 0.21% | 1267.90 | 1258.00 | 1277.50 | 1257.70 |
| MMTC | 886.10 | -0.93% | 894.40 | 894.40 | 897.40 | 877.00 |
| NATIONALUM | 62.90 | 0.80% | 62.40 | 61.70 | 63.40 | 60.80 |
| NESTLEIND | 4270.70 | 0.99% | 4228.90 | 4268.95 | 4275.00 | 4213.15 |
| NHPC | 20.95 | 1.21% | 20.70 | 20.80 | 21.00 | 20.60 |
| NMDC | 190.65 | 1.68% | 187.50 | 186.95 | 192.80 | 186.00 |
| NTPC | 179.85 | 1.61% | 177.00 | 177.70 | 180.70 | 176.85 |
| ONGC | 281.45 | -0.53% | 282.95 | 279.50 | 283.30 | 275.80 |
| PFC | 200.35 | 6.54% | 188.05 | 188.10 | 202.40 | 187.00 |
| POWERGRID | 108.60 | 0.88% | 107.65 | 109.50 | 110.40 | 108.00 |
| PUNJLLOYD | 59.45 | 4.94% | 56.65 | 56.30 | 59.70 | 56.10 |
| PNB | 1001.00 | 1.92% | 982.10 | 978.60 | 1004.35 | 978.60 |
| RANBAXY | 451.55 | -0.68% | 454.65 | 457.00 | 457.00 | 450.10 |
| RELCAPITAL | 423.75 | 4.60% | 405.10 | 410.00 | 427.50 | 408.80 |
| RCOM | 95.05 | 2.20% | 93.00 | 92.90 | 95.90 | 92.15 |
| RELIANCE | 852.65 | -0.63% | 858.05 | 856.90 | 859.70 | 843.00 |
| RELINFRA | 591.30 | 0.18% | 590.25 | 592.00 | 598.90 | 583.50 |
| RPOWER | 106.90 | 5.01% | 101.80 | 101.10 | 107.20 | 101.10 |
| SESAGOA | 229.55 | 1.10% | 227.05 | 224.80 | 231.30 | 223.00 |
| SRTRANSFIN | 569.15 | -2.82% | 585.65 | 589.05 | 596.95 | 559.05 |
| SIEMENS | 798.15 | 1.82% | 783.85 | 782.95 | 802.45 | 779.10 |
| SBIN | 2181.95 | 0.30% | 2175.40 | 2160.00 | 2191.40 | 2157.15 |
| SAIL | 108.75 | 3.62% | 104.95 | 104.00 | 109.25 | 104.00 |
| STER | 129.90 | 4.59% | 124.20 | 123.65 | 130.85 | 121.40 |
| SUNPHARMA | 541.95 | -1.36% | 549.40 | 549.00 | 556.35 | 540.00 |
| SUZLON | 31.45 | 5.71% | 29.75 | 29.40 | 31.65 | 29.25 |
| TATACHEM | 351.20 | 1.37% | 346.45 | 348.00 | 354.90 | 345.15 |
| TATACOMM | 224.20 | 0.13% | 223.90 | 223.95 | 227.15 | 222.05 |
| TCS | 1227.05 | 0.68% | 1218.75 | 1207.05 | 1231.90 | 1188.15 |
| TATAGLOBAL | 123.00 | 4.28% | 117.95 | 117.10 | 126.40 | 116.90 |
| TATAMOTORS | 257.15 | 2.57% | 250.70 | 248.00 | 258.30 | 248.00 |
| TATAPOWER | 111.60 | 3.38% | 107.95 | 107.00 | 112.90 | 107.00 |
| TATASTEEL | 451.10 | 0.10% | 450.65 | 448.00 | 454.00 | 440.10 |
| TORNTPOWER | 215.60 | -0.90% | 217.55 | 217.00 | 218.95 | 214.75 |
| ULTRACEMCO | 1397.55 | 0.91% | 1384.95 | 1380.00 | 1408.00 | 1379.80 |
| UNIONBANK | 253.90 | 6.75% | 237.85 | 237.70 | 256.40 | 237.05 |
| UNITECH | 30.00 | 5.26% | 28.50 | 28.50 | 30.70 | 28.00 |
| UNIPHOS | 150.45 | 0.91% | 149.10 | 149.00 | 151.80 | 147.20 |
| MCDOWELL-N | 685.55 | -1.47% | 695.80 | 695.00 | 708.00 | 682.80 |
| WELCORP | 131.10 | 4.38% | 125.60 | 124.80 | 131.80 | 124.20 |
| WIPRO | 444.55 | 2.28% | 434.65 | 433.00 | 448.50 | 428.50 |