| 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 |
| ADANIPOWER | 70.70 | -3.48% | 73.25 | 73.50 | 73.50 | 70.20 |
| ABIRLANUVO | 853.30 | 0.46% | 849.40 | 851.00 | 855.00 | 844.00 |
| ALBK | 180.80 | 2.32% | 176.70 | 177.00 | 181.90 | 175.00 |
| AREVAT&D | 184.30 | 1.35% | 181.85 | 180.95 | 185.90 | 180.95 |
| AMBUJACEM | 177.95 | 0.39% | 177.25 | 178.00 | 181.20 | 175.70 |
| AMTEKAUTO | 126.00 | -0.08% | 126.10 | 126.25 | 127.75 | 122.00 |
| ANANTRAJ | 71.85 | 2.72% | 69.95 | 70.20 | 72.60 | 65.00 |
| ANDHRABANK | 115.55 | 0.78% | 114.65 | 114.10 | 115.90 | 113.70 |
| APOLLOHOSP | 618.65 | 1.30% | 610.70 | 610.00 | 622.90 | 607.05 |
| 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 |
| AUROPHARMA | 117.30 | -1.88% | 119.55 | 118.90 | 119.60 | 115.10 |
| 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 |
| BAJAJFINSV | 511.90 | 1.39% | 504.90 | 506.00 | 518.80 | 506.00 |
| BAJAJHIND | 35.80 | 0.70% | 35.55 | 35.30 | 36.00 | 35.10 |
| BAJAJHLDNG | 752.55 | 1.97% | 738.00 | 744.80 | 760.00 | 735.20 |
| BALRAMCHIN | 49.75 | -0.50% | 50.00 | 49.90 | 50.45 | 49.05 |
| 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 |
| BEML | 571.80 | 2.82% | 556.10 | 551.55 | 575.00 | 551.55 |
| BEL | 1541.30 | 0.40% | 1535.20 | 1549.00 | 1570.00 | 1520.00 |
| 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 |
| BHUSANSTL | 395.55 | 8.71% | 363.85 | 360.70 | 399.00 | 357.00 |
| BIOCON | 286.95 | 2.59% | 279.70 | 280.00 | 289.50 | 279.70 |
| BOMDYEING | 446.90 | 0.01% | 446.85 | 449.45 | 450.00 | 439.05 |
| BOSCHLTD | 7374.20 | 0.11% | 7365.80 | 7315.00 | 7418.70 | 7315.00 |
| CADILAHC | 675.90 | 1.77% | 664.15 | 665.00 | 679.00 | 660.50 |
| CAIRN | 380.50 | 2.13% | 372.55 | 375.00 | 384.35 | 375.00 |
| CANBK | 526.15 | 0.40% | 524.05 | 522.90 | 529.80 | 515.60 |
| CASTROL | 467.95 | 1.31% | 461.90 | 460.00 | 469.25 | 459.00 |
| CENTRALBK | 99.65 | 1.12% | 98.55 | 98.30 | 100.00 | 97.20 |
| CENTURYTEX | 316.30 | 0.86% | 313.60 | 313.60 | 319.00 | 307.05 |
| CESC | 278.85 | 0.16% | 278.40 | 279.10 | 284.00 | 275.50 |
| CHAMBLFERT | 91.15 | -0.71% | 91.80 | 92.50 | 94.00 | 90.50 |
| CIPLA | 351.75 | 0.09% | 351.45 | 352.00 | 356.25 | 351.00 |
| COLPAL | 1007.80 | -1.36% | 1021.70 | 1019.10 | 1025.90 | 1000.10 |
| CONCOR | 945.15 | 2.83% | 919.15 | 921.00 | 955.00 | 921.00 |
| CROMPGREAV | 147.30 | 1.48% | 145.15 | 144.20 | 148.10 | 143.50 |
| CUMMINSIND | 431.65 | 0.22% | 430.70 | 426.50 | 435.00 | 426.50 |
| DABUR | 98.15 | -0.61% | 98.75 | 98.75 | 99.00 | 97.60 |
| DCHL | 49.00 | 3.70% | 47.25 | 47.35 | 49.70 | 46.10 |
| DENABANK | 85.35 | 6.02% | 80.50 | 80.10 | 86.55 | 79.80 |
| 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 |
| ENGINERSIN | 269.65 | -2.62% | 276.90 | 274.10 | 275.00 | 267.00 |
| ESSAROIL | 67.95 | 5.51% | 64.40 | 63.90 | 70.10 | 63.50 |
| ESSARPORTS | 71.35 | 2.07% | 69.90 | 71.00 | 73.75 | 70.25 |
| EXIDEIND | 137.00 | 1.44% | 135.05 | 135.05 | 137.90 | 134.05 |
| FEDERALBNK | 417.05 | 1.09% | 412.55 | 411.10 | 419.40 | 411.00 |
| 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 |
| GLAXO | 2042.20 | 0.80% | 2025.90 | 2030.05 | 2046.00 | 2030.00 |
| 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 |
| GODREJCP | 447.00 | 0.11% | 446.50 | 447.95 | 454.45 | 443.25 |
| GODREJIND | 204.80 | 2.79% | 199.25 | 199.25 | 206.90 | 195.30 |
| GRASIM | 2826.05 | -1.15% | 2858.95 | 2855.00 | 2877.95 | 2801.00 |
| GESHIP | 253.10 | 0.78% | 251.15 | 249.00 | 255.50 | 249.00 |
| GTOFFSHORE | 107.40 | 3.82% | 103.45 | 99.80 | 108.50 | 99.80 |
| GTL | 48.80 | -1.01% | 49.30 | 48.80 | 50.60 | 48.20 |
| GMDCLTD | 177.75 | 0.97% | 176.05 | 176.50 | 178.95 | 176.40 |
| GUJNRECOKE | 24.50 | 1.66% | 24.10 | 23.95 | 24.70 | 23.80 |
| GSPL | 84.40 | 0.66% | 83.85 | 84.50 | 86.00 | 83.85 |
| GVKPIL | 17.15 | 1.48% | 16.90 | 16.95 | 17.30 | 16.70 |
| HAVELLS | 486.00 | -0.03% | 486.15 | 484.00 | 489.00 | 481.00 |
| 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 |
| HCC | 27.00 | 11.80% | 24.15 | 24.20 | 27.40 | 23.95 |
| HINDCOPPER | 295.15 | -0.40% | 296.35 | 297.85 | 302.90 | 291.00 |
| HINDOILEXP | 128.05 | 4.15% | 122.95 | 120.00 | 129.00 | 120.00 |
| 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 |
| HINDZINC | 146.15 | 4.77% | 139.50 | 139.45 | 147.10 | 139.45 |
| 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 |
| IFCI | 36.20 | 4.17% | 34.75 | 34.40 | 36.50 | 34.35 |
| INDIACEM | 95.85 | -0.10% | 95.95 | 95.50 | 96.20 | 93.50 |
| INDIAINFO | 65.25 | -1.81% | 66.45 | 66.00 | 67.80 | 63.50 |
| INDIABULLS | 178.95 | -0.25% | 179.40 | 179.40 | 180.40 | 178.00 |
| IBPOW | 12.57 | 2.44% | 12.27 | 12.25 | 12.90 | 12.25 |
| IBREALEST | 76.60 | 5.51% | 72.60 | 72.60 | 77.10 | 71.80 |
| INDIANB | 240.50 | -0.37% | 241.40 | 241.60 | 242.30 | 237.00 |
| 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 |
| IOB | 100.30 | 1.93% | 98.40 | 99.00 | 100.90 | 97.80 |
| INDUSINDBK | 308.60 | 0.75% | 306.30 | 304.45 | 311.00 | 302.25 |
| 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 |
| IRB | 173.55 | -0.06% | 173.65 | 172.90 | 174.80 | 170.65 |
| 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 |
| JAICORPLTD | 91.95 | 3.61% | 88.75 | 89.00 | 93.70 | 87.40 |
| JISLJALEQS | 98.25 | -1.01% | 99.25 | 99.00 | 99.90 | 97.60 |
| JPASSOCIAT | 78.90 | 2.14% | 77.25 | 77.00 | 79.25 | 76.40 |
| JPPOWER | 45.80 | -0.65% | 46.10 | 46.00 | 46.30 | 45.20 |
| JINDALSAW | 140.35 | -1.47% | 142.45 | 142.05 | 143.00 | 135.30 |
| JINDALSTEL | 603.15 | 3.81% | 581.00 | 580.00 | 605.00 | 577.70 |
| JSWENERGY | 59.70 | 0.67% | 59.30 | 59.50 | 60.35 | 57.00 |
| JSWISPAT | 15.18 | 4.04% | 14.59 | 14.60 | 15.35 | 14.60 |
| 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 |
| KSK | 68.70 | 4.97% | 65.45 | 62.20 | 68.70 | 62.20 |
| LITL | 16.65 | 2.46% | 16.25 | 16.05 | 16.75 | 16.00 |
| 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 |
| MADRASCEM | 138.45 | -1.21% | 140.15 | 138.70 | 141.45 | 137.80 |
| MTNL | 29.20 | 0.69% | 29.00 | 29.20 | 29.40 | 28.85 |
| M&M | 700.55 | 2.01% | 686.75 | 684.00 | 704.00 | 682.50 |
| MRPL | 68.90 | 1.85% | 67.65 | 67.20 | 69.75 | 67.20 |
| MARUTI | 1270.55 | 0.21% | 1267.90 | 1258.00 | 1277.50 | 1257.70 |
| MAX | 172.80 | -0.66% | 173.95 | 175.00 | 175.45 | 171.15 |
| MCLEODRUSS | 197.55 | 3.56% | 190.75 | 191.85 | 199.50 | 191.00 |
| MMTC | 886.10 | -0.93% | 894.40 | 894.40 | 897.40 | 877.00 |
| MPHASIS | 372.65 | 0.98% | 369.05 | 371.95 | 378.50 | 366.50 |
| MRF | 8609.05 | 1.59% | 8474.70 | 8474.00 | 8768.00 | 8363.00 |
| NATIONALUM | 62.90 | 0.80% | 62.40 | 61.70 | 63.40 | 60.80 |
| NCC | 54.10 | 5.05% | 51.50 | 52.05 | 54.50 | 50.85 |
| NESTLEIND | 4270.70 | 0.99% | 4228.90 | 4268.95 | 4275.00 | 4213.15 |
| NEYVELILIG | 95.60 | 3.35% | 92.50 | 92.50 | 96.00 | 91.75 |
| 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 |
| OIL | 1294.40 | 0.30% | 1290.50 | 1300.00 | 1308.00 | 1288.00 |
| OPTOCIRCUI | 270.50 | 0.99% | 267.85 | 268.00 | 272.70 | 268.00 |
| OFSS | 2152.20 | -1.17% | 2177.60 | 2180.00 | 2194.00 | 2143.00 |
| ORIENTBANK | 297.65 | -0.65% | 299.60 | 299.90 | 300.40 | 292.25 |
| PATELENG | 113.30 | 4.52% | 108.40 | 108.15 | 114.40 | 107.00 |
| PATNI | 471.10 | 0.22% | 470.05 | 469.95 | 473.95 | 467.15 |
| PETRONET | 171.20 | 1.42% | 168.80 | 168.50 | 173.35 | 168.50 |
| PIRHEALTH | 426.05 | 0.57% | 423.65 | 415.00 | 430.00 | 415.00 |
| 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 |
| PRAJIND | 85.65 | 1.42% | 84.45 | 84.75 | 86.60 | 84.00 |
| PTC | 55.05 | 1.76% | 54.10 | 54.10 | 55.55 | 53.75 |
| 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 |
| ROLTA | 86.20 | 4.55% | 82.45 | 83.50 | 86.70 | 82.40 |
| RECLTD | 232.55 | 7.04% | 217.25 | 218.00 | 236.00 | 217.30 |
| SESAGOA | 229.55 | 1.10% | 227.05 | 224.80 | 231.30 | 223.00 |
| SCI | 71.35 | 2.37% | 69.70 | 68.80 | 72.65 | 68.80 |
| RENUKA | 39.50 | -1.99% | 40.30 | 40.20 | 40.30 | 38.80 |
| 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 |
| SINTEX | 95.75 | 3.91% | 92.15 | 93.50 | 97.10 | 91.25 |
| 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 |
| SUNTV | 328.00 | 3.85% | 315.85 | 314.80 | 330.00 | 309.00 |
| SUZLON | 31.45 | 5.71% | 29.75 | 29.40 | 31.65 | 29.25 |
| SYNDIBANK | 110.90 | 1.56% | 109.20 | 109.00 | 111.50 | 108.80 |
| 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 |
| TTML | 16.30 | 1.56% | 16.05 | 16.20 | 16.40 | 15.85 |
| TECHM | 657.35 | 1.01% | 650.75 | 648.00 | 663.00 | 632.75 |
| THERMAX | 483.45 | 0.38% | 481.60 | 476.05 | 489.90 | 475.10 |
| TITAN | 210.35 | 0.77% | 208.75 | 209.00 | 212.35 | 207.50 |
| TORNTPOWER | 215.60 | -0.90% | 217.55 | 217.00 | 218.95 | 214.75 |
| UCOBANK | 77.15 | 3.07% | 74.85 | 74.80 | 77.70 | 74.25 |
| 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 |
| UBL | 460.30 | 0.81% | 456.60 | 468.00 | 468.00 | 455.00 |
| 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 |
| VIDEOIND | 174.65 | 0.20% | 174.30 | 174.50 | 176.70 | 173.50 |
| VIJAYABANK | 60.55 | 1.76% | 59.50 | 59.80 | 60.80 | 59.10 |
| VOLTAS | 100.85 | 3.76% | 97.20 | 97.20 | 101.70 | 97.00 |
| 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 |
| YESBANK | 345.85 | 3.64% | 333.70 | 332.00 | 347.00 | 328.00 |