| Index | Curr Price | % Chg | Prev.Close | Open | High | Low |
| 3IINFOTECH | 18.35 | 2.23% | 17.95 | 18.25 | 18.70 | 17.75 |
| 3MINDIA | 3755.00 | 0.45% | 3738.25 | 3725.00 | 3755.00 | 3700.00 |
| 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 |
| ABBOTINDIA | 1509.00 | 0.73% | 1498.10 | 1500.00 | 1514.50 | 1450.05 |
| ABGSHIP | 413.75 | 0.61% | 411.25 | 414.15 | 417.90 | 411.60 |
| 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 |
| ADHUNIK | 54.75 | -0.64% | 55.10 | 54.85 | 55.90 | 54.15 |
| ABIRLANUVO | 853.30 | 0.46% | 849.40 | 851.00 | 855.00 | 844.00 |
| ADVANTA | 339.10 | 2.26% | 331.60 | 331.00 | 348.80 | 329.00 |
| AHLUCONT | 79.80 | -0.06% | 79.85 | 79.50 | 81.00 | 78.00 |
| AIAENG | 312.30 | -2.71% | 321.00 | 324.85 | 324.85 | 310.10 |
| AKZOINDIA | 864.95 | 1.50% | 852.20 | 861.00 | 878.90 | 852.05 |
| ALFALAVAL | 2918.45 | 0.86% | 2893.60 | 2909.85 | 2931.00 | 2860.00 |
| ALBK | 180.80 | 2.32% | 176.70 | 177.00 | 181.90 | 175.00 |
| ALLCARGO | 142.50 | -0.04% | 142.55 | 142.10 | 146.85 | 142.00 |
| ADSL | 30.35 | 9.96% | 27.60 | 27.90 | 30.35 | 27.65 |
| ALOKTEXT | 22.50 | 4.41% | 21.55 | 21.60 | 22.70 | 21.50 |
| APIL | 379.90 | 1.35% | 374.85 | 376.80 | 383.65 | 376.05 |
| AREVAT&D | 184.30 | 1.35% | 181.85 | 180.95 | 185.90 | 180.95 |
| AMARAJABAT | 244.30 | -2.36% | 250.20 | 249.00 | 253.00 | 241.55 |
| 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 |
| AMTEKINDIA | 100.20 | 0.70% | 99.50 | 99.95 | 101.90 | 99.50 |
| 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 |
| ANSALAPI | 37.95 | 2.71% | 36.95 | 38.00 | 38.90 | 37.60 |
| APOLLOHOSP | 618.65 | 1.30% | 610.70 | 610.00 | 622.90 | 607.05 |
| APOLLOTYRE | 75.50 | 4.28% | 72.40 | 72.40 | 75.85 | 72.20 |
| APTECHT | 89.05 | 0.91% | 88.25 | 87.55 | 89.60 | 87.00 |
| ARSHIYA | 166.60 | 4.32% | 159.70 | 160.00 | 171.40 | 159.35 |
| ARVIND | 96.55 | 5.23% | 91.75 | 91.25 | 97.20 | 90.90 |
| ASAHIINDIA | 63.50 | -0.16% | 63.60 | 63.75 | 63.75 | 62.50 |
| ASHAPURMIN | 15.75 | 5.00% | 15.00 | 15.00 | 15.75 | 15.00 |
| 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 |
| ASSAMCO | 9.45 | 3.50% | 9.13 | 9.39 | 9.55 | 9.16 |
| ATLASCOPCO | 2720.75 | 0.00% | 2720.75 | 2702.25 | 2724.00 | 2702.25 |
| AUROPHARMA | 117.30 | -1.88% | 119.55 | 118.90 | 119.60 | 115.10 |
| AVENTIS | 2240.75 | -1.55% | 2276.05 | 2242.00 | 2259.00 | 2220.00 |
| AXISBANK | 1134.60 | 0.66% | 1127.20 | 1110.20 | 1140.90 | 1106.30 |
| BLKASHYAP | 13.51 | 3.13% | 13.10 | 13.10 | 13.85 | 13.10 |
| BAJAJ-AUTO | 1700.90 | 3.30% | 1646.55 | 1641.05 | 1708.00 | 1641.05 |
| BAJAJELEC | 170.65 | -0.35% | 171.25 | 172.90 | 174.40 | 168.50 |
| BAJFINANCE | 825.40 | 0.77% | 819.10 | 819.00 | 842.30 | 815.00 |
| 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 |
| BALKRISIND | 209.15 | 2.55% | 203.95 | 203.85 | 214.00 | 201.00 |
| BALLARPUR | 24.75 | 1.02% | 24.50 | 24.85 | 25.30 | 24.20 |
| BALMLAWRIE | 567.95 | 0.22% | 566.70 | 562.20 | 584.00 | 560.00 |
| 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 |
| MAHABANK | 54.85 | 2.62% | 53.45 | 54.00 | 55.20 | 53.00 |
| BARTRONICS | 42.75 | 2.76% | 41.60 | 41.30 | 43.80 | 41.10 |
| BASF | 507.75 | 1.17% | 501.90 | 508.00 | 509.50 | 502.10 |
| BATAINDIA | 697.00 | 0.80% | 691.45 | 691.00 | 701.00 | 682.55 |
| BAYERCROP | 803.70 | 2.13% | 786.95 | 799.00 | 810.00 | 772.05 |
| BEML | 571.80 | 2.82% | 556.10 | 551.55 | 575.00 | 551.55 |
| BERGEPAINT | 101.80 | -0.97% | 102.80 | 103.35 | 104.90 | 101.20 |
| BFUTILITIE | 447.30 | 3.35% | 432.80 | 439.60 | 449.80 | 435.00 |
| BGRENERGY | 256.35 | 3.24% | 248.30 | 250.25 | 258.90 | 247.00 |
| BBL | 699.95 | -2.21% | 715.75 | 715.00 | 717.95 | 698.00 |
| 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 |
| BHARTISHIP | 94.20 | 3.06% | 91.40 | 91.25 | 96.50 | 91.10 |
| 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 |
| BILCARELTD | 231.55 | -0.62% | 233.00 | 234.00 | 238.00 | 230.25 |
| BINANICEM | 90.50 | 0.00% | 90.50 | 90.55 | 90.95 | 90.45 |
| BIOCON | 286.95 | 2.59% | 279.70 | 280.00 | 289.50 | 279.70 |
| BIRLACORPN | 288.25 | 2.89% | 280.15 | 284.40 | 289.75 | 282.00 |
| BLUESTARCO | 195.25 | 6.72% | 182.95 | 181.10 | 200.20 | 180.05 |
| BOC | 325.90 | 1.53% | 321.00 | 321.00 | 327.90 | 321.00 |
| BOMDYEING | 446.90 | 0.01% | 446.85 | 449.45 | 450.00 | 439.05 |
| BRFL | 268.95 | 1.09% | 266.05 | 267.00 | 272.00 | 264.70 |
| BOSCHLTD | 7374.20 | 0.11% | 7365.80 | 7315.00 | 7418.70 | 7315.00 |
| BRIGADE | 70.00 | -2.37% | 71.70 | 71.00 | 71.00 | 67.75 |
| BRITANNIA | 486.90 | 1.36% | 480.35 | 481.00 | 489.00 | 481.00 |
| 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 |
| CARBORUNIV | 156.15 | 1.76% | 153.45 | 155.95 | 158.00 | 153.00 |
| 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 |
| CENTENKA | 119.95 | 0.97% | 118.80 | 120.00 | 121.00 | 118.50 |
| 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 |
| CHENNPETRO | 175.75 | 2.27% | 171.85 | 169.35 | 177.50 | 169.35 |
| CIPLA | 351.75 | 0.09% | 351.45 | 352.00 | 356.25 | 351.00 |
| CUB | 46.75 | 4.35% | 44.80 | 44.90 | 47.25 | 44.85 |
| CMC | 927.40 | -0.18% | 929.05 | 930.00 | 930.35 | 925.00 |
| COALINDIA | 333.05 | 0.08% | 332.80 | 333.00 | 335.95 | 331.40 |
| COLPAL | 1007.80 | -1.36% | 1021.70 | 1019.10 | 1025.90 | 1000.10 |
| CCCL | 18.40 | 6.05% | 17.35 | 17.95 | 18.80 | 17.50 |
| CONCOR | 945.15 | 2.83% | 919.15 | 921.00 | 955.00 | 921.00 |
| COREEDUTEC | 276.90 | -0.18% | 277.40 | 279.00 | 282.80 | 275.05 |
| COROMANDEL | 272.30 | -3.39% | 281.85 | 280.50 | 283.00 | 271.30 |
| CORPBANK | 478.75 | -1.79% | 487.50 | 481.00 | 486.95 | 475.75 |
| COX&KINGS | 192.45 | -0.18% | 192.80 | 194.00 | 199.45 | 190.90 |
| CRISIL | 917.60 | -1.20% | 928.75 | 920.00 | 934.00 | 916.00 |
| 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 |
| DBCORP | 198.75 | 0.91% | 196.95 | 198.05 | 201.65 | 196.10 |
| DBREALTY | 75.20 | 2.45% | 73.40 | 73.55 | 76.35 | 73.55 |
| DABUR | 98.15 | -0.61% | 98.75 | 98.75 | 99.00 | 97.60 |
| DCMSRMCONS | 42.65 | 0.47% | 42.45 | 42.45 | 42.95 | 42.15 |
| DCHL | 49.00 | 3.70% | 47.25 | 47.35 | 49.70 | 46.10 |
| DEEPAKFERT | 148.05 | 0.41% | 147.45 | 148.10 | 150.75 | 147.50 |
| DEN | 86.25 | 4.99% | 82.15 | 82.75 | 86.25 | 81.00 |
| DENABANK | 85.35 | 6.02% | 80.50 | 80.10 | 86.55 | 79.80 |
| DCB | 47.50 | 3.60% | 45.85 | 46.00 | 47.75 | 46.00 |
| DEWANHOUS | 257.00 | -2.54% | 263.70 | 263.00 | 264.00 | 253.00 |
| DHANBANK | 67.60 | 17.57% | 57.50 | 57.95 | 68.95 | 57.50 |
| DISHTV | 63.80 | 3.40% | 61.70 | 67.00 | 67.00 | 61.50 |
| DISHMAN | 59.90 | 8.32% | 55.30 | 55.20 | 65.10 | 54.00 |
| 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 |
| DREDGECORP | 300.90 | 1.36% | 296.85 | 298.40 | 306.80 | 296.00 |
| EDELWEISS | 33.10 | 0.15% | 33.05 | 32.70 | 33.40 | 32.40 |
| EDUCOMP | 257.50 | 2.75% | 250.60 | 251.10 | 259.25 | 250.10 |
| EICHERMOT | 1755.60 | -0.99% | 1773.15 | 1779.00 | 1785.00 | 1742.00 |
| EIDPARRY | 209.00 | -0.07% | 209.15 | 211.90 | 211.90 | 208.05 |
| EIHOTEL | 89.85 | 1.07% | 88.90 | 89.20 | 91.20 | 88.35 |
| ELECON | 65.00 | 1.72% | 63.90 | 64.00 | 65.75 | 63.25 |
| ELECTCAST | 22.55 | 4.88% | 21.50 | 21.60 | 22.75 | 21.35 |
| EMAMILTD | 378.65 | 2.38% | 369.85 | 363.55 | 398.30 | 363.55 |
| EMCO | 35.90 | 0.42% | 35.75 | 36.00 | 36.15 | 35.25 |
| ENGINERSIN | 269.65 | -2.62% | 276.90 | 274.10 | 275.00 | 267.00 |
| ENIL | 217.40 | -0.87% | 219.30 | 218.00 | 221.95 | 216.50 |
| ERAINFRA | 137.10 | 0.18% | 136.85 | 136.50 | 137.50 | 136.10 |
| ESCORTS | 84.65 | 3.17% | 82.05 | 82.05 | 85.35 | 81.75 |
| ESSDEE | 192.15 | 0.76% | 190.70 | 188.00 | 197.00 | 188.00 |
| 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 |
| EKC | 44.65 | 12.61% | 39.65 | 40.40 | 45.00 | 39.30 |
| EVERONN | 299.95 | -0.25% | 300.70 | 300.00 | 303.40 | 297.00 |
| EXIDEIND | 137.00 | 1.44% | 135.05 | 135.05 | 137.90 | 134.05 |
| FDC | 82.00 | 0.55% | 81.55 | 82.00 | 83.30 | 81.10 |
| 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 |
| FINCABLES | 34.55 | 1.02% | 34.20 | 34.90 | 35.10 | 34.30 |
| FINPIPE | 57.75 | 1.76% | 56.75 | 56.75 | 58.45 | 56.30 |
| FSL | 9.30 | 1.20% | 9.19 | 9.10 | 9.39 | 9.10 |
| FORTIS | 108.00 | -0.64% | 108.70 | 108.75 | 111.05 | 107.35 |
| FKONCO | 123.50 | 16.90% | 105.65 | 111.00 | 125.00 | 111.00 |
| FCH | 133.05 | -0.78% | 134.10 | 134.90 | 135.40 | 132.10 |
| GAIL | 388.95 | -0.49% | 390.85 | 393.00 | 394.80 | 385.30 |
| GAMMONIND | 58.60 | 1.30% | 57.85 | 58.50 | 60.90 | 57.00 |
| GAMMNINFRA | 16.86 | 10.85% | 15.21 | 15.90 | 17.50 | 15.80 |
| GDL | 137.10 | 1.03% | 135.70 | 136.00 | 138.45 | 135.10 |
| GATI | 45.55 | 18.93% | 38.30 | 39.50 | 45.95 | 38.65 |
| GEODESIC | 56.05 | 0.54% | 55.75 | 55.40 | 57.10 | 54.60 |
| GILLETTE | 1980.00 | -0.64% | 1992.85 | 1980.00 | 1995.00 | 1960.00 |
| GITANJALI | 311.80 | 0.84% | 309.20 | 309.20 | 312.80 | 307.15 |
| GSKCONS | 2630.70 | 0.74% | 2611.45 | 2600.00 | 2679.95 | 2585.00 |
| 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 |
| GLODYNE | 246.50 | 0.67% | 244.85 | 247.00 | 247.50 | 243.40 |
| 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 |
| GODREJPROP | 653.20 | 1.44% | 643.95 | 655.00 | 665.00 | 647.10 |
| GRAPHITE | 76.30 | 1.26% | 75.35 | 76.85 | 79.00 | 75.70 |
| 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 |
| GREAVESCOT | 84.65 | 3.04% | 82.15 | 83.00 | 94.70 | 81.50 |
| GTLINFRA | 12.05 | 0.84% | 11.95 | 12.00 | 12.38 | 11.87 |
| GTL | 48.80 | -1.01% | 49.30 | 48.80 | 50.60 | 48.20 |
| GUJALKALI | 136.95 | -0.44% | 137.55 | 137.95 | 137.95 | 135.25 |
| GUJFLUORO | 492.70 | 0.00% | 492.70 | 490.95 | 498.00 | 487.00 |
| GUJRATGAS | 391.85 | 0.72% | 389.05 | 388.00 | 395.40 | 386.50 |
| GIPCL | 71.00 | -2.07% | 72.50 | 72.45 | 72.50 | 70.75 |
| GMDCLTD | 177.75 | 0.97% | 176.05 | 176.50 | 178.95 | 176.40 |
| GNFC | 87.30 | 3.44% | 84.40 | 85.85 | 88.00 | 84.60 |
| GUJNRECOKE | 24.50 | 1.66% | 24.10 | 23.95 | 24.70 | 23.80 |
| GSFC | 389.30 | -0.37% | 390.75 | 390.00 | 394.85 | 387.00 |
| GSPL | 84.40 | 0.66% | 83.85 | 84.50 | 86.00 | 83.85 |
| GULFOILCOR | 79.10 | -2.59% | 81.20 | 80.00 | 81.70 | 78.65 |
| GVKPIL | 17.15 | 1.48% | 16.90 | 16.95 | 17.30 | 16.70 |
| HTMEDIA | 147.60 | 3.94% | 142.00 | 142.00 | 148.95 | 141.00 |
| HATHWAY | 166.15 | 8.67% | 152.90 | 152.00 | 172.00 | 150.10 |
| HAVELLS | 486.00 | -0.03% | 486.15 | 484.00 | 489.00 | 481.00 |
| HCL-INSYS | 45.45 | 0.78% | 45.10 | 45.20 | 46.15 | 44.00 |
| 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 |
| HEG | 221.15 | 8.17% | 204.45 | 204.00 | 232.65 | 203.35 |
| HEIDELBERG | 40.75 | 0.87% | 40.40 | 41.30 | 41.30 | 40.10 |
| HEROMOTOCO | 1993.15 | 0.01% | 1992.90 | 1995.00 | 2034.80 | 1971.00 |
| HEXAWARE | 105.75 | -0.38% | 106.15 | 107.05 | 108.00 | 104.20 |
| HFCL | 13.88 | 1.09% | 13.73 | 14.00 | 14.25 | 13.72 |
| HCIL | 48.60 | 2.32% | 47.50 | 49.00 | 51.90 | 48.10 |
| 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 |
| HMT | 51.55 | 3.51% | 49.80 | 51.00 | 53.50 | 51.00 |
| HOTELEELA | 39.10 | 11.55% | 35.05 | 35.00 | 39.45 | 34.80 |
| 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 |
| ACKRUTI | 217.20 | -0.21% | 217.65 | 213.50 | 219.70 | 213.50 |
| ICICIBANK | 939.60 | 2.14% | 919.95 | 918.80 | 944.20 | 913.70 |
| ICRA | 981.80 | 1.95% | 963.00 | 959.90 | 986.95 | 951.00 |
| ICSA | 30.25 | 2.02% | 29.65 | 29.50 | 30.90 | 29.10 |
| 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 |
| IL&FSTRANS | 208.75 | 0.05% | 208.65 | 208.50 | 211.00 | 200.65 |
| 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 |
| IBSEC | 10.13 | 4.33% | 9.71 | 9.46 | 10.19 | 9.46 |
| 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 |
| IMFA | 333.30 | 1.03% | 329.90 | 335.70 | 335.70 | 326.15 |
| 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 |
| IGL | 337.30 | 1.38% | 332.70 | 335.00 | 339.40 | 333.20 |
| INDUSINDBK | 308.60 | 0.75% | 306.30 | 304.45 | 311.00 | 302.25 |
| INFINITE | 77.80 | -0.77% | 78.40 | 79.75 | 79.95 | 77.50 |
| NAUKRI | 634.95 | 0.15% | 634.00 | 630.00 | 635.00 | 625.75 |
| INFY | 2807.25 | 1.39% | 2768.65 | 2750.00 | 2820.00 | 2732.00 |
| INFOTECENT | 138.35 | -1.39% | 140.30 | 138.10 | 139.50 | 138.00 |
| IDFC | 137.85 | -0.51% | 138.55 | 137.90 | 138.50 | 134.55 |
| INGVYSYABK | 346.10 | 0.86% | 343.15 | 339.60 | 349.85 | 339.60 |
| INGERRAND | 491.25 | 1.86% | 482.30 | 498.00 | 498.00 | 483.35 |
| IPCALAB | 324.55 | 1.28% | 320.45 | 319.90 | 325.50 | 319.90 |
| IRB | 173.55 | -0.06% | 173.65 | 172.90 | 174.80 | 170.65 |
| ISMTLTD | 29.05 | 1.40% | 28.65 | 28.50 | 29.20 | 28.50 |
| ITC | 202.85 | -0.71% | 204.30 | 203.90 | 204.95 | 201.80 |
| IVRCLAH | 44.85 | 6.15% | 42.25 | 42.00 | 45.00 | 41.05 |
| IVRCLINFRA | 59.25 | 7.14% | 55.30 | 54.55 | 59.50 | 53.95 |
| JKCEMENT | 139.25 | -0.82% | 140.40 | 137.05 | 147.30 | 137.05 |
| JAGRAN | 107.90 | -0.92% | 108.90 | 108.70 | 109.65 | 107.25 |
| JAIBALAJI | 39.80 | 4.87% | 37.95 | 37.95 | 39.80 | 37.55 |
| 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 |
| J&KBANK | 819.80 | -0.35% | 822.70 | 822.00 | 823.90 | 814.95 |
| JPINFRATEC | 47.05 | 0.00% | 47.05 | 47.00 | 48.00 | 45.20 |
| JETAIRWAYS | 336.20 | 1.60% | 330.90 | 332.00 | 344.50 | 328.20 |
| JINDALSAW | 140.35 | -1.47% | 142.45 | 142.05 | 143.00 | 135.30 |
| JINDALSWHL | 1041.75 | 7.84% | 966.05 | 994.45 | 1057.95 | 920.10 |
| JSL | 78.00 | 1.43% | 76.90 | 77.80 | 78.80 | 77.00 |
| JINDALSTEL | 603.15 | 3.81% | 581.00 | 580.00 | 605.00 | 577.70 |
| JKLAKSHMI | 62.95 | -2.78% | 64.75 | 64.95 | 65.35 | 62.35 |
| JKTYRE | 82.75 | 2.29% | 80.90 | 81.60 | 83.80 | 80.50 |
| JMFINANCIL | 16.66 | 1.96% | 16.34 | 16.34 | 16.73 | 16.26 |
| 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 |
| JUBLFOOD | 1031.05 | 8.83% | 947.40 | 921.00 | 1048.45 | 920.00 |
| JYOTISTRUC | 54.80 | 2.91% | 53.25 | 53.80 | 56.30 | 53.25 |
| KEC | 63.50 | 1.03% | 62.85 | 62.60 | 64.00 | 61.60 |
| KSOILS | 7.59 | -2.19% | 7.76 | 7.49 | 7.65 | 7.45 |
| KALPATPOWR | 108.65 | -1.36% | 110.15 | 109.85 | 113.50 | 108.00 |
| KTKBANK | 101.65 | -0.78% | 102.45 | 101.00 | 102.10 | 99.60 |
| KGL | 6.76 | 2.27% | 6.61 | 6.62 | 6.82 | 6.53 |
| KESORAMIND | 120.90 | -1.31% | 122.50 | 124.00 | 127.65 | 120.00 |
| KGNINDUSTRIES | 25.45 | -4.86% | 26.75 | 27.75 | 27.75 | 25.45 |
| KFA | 27.75 | -0.36% | 27.85 | 27.60 | 28.85 | 27.45 |
| KIRIINDUS | 89.60 | 1.41% | 88.35 | 87.25 | 90.00 | 87.20 |
| KIRLOSBROS | 127.50 | 1.84% | 125.20 | 126.25 | 128.85 | 125.50 |
| KOTAKBANK | 550.35 | 3.40% | 532.25 | 528.00 | 553.90 | 527.85 |
| KOUTONS | 17.55 | 2.03% | 17.20 | 17.20 | 17.95 | 17.05 |
| KPIT | 166.15 | 0.67% | 165.05 | 164.80 | 167.10 | 162.65 |
| KSK | 68.70 | 4.97% | 65.45 | 62.20 | 68.70 | 62.20 |
| KWALITY | 41.90 | 2.95% | 40.70 | 41.50 | 42.50 | 40.65 |
| LAKSHMIEFL | 18.65 | 0.54% | 18.55 | 18.30 | 18.95 | 18.15 |
| LAXMIMACH | 1747.85 | 1.42% | 1723.45 | 1704.00 | 1776.00 | 1704.00 |
| 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 |
| MADHUCON | 63.85 | 3.74% | 61.55 | 61.80 | 64.80 | 61.00 |
| 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 |
| MAHSEAMLES | 344.40 | -1.75% | 350.55 | 351.00 | 351.25 | 344.00 |
| M&MFIN | 702.70 | 1.58% | 691.75 | 701.00 | 716.00 | 692.00 |
| M&M | 700.55 | 2.01% | 686.75 | 684.00 | 704.00 | 682.50 |
| MHRIL | 307.80 | -2.21% | 314.75 | 319.85 | 319.85 | 304.10 |
| MAHLIFE | 318.35 | 2.02% | 312.05 | 315.00 | 319.80 | 313.00 |
| MANAPPURAM | 45.90 | -6.90% | 49.30 | 50.20 | 50.85 | 45.25 |
| MRPL | 68.90 | 1.85% | 67.65 | 67.20 | 69.75 | 67.20 |
| MARG | 93.10 | -0.16% | 93.25 | 93.30 | 94.20 | 92.05 |
| MARICO | 161.55 | -1.25% | 163.60 | 166.05 | 166.05 | 160.85 |
| MARUTI | 1270.55 | 0.21% | 1267.90 | 1258.00 | 1277.50 | 1257.70 |
| MASTEK | 94.65 | 7.68% | 87.90 | 89.00 | 95.75 | 87.45 |
| 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 |
| MBECL | 122.35 | 2.00% | 119.95 | 128.00 | 128.00 | 119.05 |
| MLL | 30.20 | 0.17% | 30.15 | 30.15 | 30.50 | 29.60 |
| MIC | 7.96 | 3.11% | 7.72 | 8.30 | 8.30 | 7.70 |
| MINDTREE | 453.50 | -0.12% | 454.05 | 445.20 | 456.00 | 445.20 |
| MMTC | 886.10 | -0.93% | 894.40 | 894.40 | 897.40 | 877.00 |
| MONNETISPA | 498.35 | 0.24% | 497.15 | 485.00 | 503.85 | 471.30 |
| MONSANTO | 713.95 | 0.20% | 712.55 | 718.45 | 718.45 | 710.00 |
| MOSERBAER | 19.15 | 3.79% | 18.45 | 18.45 | 19.35 | 18.30 |
| MOTHERSUMI | 160.10 | 0.66% | 159.05 | 158.00 | 162.90 | 157.50 |
| MOTILALOFS | 114.05 | -1.04% | 115.25 | 113.05 | 115.90 | 113.05 |
| 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 |
| NAGARFERT | 23.60 | 0.00% | 23.60 | 26.60 | 26.85 | 23.20 |
| NATIONALUM | 62.90 | 0.80% | 62.40 | 61.70 | 63.40 | 60.80 |
| NFL | 84.75 | 1.44% | 83.55 | 83.50 | 86.80 | 83.50 |
| NBVENTURES | 191.90 | 2.90% | 186.50 | 186.40 | 199.95 | 186.40 |
| NAVNETPUBL | 56.85 | 0.00% | 56.85 | 57.80 | 57.80 | 56.50 |
| NCC | 54.10 | 5.05% | 51.50 | 52.05 | 54.50 | 50.85 |
| NESCO | 654.65 | 0.14% | 653.75 | 659.50 | 667.45 | 652.20 |
| NESTLEIND | 4270.70 | 0.99% | 4228.90 | 4268.95 | 4275.00 | 4213.15 |
| NETWORK18 | 39.95 | 0.00% | 39.95 | 40.70 | 40.80 | 39.70 |
| NDTV | 45.25 | 1.12% | 44.75 | 45.15 | 46.80 | 45.00 |
| 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 |
| NIITLTD | 44.80 | 1.93% | 43.95 | 44.40 | 46.15 | 44.00 |
| NIITTECH | 232.55 | -1.88% | 237.00 | 237.40 | 237.40 | 230.00 |
| NIRMA | 255.65 | 0.00% | 255.65 | 255.25 | 256.00 | 255.15 |
| NMDC | 190.65 | 1.68% | 187.50 | 186.95 | 192.80 | 186.00 |
| NOCIL | 19.35 | 12.17% | 17.25 | 17.25 | 20.05 | 17.25 |
| NOIDATOLL | 22.65 | 0.44% | 22.55 | 22.40 | 22.85 | 22.25 |
| NOVARTIND | 682.55 | 2.30% | 667.20 | 665.00 | 686.00 | 655.00 |
| NTPC | 179.85 | 1.61% | 177.00 | 177.70 | 180.70 | 176.85 |
| OBEROIRLTY | 274.55 | 3.29% | 265.80 | 269.95 | 280.85 | 263.05 |
| 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 |
| OMAXE | 149.75 | 1.46% | 147.60 | 147.05 | 150.00 | 146.85 |
| ONMOBILE | 76.55 | 1.73% | 75.25 | 74.75 | 78.00 | 74.75 |
| 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 |
| ORBITCORP | 50.70 | 4.32% | 48.60 | 48.50 | 51.10 | 48.05 |
| ORCHIDCHEM | 169.70 | -1.34% | 172.00 | 170.00 | 171.40 | 165.75 |
| ORIENTPPR | 58.70 | -1.92% | 59.85 | 59.55 | 59.55 | 58.00 |
| ORIENTBANK | 297.65 | -0.65% | 299.60 | 299.90 | 300.40 | 292.25 |
| PANACEABIO | 88.55 | 2.85% | 86.10 | 87.35 | 89.00 | 86.00 |
| PARSVNATH | 60.20 | 0.42% | 59.95 | 59.90 | 61.25 | 59.60 |
| 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 |
| PENINLAND | 41.60 | 5.05% | 39.60 | 40.00 | 42.20 | 39.45 |
| PERSISTENT | 316.75 | -1.28% | 320.85 | 318.95 | 319.00 | 315.20 |
| PETRONET | 171.20 | 1.42% | 168.80 | 168.50 | 173.35 | 168.50 |
| PFIZER | 1182.25 | 0.93% | 1171.35 | 1178.00 | 1185.90 | 1160.00 |
| PHOENIXLTD | 198.50 | 2.74% | 193.20 | 191.50 | 199.90 | 191.50 |
| PIDILITIND | 146.70 | 0.10% | 146.55 | 145.60 | 147.50 | 144.50 |
| PIPAVAVDOC | 75.05 | 2.95% | 72.90 | 73.20 | 76.45 | 73.00 |
| PIRHEALTH | 426.05 | 0.57% | 423.65 | 415.00 | 430.00 | 415.00 |
| POLARIS | 157.25 | -1.32% | 159.35 | 159.35 | 162.30 | 156.25 |
| 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 |
| PRAKASH | 57.80 | 2.30% | 56.50 | 56.80 | 57.90 | 55.20 |
| PRESTIGE | 106.95 | 1.81% | 105.05 | 105.00 | 109.00 | 104.70 |
| PRISMCEM | 50.30 | -0.69% | 50.65 | 51.00 | 52.05 | 50.10 |
| PGHH | 1894.20 | 0.58% | 1883.35 | 1903.90 | 1903.90 | 1883.05 |
| PROVOGUE | 27.00 | 0.93% | 26.75 | 26.95 | 27.90 | 26.65 |
| PSL | 68.20 | 1.56% | 67.15 | 67.20 | 69.10 | 66.50 |
| 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 |
| PURVA | 81.05 | 13.04% | 71.70 | 72.95 | 82.00 | 72.20 |
| RADICO | 114.05 | -2.10% | 116.50 | 116.00 | 117.25 | 113.20 |
| RAINCOM | 34.10 | 2.25% | 33.35 | 33.00 | 34.80 | 33.00 |
| RAJESHEXPO | 138.05 | 3.14% | 133.85 | 135.25 | 138.95 | 134.05 |
| RALLIS | 136.15 | -1.80% | 138.65 | 139.90 | 141.40 | 135.10 |
| RANBAXY | 451.55 | -0.68% | 454.65 | 457.00 | 457.00 | 450.10 |
| RCF | 67.45 | 1.28% | 66.60 | 66.45 | 68.80 | 66.35 |
| RAYMOND | 370.55 | 1.22% | 366.10 | 367.90 | 372.00 | 362.05 |
| REDINGTON | 86.90 | 2.36% | 84.90 | 86.05 | 87.90 | 85.15 |
| REIAGROLTD | 14.92 | 0.47% | 14.85 | 14.95 | 15.10 | 14.85 |
| REISIXTEN | 15.36 | 3.02% | 14.91 | 15.65 | 15.70 | 15.00 |
| 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 |
| RIIL | 519.90 | -0.84% | 524.30 | 522.00 | 530.00 | 512.45 |
| 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 |
| RELMEDIA | 88.10 | 2.38% | 86.05 | 86.05 | 89.15 | 86.00 |
| RPOWER | 106.90 | 5.01% | 101.80 | 101.10 | 107.20 | 101.10 |
| RELIGARE | 420.35 | 0.55% | 418.05 | 417.50 | 424.00 | 415.05 |
| ROLTA | 86.20 | 4.55% | 82.45 | 83.50 | 86.70 | 82.40 |
| RUCHINFRA | 17.20 | -1.43% | 17.45 | 17.45 | 17.70 | 17.15 |
| RUCHISOYA | 98.50 | -0.51% | 99.00 | 98.65 | 98.95 | 97.10 |
| RECLTD | 232.55 | 7.04% | 217.25 | 218.00 | 236.00 | 217.30 |
| SKUMARSYNF | 38.55 | 2.80% | 37.50 | 37.55 | 38.90 | 37.00 |
| SADBHAV | 144.60 | 1.23% | 142.85 | 138.60 | 145.75 | 138.60 |
| SANGHVIMOV | 98.75 | 0.46% | 98.30 | 96.60 | 99.95 | 96.60 |
| SASKEN | 107.70 | 1.41% | 106.20 | 107.65 | 108.60 | 106.10 |
| SELAN | 290.00 | 2.56% | 282.75 | 282.95 | 304.20 | 280.60 |
| 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 |
| SHIV-VANI | 217.50 | 0.28% | 216.90 | 219.50 | 224.95 | 215.10 |
| SHOPERSTOP | 347.95 | 2.40% | 339.80 | 335.70 | 350.00 | 335.00 |
| SHREEASHTA | 3.90 | -0.76% | 3.93 | 3.95 | 3.97 | 3.88 |
| SHREECEM | 2364.00 | -2.50% | 2424.50 | 2415.00 | 2415.00 | 2350.00 |
| SHREEGLOBAL | 193.65 | 1.18% | 191.40 | 196.80 | 196.80 | 190.00 |
| 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 |
| SIMPLEXINF | 200.90 | 3.32% | 194.45 | 199.95 | 201.90 | 197.65 |
| SINTEX | 95.75 | 3.91% | 92.15 | 93.50 | 97.10 | 91.25 |
| SJVN | 19.20 | 0.00% | 19.20 | 19.25 | 19.25 | 19.00 |
| SKFINDIA | 637.85 | 0.99% | 631.60 | 626.00 | 639.00 | 623.00 |
| SKSMICRO | 114.75 | 3.66% | 110.70 | 110.10 | 116.80 | 108.10 |
| SOBHA | 274.60 | 2.33% | 268.35 | 265.00 | 279.60 | 265.00 |
| SOLVAYPHARMA | 2141.55 | 0.00% | 2141.55 | 2150.00 | 2150.00 | 2140.00 |
| SOUTHBANK | 26.70 | 3.09% | 25.90 | 26.00 | 27.10 | 25.40 |
| MODILUFT | 25.70 | -0.39% | 25.80 | 25.75 | 26.55 | 25.20 |
| SREINFRA | 33.85 | 1.80% | 33.25 | 33.15 | 34.20 | 32.90 |
| SRF | 262.40 | -1.56% | 266.55 | 269.60 | 269.60 | 262.00 |
| STAN | 78.50 | 1.82% | 77.10 | 77.00 | 80.00 | 77.00 |
| SBIN | 2181.95 | 0.30% | 2175.40 | 2160.00 | 2191.40 | 2157.15 |
| SBT | 568.10 | 0.26% | 566.65 | 567.00 | 569.75 | 563.50 |
| STCINDIA | 320.65 | -1.22% | 324.60 | 326.00 | 330.10 | 318.00 |
| SAIL | 108.75 | 3.62% | 104.95 | 104.00 | 109.25 | 104.00 |
| STERLINGINTERNATIONA | 18.65 | -1.84% | 19.00 | 18.65 | 18.65 | 18.65 |
| STER | 129.90 | 4.59% | 124.20 | 123.65 | 130.85 | 121.40 |
| STRTECH | 37.95 | -0.26% | 38.05 | 38.10 | 39.15 | 37.65 |
| STAR | 546.05 | 0.11% | 545.45 | 540.00 | 552.85 | 540.00 |
| SUBEX | 31.55 | 0.80% | 31.30 | 31.95 | 32.00 | 31.05 |
| SPARC | 82.05 | 1.05% | 81.20 | 80.50 | 82.45 | 80.50 |
| 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 |
| SUNDRMFAST | 53.40 | -0.65% | 53.75 | 53.50 | 54.10 | 52.60 |
| SUNTECK | 341.05 | 0.40% | 339.70 | 342.35 | 342.35 | 336.25 |
| SUPREMEIND | 180.85 | -0.41% | 181.60 | 181.00 | 185.50 | 179.25 |
| 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 |
| TNPL | 102.10 | 0.89% | 101.20 | 100.50 | 103.00 | 99.00 |
| TANLA | 7.49 | 1.35% | 7.39 | 7.50 | 7.65 | 7.32 |
| 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 |
| TATAELXSI | 232.80 | 0.34% | 232.00 | 230.90 | 235.70 | 227.00 |
| TATAGLOBAL | 123.00 | 4.28% | 117.95 | 117.10 | 126.40 | 116.90 |
| TATAINVEST | 494.05 | 6.37% | 464.45 | 470.00 | 514.80 | 470.00 |
| 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 |
| TV-18 | 62.05 | 0.00% | 62.05 | 67.55 | 68.00 | 61.25 |
| THERMAX | 483.45 | 0.38% | 481.60 | 476.05 | 489.90 | 475.10 |
| THOMASCOOK | 57.00 | 5.75% | 53.90 | 56.95 | 61.75 | 56.00 |
| TIMETECHNO | 46.90 | -1.99% | 47.85 | 48.45 | 48.90 | 46.35 |
| TINPLATE | 44.90 | 2.51% | 43.80 | 44.00 | 45.10 | 44.00 |
| TWL | 417.90 | 0.42% | 416.15 | 416.05 | 422.00 | 415.00 |
| TITAN | 210.35 | 0.77% | 208.75 | 209.00 | 212.35 | 207.50 |
| TORNTPHARM | 564.40 | 0.05% | 564.10 | 565.00 | 569.00 | 561.00 |
| TORNTPOWER | 215.60 | -0.90% | 217.55 | 217.00 | 218.95 | 214.75 |
| TRENT | 903.35 | 1.16% | 892.95 | 885.00 | 917.00 | 885.00 |
| TRIVENI | 19.45 | 1.83% | 19.10 | 19.00 | 19.75 | 18.75 |
| TUBEINVEST | 126.60 | 0.76% | 125.65 | 127.25 | 127.25 | 125.80 |
| TULIP | 115.00 | 3.84% | 110.75 | 109.00 | 115.75 | 105.05 |
| TV18BRDCST | 31.30 | -2.03% | 31.95 | 32.20 | 32.80 | 31.10 |
| TVSMOTOR | 52.05 | 4.62% | 49.75 | 48.20 | 52.30 | 48.20 |
| UCOBANK | 77.15 | 3.07% | 74.85 | 74.80 | 77.70 | 74.25 |
| UFLEX | 136.85 | -0.80% | 137.95 | 138.50 | 139.45 | 133.00 |
| ULTRACEMCO | 1397.55 | 0.91% | 1384.95 | 1380.00 | 1408.00 | 1379.80 |
| UNICHEMLAB | 139.15 | 0.72% | 138.15 | 140.00 | 140.50 | 137.50 |
| 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 |
| UNITEDBNK | 76.95 | 4.34% | 73.75 | 76.00 | 77.50 | 73.60 |
| UBHOLDINGS | 102.75 | 1.03% | 101.70 | 102.70 | 105.20 | 100.00 |
| 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 |
| UNITY | 46.60 | 4.95% | 44.40 | 45.40 | 46.60 | 45.35 |
| USHAMART | 32.85 | 0.92% | 32.55 | 32.50 | 33.10 | 32.05 |
| UTTAMSTL | 77.95 | 4.91% | 74.30 | 74.20 | 79.90 | 73.90 |
| UTVSOF | 1060.05 | -0.12% | 1061.30 | 1063.00 | 1063.35 | 1060.00 |
| VIPIND | 120.30 | 1.86% | 118.10 | 117.30 | 122.25 | 116.30 |
| VTL | 197.70 | 0.03% | 197.65 | 194.50 | 199.00 | 190.00 |
| VARUNSHIP | 20.55 | 7.59% | 19.10 | 19.80 | 20.75 | 18.40 |
| VASCONEQ | 54.30 | 1.12% | 53.70 | 59.95 | 59.95 | 53.45 |
| 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 |
| VOLTAMP | 511.10 | -0.16% | 511.90 | 504.30 | 516.55 | 504.30 |
| VOLTAS | 100.85 | 3.76% | 97.20 | 97.20 | 101.70 | 97.00 |
| WALCHANNAG | 101.80 | 5.82% | 96.20 | 96.20 | 104.25 | 96.20 |
| WELCORP | 131.10 | 4.38% | 125.60 | 124.80 | 131.80 | 124.20 |
| WHIRLPOOL | 180.05 | 0.22% | 179.65 | 178.95 | 181.50 | 176.50 |
| WIPRO | 444.55 | 2.28% | 434.65 | 433.00 | 448.50 | 428.50 |
| WOCKPHARMA | 423.55 | -1.22% | 428.80 | 428.40 | 433.75 | 420.00 |
| WYETH | 839.35 | 0.55% | 834.75 | 826.45 | 842.65 | 826.45 |
| YESBANK | 345.85 | 3.64% | 333.70 | 332.00 | 347.00 | 328.00 |
| ZUARIAGRO | 471.00 | 3.66% | 454.35 | 456.00 | 479.90 | 454.00 |
| ZYDUSWELL | 382.00 | -1.80% | 389.00 | 389.00 | 390.00 | 380.10 |