S&P BSE 500 Stocks - Stock Listing Overview - Value Research Online
Search

Back to Top

Stock Selector

Stocks:
Index:
S&P BSE 500
Capitalisation:
Sector:
Industries:
Alphabet:
Company
Sector  |  Industry
Sector Industry Price
mmm dd, hh:mm
1-Day
Chg. (%)
52-Week Price
Range
P/E P/B Enterprise
Value (Cr)
Market Cap
(Cr)
3M India Ltd.
Services Trading 13,760.40
Aug 18, 2017
-0.22 10,008.80 - 14,999.00 63.00 12.05 14,834 15,568
8K Miles Software Services Ltd.
Technology Computer Software 489.45
Aug 18, 2017
-0.55 472.05 - 839.90 14.34 4.40 1,467 1,493
Aarti Industries Ltd.
Chemicals Organic Chemicals 862.70
Aug 18, 2017
0.53 575.00 - 1,039.70 24.65 5.16 8,343 7,081
Aban Offshore Ltd.
Energy Offshore Drilling 177.10
Aug 18, 2017
-4.43 161.00 - 285.95 0.00 0.43 14,944 1,034
ABB Ltd.
Engineering Switching Equipment 1,372.50
Aug 18, 2017
0.51 931.35 - 1,620.00 73.85 8.61 28,294 28,883
Abbott India Ltd.
Healthcare Drugs & Pharma 4,268.30
Aug 18, 2017
-1.44 3,988.00 - 5,049.00 36.20 6.33 7,992 9,083
ACC Ltd.
Construction Cement 1,794.30
Aug 18, 2017
0.80 1,256.55 - 1,837.55 49.75 3.65 31,732 33,609
Adani Enterprises Ltd.
Services Trading 112.25
Aug 18, 2017
-1.01 58.35 - 160.70 15.77 0.87 31,385 12,351
Adani Ports and Special Economic Zone Ltd.
Services Shipping 386.20
Aug 18, 2017
-0.80 245.15 - 421.50 21.01 4.39 99,402 80,073
Adani Power Ltd.
Engineering Power Projects 28.80
Aug 18, 2017
0.35 23.15 - 46.35 0.00 4.36 62,824 11,108
Adani Transmission Ltd.
Engineering Power Projects 110.30
Aug 18, 2017
-1.03 36.35 - 137.20 32.02 3.99 20,575 12,098
Aditya Birla Fashion and Retail Ltd.
Services Retailing 170.90
Aug 18, 2017
0.38 126.85 - 188.45 242.63 14.07 15,180 13,179
Advanced Enzyme Technologies Ltd.
FMCG Food Processing 284.30
Aug 18, 2017
-4.24 254.22 - 475.10 35.32 6.96 3,248 3,202
Aegis Logistics Ltd.
Services Transport Support Services 188.10
Aug 18, 2017
-0.58 112.30 - 219.45 52.27 10.44 6,512 6,286
AIA Engineering Ltd.
Metals Castings & Forgings 1,414.90
Aug 18, 2017
1.04 1,148.00 - 1,675.00 32.64 5.37 12,327 13,393
Ajanta Pharma Ltd.
Healthcare Drugs & Pharma 1,205.60
Aug 18, 2017
-0.81 1,151.10 - 2,125.00 22.02 6.39 10,384 10,615
Akzo Nobel India Ltd.
Chemicals Paints & Varnishes 1,767.10
Aug 18, 2017
-1.03 1,328.25 - 2,089.00 36.88 7.88 7,962 8,264
Alembic Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 517.95
Aug 18, 2017
0.47 498.00 - 699.00 26.55 4.95 9,640 9,719
Alkem Laboratories Ltd.
Healthcare Drugs & Pharma 1,799.85
Aug 18, 2017
-1.03 1,455.00 - 2,400.00 28.81 4.76 21,412 21,430
Allahabad Bank
Financial Banking 66.15
Aug 18, 2017
-1.64 57.00 - 92.40 18.89 0.44 -2,111 5,293
Allcargo Logistics Ltd.
Services Transport Support Services 165.20
Aug 18, 2017
0.43 150.70 - 202.00 17.48 2.19 4,372 4,055
Amara Raja Batteries Ltd.
Engineering Storage Batteries 796.55
Aug 18, 2017
-1.17 785.00 - 1,079.70 30.39 5.05 13,379 13,605
Ambuja Cements Ltd.
Construction Cement 274.95
Aug 18, 2017
1.50 191.00 - 281.70 43.01 2.67 50,232 54,556
Andhra Bank
Financial Banking 50.90
Aug 18, 2017
-0.68 45.85 - 76.10 24.14 0.38 -4,879 4,434
Apar Industries Ltd.
Engineering Electronic Equipts. 765.60
Aug 18, 2017
-0.80 502.35 - 908.30 16.55 2.96 2,987 2,924
APL Apollo Tubes Ltd.
Metals Steel Tubes & Pipes 1,524.75
Aug 18, 2017
-0.18 811.00 - 1,741.90 24.73 5.01 4,257 3,607
Apollo Hospitals Enterprise Ltd.
Healthcare Health Services 1,068.25
Aug 18, 2017
-3.01 1,057.00 - 1,414.95 60.07 4.12 17,126 14,909
Apollo Tyres Ltd.
Automobile Tyres & Tubes 270.15
Aug 18, 2017
0.33 168.10 - 288.45 15.74 1.86 16,431 13,726
Arvind Ltd.
Textiles Cloth 370.00
Aug 18, 2017
-0.16 304.50 - 426.85 31.91 2.62 12,491 9,579
Asahi India Glass Ltd.
Construction Glass & Glassware 293.15
Aug 18, 2017
-1.05 163.00 - 322.85 49.22 14.30 8,350 7,138
Ashok Leyland Ltd.
Automobile Commercial Vehicles 103.65
Aug 18, 2017
-1.57 73.50 - 114.35 28.42 4.87 41,364 30,348
Ashoka Buildcon Ltd.
Construction Construction 189.95
Aug 18, 2017
-0.03 130.10 - 230.90 16.50 1.85 7,816 3,554
Asian Paints Ltd.
Chemicals Paints & Varnishes 1,140.00
Aug 18, 2017
0.44 851.10 - 1,227.30 59.69 13.61 107,747 109,339
Astra Microwave Products Ltd.
Communication Communication Equipt. 123.00
Aug 18, 2017
-1.17 101.50 - 149.25 16.84 2.32 1,122 1,064
Astral Poly Technik Ltd.
Chemicals Other Plastic Prod. 660.30
Aug 18, 2017
-0.28 367.05 - 765.00 55.03 9.01 8,058 7,848
Astrazeneca Pharma India Ltd.
Healthcare Drugs & Pharma 910.35
Aug 18, 2017
-1.93 887.50 - 1,145.00 116.37 12.29 2,174 2,289
Atul Ltd.
Chemicals Dyes & Pigments 2,070.65
Aug 18, 2017
-1.38 1,880.00 - 2,585.00 25.73 3.15 6,292 6,155
Aurobindo Pharma Ltd.
Healthcare Drugs & Pharma 704.75
Aug 18, 2017
0.18 503.05 - 895.00 18.47 4.17 44,126 41,275
Avanti Feeds Ltd.
FMCG Marine Foods 1,920.75
Aug 18, 2017
0.77 415.00 - 1,976.15 28.25 11.13 8,378 8,729
Avenue Supermarts Ltd.
Services Retailing 926.25
Aug 18, 2017
0.59 558.30 - 964.00 120.64 15.04 57,365 57,756
Axis Bank Ltd.
Financial Banking 490.40
Aug 18, 2017
-1.36 424.40 - 638.30 34.30 2.06 179,131 117,642
Bajaj Auto Ltd
Automobile Two & Three Wheelers 2,811.35
Aug 18, 2017
-0.51 2,510.00 - 3,120.00 21.02 4.37 75,246 81,477
Bajaj Corp Ltd.
FMCG Cosmetics & Toiletries 397.35
Aug 18, 2017
-1.97 324.50 - 449.90 26.12 10.50 5,509 5,845
Bajaj Electricals Ltd.
Cons Durable Domestic Electrical Applns. 329.60
Aug 18, 2017
0.21 202.00 - 387.40 31.78 3.80 3,826 3,346
Bajaj Finance Ltd.
Financial Hire Purchase 1,704.95
Aug 18, 2017
-1.38 760.50 - 1,829.50 46.60 9.20 139,466 93,880
Bajaj Finserv Ltd.
Financial Misc. Fin.services 5,309.50
Aug 18, 2017
0.10 2,480.00 - 5,495.00 35.62 4.94 121,075 84,769
Bajaj Hindusthan Sugar Ltd.
FMCG Sugar 14.80
Aug 18, 2017
-2.31 12.90 - 18.90 28.10 0.43 8,336 1,678
Bajaj Holdings & Investment Ltd.
Financial Invest.Services 2,636.35
Aug 18, 2017
2.03 1,742.65 - 2,669.70 11.45 1.62 27,268 29,127
Balkrishna Industries Ltd.
Automobile Tyres & Tubes 1,488.80
Aug 18, 2017
-2.31 740.00 - 1,743.00 20.00 3.89 15,291 14,387
Balmer Lawrie & Co. Ltd.
Diversified Diversified 238.45
Aug 18, 2017
-2.65 162.66 - 286.75 16.70 2.28 2,431 2,728
Balrampur Chini Mills Ltd.
FMCG Sugar 166.95
Aug 18, 2017
0.75 97.00 - 180.90 6.51 2.36 5,697 3,919
Bank Of Baroda
Financial Banking 147.20
Aug 18, 2017
-0.71 135.25 - 202.50 29.15 0.92 -88,979 33,894
Bank of India
Financial Banking 143.35
Aug 18, 2017
-1.65 99.65 - 197.20 0.00 0.63 -39,993 16,980
Bank of Maharashtra
Financial Banking 26.75
Aug 18, 2017
-0.56 23.20 - 40.75 0.00 0.56 -5,098 3,407
BASF India Ltd.
Chemicals Misc.Chem. 1,458.00
Aug 18, 2017
1.01 990.00 - 1,812.40 0.00 6.13 7,673 6,327
Bata India Ltd.
FMCG Footwear 679.65
Aug 18, 2017
0.54 399.20 - 686.30 51.79 6.30 8,213 8,735
Bayer CropScience Ltd.
Chemicals Pesticides 4,291.75
Aug 18, 2017
0.03 3,669.65 - 5,070.00 55.99 7.01 14,312 15,201
BEML Ltd
Engineering Other Machinery 1,884.65
Aug 18, 2017
1.39 771.00 - 1,919.00 73.80 3.75 8,348 7,853
Berger Paints India Ltd.
Chemicals Paints & Varnishes 240.55
Aug 18, 2017
-0.64 177.95 - 276.80 53.38 11.52 23,284 23,347
BF Utilities Ltd.
Energy Electricity Generation 331.65
Aug 18, 2017
-2.31 312.00 - 643.95 169.76 14.72 3,074 1,247
Bharat Electronics Ltd.
Engineering Electronic Equipts. 182.50
Aug 18, 2017
-0.35 118.11 - 187.50 24.88 5.33 33,195 40,719
Bharat Financial Inclusion Ltd.
Financial Misc. Fin.services 876.60
Aug 18, 2017
3.41 465.10 - 930.00 723.06 5.09 16,413 12,095
Bharat Forge Ltd.
Automobile Auto Ancillaries 1,169.95
Aug 18, 2017
-1.34 764.65 - 1,221.00 38.91 6.19 29,241 27,277
Bharat Heavy Electricals Ltd.
Engineering Electrical Machinery 129.90
Aug 18, 2017
0.50 116.10 - 182.75 63.65 0.98 24,092 31,758
Bharat Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 503.30
Aug 18, 2017
1.94 375.40 - 529.00 17.69 3.49 137,216 109,048
Bharti Airtel Ltd.
Communication Telecom.Services 421.00
Aug 18, 2017
1.12 283.05 - 431.60 62.30 2.48 272,648 168,530
Bharti Infratel Ltd.
Communication Telecom.Services 395.30
Aug 18, 2017
4.20 281.75 - 425.00 27.48 4.53 69,487 72,958
Biocon Ltd.
Healthcare Drugs & Pharma 328.95
Aug 18, 2017
0.17 268.13 - 438.85 37.43 4.01 19,912 19,719
Birla Corporation Ltd.
Construction Cement 944.40
Aug 18, 2017
-1.13 608.00 - 972.95 49.53 2.28 10,911 7,304
Bliss GVS Pharma Ltd.
Healthcare Drugs & Pharma 166.55
Aug 18, 2017
-0.09 117.05 - 203.40 20.06 3.55 1,771 1,717
Blue Dart Express Ltd.
Services Courier Services 4,070.50
Aug 18, 2017
1.76 3,830.00 - 5,720.00 82.83 17.79 9,889 9,657
Blue Star Ltd.
Cons Durable ACs & Refrigerators 712.75
Aug 18, 2017
-3.57 436.00 - 755.00 52.75 8.42 6,989 6,864
Bombay Burmah Trdg. Corpn. Ltd.
FMCG Tea & Coffee 895.75
Aug 18, 2017
-1.20 441.05 - 966.00 0.00 19.16 6,770 6,234
Bombay Dyeing & Mfg. Co. Ltd.
Textiles Cloth 77.85
Aug 18, 2017
-1.21 41.60 - 92.95 29.43 5.31 4,128 1,604
Bosch Ltd.
Automobile Auto Ancillaries 22,034.00
Aug 18, 2017
-0.02 17,671.60 - 25,240.00 48.66 7.38 65,198 67,184
Britannia Industries Ltd.
FMCG Bakery & Milling Prod. 4,251.45
Aug 18, 2017
0.02 2,772.85 - 4,339.85 57.86 17.45 50,819 50,990
Cadila Healthcare Ltd.
Healthcare Drugs & Pharma 473.40
Aug 18, 2017
-1.70 328.80 - 560.00 42.41 6.84 52,089 48,474
Can Fin Homes Ltd.
Financial Housing Finance 2,898.10
Aug 18, 2017
-2.08 1,259.90 - 3,330.00 30.06 6.73 19,569 7,717
Canara Bank
Financial Banking 332.70
Aug 18, 2017
-0.72 245.30 - 416.00 17.34 0.70 475 19,851
Capital First Ltd.
Financial Invest.Services 729.95
Aug 18, 2017
-0.26 465.00 - 814.00 27.81 3.17 19,610 7,139
Caplin Point Laboratories Ltd.
Healthcare Drugs & Pharma 674.80
Aug 18, 2017
0.65 235.00 - 784.80 43.98 19.91 5,046 5,112
Carborundum Universal Ltd.
Metals Abrasives 337.65
Aug 18, 2017
-2.26 233.00 - 365.00 36.39 4.49 6,392 6,367
Castrol India Ltd.
Energy Lubricants, etc. 387.65
Aug 18, 2017
1.21 353.20 - 495.30 28.11 24.72 18,332 19,154
CCL Products (India) Ltd.
FMCG Tea & Coffee 276.70
Aug 18, 2017
-1.21 230.00 - 372.00 30.34 5.54 3,799 3,674
Ceat Ltd.
Automobile Tyres & Tubes 1,704.20
Aug 18, 2017
-1.57 834.65 - 1,947.90 26.62 2.85 7,725 6,887
Central Bank of India
Financial Banking 74.45
Aug 18, 2017
3.33 70.60 - 123.25 0.00 1.05 -54,967 14,204
Century Plyboards (India) Ltd.
FMCG Wood 248.90
Aug 18, 2017
-0.80 154.45 - 314.00 31.27 7.44 6,074 5,523
Century Textiles & Inds. Ltd.
Diversified Diversified 1,189.85
Aug 18, 2017
-1.32 666.10 - 1,292.85 62.57 5.10 18,846 13,268
Cera Sanitaryware Ltd.
Construction Ceramic tiles 2,831.40
Aug 18, 2017
1.01 1,852.20 - 3,315.00 37.43 7.14 3,653 3,713
CESC Ltd.
Energy Electricity Generation 940.90
Aug 18, 2017
-1.37 533.00 - 1,001.40 14.40 0.92 25,820 12,482
CG Power & Industrial Solutions Ltd.
Engineering Electrical Machinery 81.40
Aug 18, 2017
1.37 55.60 - 97.40 0.00 1.26 5,787 5,111
Chambal Fertilisers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 140.30
Aug 18, 2017
-0.67 53.55 - 145.45 12.90 2.18 9,869 5,821
Chennai Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 398.75
Aug 18, 2017
1.57 226.65 - 424.90 10.02 1.79 11,429 5,945
Cholamandalam Investment & Finance Co. Ltd.
Financial Hire Purchase 1,157.40
Aug 18, 2017
0.17 804.05 - 1,243.00 23.78 3.98 41,672 18,062
Cipla Ltd.
Healthcare Drugs & Pharma 565.30
Aug 18, 2017
-1.38 480.20 - 621.25 42.30 3.53 48,172 45,521
City Union Bank Ltd.
Financial Banking 154.10
Aug 18, 2017
-3.57 114.05 - 186.05 19.60 2.74 7,837 10,185
Coal India Ltd.
Energy Coal & Lignite 243.35
Aug 18, 2017
-1.46 233.70 - 339.00 17.66 5.62 122,297 151,026
Coffee Day Enterprises Ltd.
FMCG Tea & Coffee 242.30
Aug 18, 2017
-0.14 190.20 - 277.00 95.67 2.23 7,408 4,983
Colgate-Palmolive (India) Ltd.
FMCG Cosmetics & Toiletries 1,074.20
Aug 18, 2017
1.37 861.30 - 1,138.90 49.44 20.70 28,778 29,073
Container Corpn. Of India Ltd.
Services Transport Support Services 1,254.15
Aug 18, 2017
1.00 844.44 - 1,267.70 33.13 3.35 29,679 30,572
Coromandel International Ltd.
Chemicals Other Fertilisers 442.80
Aug 18, 2017
-0.52 229.00 - 468.00 23.85 4.38 15,054 12,994
Corporation Bank
Financial Banking 45.55
Aug 18, 2017
-1.83 33.10 - 64.75 8.92 0.43 -13,357 5,225
Cox & Kings Ltd.
Services Tourism 273.40
Aug 18, 2017
2.30 157.60 - 305.60 25.33 1.72 7,056 4,827
Credit Analysis & Research Ltd
Financial Credit Ratings & Information 1,575.00
Aug 18, 2017
-0.97 1,141.00 - 1,725.00 31.40 9.35 4,259 4,627
Crisil Ltd.
Financial Credit Ratings & Information 1,829.75
Aug 18, 2017
0.36 1,785.25 - 2,500.00 41.05 12.97 12,474 13,076
Crompton Greaves Consumer Electricals Ltd.
Cons Durable Consumer Electronics 225.20
Aug 18, 2017
1.12 135.25 - 246.00 50.56 23.53 14,370 14,108
Cummins India Ltd.
Engineering Electrical Machinery 899.00
Aug 18, 2017
-0.28 747.55 - 1,096.80 32.08 6.28 24,338 24,879
Cyient Limited
Technology Computer Software 510.00
Aug 18, 2017
0.58 405.00 - 564.90 16.08 2.57 4,990 5,749
Dabur India Ltd.
FMCG Cosmetics & Toiletries 310.05
Aug 18, 2017
0.68 259.15 - 323.00 43.89 10.91 54,658 54,792
Dalmia Bharat Ltd.
Construction Cement 2,606.65
Aug 18, 2017
-0.46 1,220.50 - 2,784.40 55.89 4.49 29,350 23,179
DB Corporation Ltd.
FMCG Books & Newspapers 376.50
Aug 18, 2017
1.24 322.00 - 447.70 18.11 4.07 6,804 6,898
DCB Bank Ltd.
Financial Banking 183.10
Aug 18, 2017
-0.68 100.20 - 213.00 25.85 2.36 5,716 5,632
DCM Shriram Ltd.
Diversified Diversified 388.75
Aug 18, 2017
1.95 196.35 - 412.85 10.20 2.28 7,168 6,306
Deepak Fertilisers & Petrochemicals Corpn. Ltd.
Chemicals Inorganic Chem. 388.05
Aug 18, 2017
4.20 170.00 - 390.00 24.79 1.96 5,126 3,422
Delta Corp Ltd.
Services Media & Entertainment 169.90
Aug 18, 2017
-0.29 95.00 - 218.30 59.79 3.04 4,685 4,542
Den Networks Ltd.
Services Media & Entertainment 83.45
Aug 18, 2017
0.66 59.60 - 105.00 0.00 1.81 1,953 1,633
Dena Bank
Financial Banking 31.45
Aug 18, 2017
0.32 28.50 - 50.10 0.00 0.48 1,911 3,114
Dewan Housing Finance Corpn. Ltd.
Financial Housing Finance 450.35
Aug 18, 2017
0.42 213.70 - 478.65 4.77 1.71 79,543 14,094
Dhanuka Agritech Ltd.
Chemicals Pesticides 733.60
Aug 18, 2017
-1.49 580.00 - 929.80 30.91 6.70 3,578 3,591
Dilip Buildcon Ltd.
Construction Construction 571.20
Aug 18, 2017
1.30 177.90 - 594.90 17.98 3.95 11,515 7,805
Dish TV India Ltd.
Services Media & Entertainment 78.15
Aug 18, 2017
5.61 69.65 - 111.00 146.59 17.46 9,130 8,320
Divi's Laboratories Ltd.
Healthcare Drugs & Pharma 635.20
Aug 18, 2017
-1.63 532.65 - 1,381.60 18.14 3.01 16,002 16,833
DLF Ltd.
Construction Real Estate 183.45
Aug 18, 2017
-0.94 101.00 - 216.00 58.02 1.33 56,156 32,728
Dr. Lal Pathlabs Ltd.
Healthcare Health Services 808.55
Aug 18, 2017
-0.01 762.15 - 1,280.00 42.59 9.68 6,406 6,749
Dr. Reddy's Laboratories Ltd.
Healthcare Drugs & Pharma 1,982.00
Aug 18, 2017
-1.45 1,901.15 - 3,399.90 27.28 2.69 35,985 32,881
eClerx Services Ltd
Services Misc.Other Services 1,275.15
Aug 18, 2017
-0.27 1,220.00 - 1,784.40 15.03 3.92 4,466 5,072
Edelweiss Financial Services Ltd.
Financial Invest.Services 252.25
Aug 18, 2017
-1.04 82.00 - 261.30 32.30 4.75 51,432 21,507
Eicher Motors Ltd.
Automobile Commercial Vehicles 31,511.45
Aug 18, 2017
1.89 19,530.00 - 32,449.35 48.90 14.93 84,734 85,599
EID-Parry (India) Ltd.
FMCG Sugar 324.85
Aug 18, 2017
-3.51 220.00 - 354.00 11.60 2.08 9,326 5,755
EIH Ltd.
Services Hotels & Restaurants 135.20
Aug 18, 2017
2.74 91.25 - 148.40 63.81 2.99 7,856 7,676
Elgi Equipments Ltd.
Engineering Pumps & Compressors 216.50
Aug 18, 2017
-1.59 162.00 - 259.90 53.02 5.57 3,596 3,450
Emami Ltd.
FMCG Cosmetics & Toiletries 1,101.65
Aug 18, 2017
1.00 935.40 - 1,260.00 87.61 14.21 25,341 24,952
Endurance Technologies Ltd.
Automobile Auto Ancillaries 985.90
Aug 18, 2017
-1.71 518.75 - 1,026.90 40.32 7.59 14,301 13,858
Engineers India Ltd.
Construction Construction 153.10
Aug 18, 2017
0.82 114.50 - 175.70 29.73 3.42 7,070 9,697
Entertainment Network India Ltd.
Services Media & Entertainment 795.25
Aug 18, 2017
-0.03 677.15 - 1,005.00 88.51 4.42 3,810 3,813
Equitas Holdings Ltd.
Financial Misc. Fin.services 158.80
Aug 18, 2017
-1.06 138.35 - 189.90 47.21 2.39 10,076 5,372
Eros International Media Ltd.
Services Media & Entertainment 191.35
Aug 18, 2017
-1.87 142.00 - 308.45 7.31 0.88 1,921 1,804
Escorts Ltd.
Automobile Auto Ancillaries 626.80
Aug 18, 2017
-0.41 270.00 - 767.55 37.19 3.81 7,792 7,684
Essel Propack Ltd.
Chemicals Plastic Packaging goods 259.80
Aug 18, 2017
-1.76 206.85 - 275.95 21.78 3.82 4,768 4,073
Eveready Industries (India) Ltd.
FMCG Dry Cells 304.65
Aug 18, 2017
1.21 199.55 - 360.00 26.11 7.31 2,425 2,215
Exide Industries Ltd.
Engineering Storage Batteries 208.95
Aug 18, 2017
-2.04 168.45 - 250.00 25.87 3.45 16,041 17,765
FDC Ltd.
Healthcare Drugs & Pharma 173.15
Aug 18, 2017
1.26 167.25 - 244.00 18.40 2.38 2,616 3,080
Federal Bank Ltd.
Financial Banking 108.55
Aug 18, 2017
-1.36 61.80 - 122.40 24.18 1.81 20,013 21,122
Finolex Cables Ltd.
Engineering Wires & cables 524.90
Aug 18, 2017
-0.97 355.00 - 572.80 22.90 4.06 7,524 8,029
Finolex Industries Ltd.
Chemicals Plastic tubes & pipes 590.00
Aug 18, 2017
-1.50 381.00 - 670.90 22.44 3.09 7,345 7,323
Firstsource Solutions Ltd.
Services Misc.Other Services 34.10
Aug 18, 2017
-1.16 30.35 - 49.25 8.55 1.12 3,054 2,325
Force Motors Ltd.
Automobile Commercial Vehicles 3,882.50
Aug 18, 2017
-1.26 2,980.00 - 4,839.00 32.30 3.02 4,800 5,116
Fortis Healthcare (India) Ltd
Healthcare Drugs & Pharma 145.15
Aug 18, 2017
-4.16 142.15 - 228.95 18.31 1.46 8,280 7,521
Future Consumer Enterprise Ltd.
Financial Invest.Services 42.45
Aug 18, 2017
-0.70 18.05 - 45.90 0.00 8.28 7,615 7,191
Future Lifestyle Fashion Ltd.
Services Trading 358.95
Aug 18, 2017
3.92 108.00 - 381.00 151.41 3.55 7,429 6,813
Future Retail Ltd.
Services Retailing 480.35
Aug 18, 2017
-2.01 115.45 - 503.45 52.80 8.74 24,456 23,528
GAIL (India) Ltd.
Energy Crude Oil & Natural Gas 381.25
Aug 18, 2017
1.34 268.31 - 433.70 20.22 1.65 68,295 64,574
Gateway Distriparks Ltd.
Services Transport Support Services 243.70
Aug 18, 2017
-0.79 210.35 - 292.20 49.09 3.41 2,752 2,653
Gati Ltd.
Services Courier Services 109.90
Aug 18, 2017
-2.27 102.20 - 156.50 40.05 2.08 1,612 1,182
Gayatri Projects Ltd.
Construction Construction 162.40
Aug 18, 2017
-0.49 112.04 - 182.00 27.73 2.99 7,018 2,860
GE Power India Ltd.
Construction Construction 662.00
Aug 18, 2017
-0.51 435.50 - 747.90 60.01 5.28 3,587 4,437
GE T&D India Ltd.
Engineering Switching Equipment 380.05
Aug 18, 2017
1.73 277.85 - 433.80 56.28 8.88 10,162 9,716
GHCL Ltd.
Chemicals Soda Ash 227.35
Aug 18, 2017
-0.09 206.00 - 299.00 4.99 1.52 3,630 2,203
GIC Housing Finance Ltd.
Financial Housing Finance 492.85
Aug 18, 2017
-3.29 250.50 - 623.40 17.11 3.04 10,842 2,667
Gillette India Ltd.
FMCG Cosmetics & Toiletries 5,345.30
Aug 18, 2017
-0.02 4,022.20 - 5,440.45 65.95 16.12 16,763 17,301
Glaxosmithkline Consumer Healthcare Ltd.
FMCG Dairy products 5,357.00
Aug 18, 2017
1.15 4,708.00 - 6,408.00 36.14 6.98 19,628 22,707
Glaxosmithkline Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 2,395.80
Aug 18, 2017
0.14 2,201.20 - 3,323.00 69.61 9.86 19,321 20,252
Glenmark Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 610.90
Aug 18, 2017
-1.37 592.10 - 994.00 14.16 3.57 20,362 17,243
GMR Infrastructure Ltd
Construction Construction 18.25
Aug 18, 2017
-1.62 10.20 - 22.05 0.00 1.77 55,375 11,046
Godfrey Phillips India Ltd.
FMCG Tobacco Prod. 1,086.65
Aug 18, 2017
0.91 822.95 - 1,542.50 50.89 3.55 5,703 5,640
Godrej Consumer Products Ltd.
FMCG Cosmetics & Toiletries 918.40
Aug 18, 2017
-0.13 636.10 - 1,083.00 48.76 11.29 65,065 62,658
Godrej Industries Ltd.
FMCG Cosmetics & Toiletries 598.00
Aug 18, 2017
-1.20 363.60 - 699.00 79.49 6.28 27,059 20,114
Godrej Properties Ltd.
Construction Real Estate 510.70
Aug 18, 2017
0.04 286.35 - 586.00 59.13 5.45 14,538 11,039
Granules India Ltd.
Healthcare Drugs & Pharma 126.95
Aug 18, 2017
0.12 91.45 - 157.25 17.87 3.10 3,233 2,901
Great Eastern Shipping Company Ltd.
Services Shipping 385.85
Aug 18, 2017
-1.03 336.45 - 477.50 10.11 0.80 8,306 5,828
Greaves Cotton Ltd.
Engineering Electronic Equipts. 144.35
Aug 18, 2017
-3.83 115.35 - 178.55 19.20 3.66 3,371 3,523
Greenply Industries Ltd.
FMCG Wood 274.00
Aug 18, 2017
-1.44 232.70 - 308.00 25.48 4.10 3,672 3,353
Grindwell Norton Ltd.
Metals Abrasives 394.65
Aug 18, 2017
0.68 288.00 - 454.85 36.39 4.76 4,129 4,364
Gruh Finance Ltd.
Financial Housing Finance 483.55
Aug 18, 2017
0.09 268.50 - 517.25 57.07 14.86 29,571 17,618
Gujarat Alkalies & Chemicals Ltd.
Chemicals Caustic Soda 404.40
Aug 18, 2017
-0.15 281.00 - 484.05 9.33 0.86 3,207 2,961
Gujarat Fluorochemicals Ltd.
Chemicals Organic Chemicals 747.55
Aug 18, 2017
0.11 436.00 - 866.00 83.62 1.82 10,558 8,208
Gujarat Gas Ltd.
Chemicals Indl.Gases 770.00
Aug 18, 2017
-0.30 470.00 - 892.60 42.13 6.06 12,868 10,601
Gujarat Mineral Devp. Corpn. Ltd.
Energy Coal & Lignite 138.20
Aug 18, 2017
-2.09 76.70 - 159.75 12.46 1.07 5,197 4,392
Gujarat Narmada Valley Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 272.40
Aug 18, 2017
-1.39 146.15 - 322.70 7.36 1.08 7,332 4,234
Gujarat Pipavav Port Ltd
Services Shipping 138.40
Aug 18, 2017
0.33 121.00 - 197.80 27.04 3.20 6,295 6,647
Gujarat State Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 137.95
Aug 18, 2017
0.69 71.10 - 148.50 13.30 0.83 6,248 5,501
Gujarat State Petronet Ltd.
Services Storage & Distribn. 184.35
Aug 18, 2017
0.57 127.05 - 204.30 19.70 2.24 10,870 10,397
Gulf Oil Lubricants India Ltd.
Energy Lubricants, etc. 814.45
Aug 18, 2017
-0.23 580.05 - 891.80 32.60 10.57 3,938 4,049
Hathway Cable & Datacom Ltd.
Communication Telecom.Services 32.30
Aug 18, 2017
0.31 23.95 - 49.50 0.00 2.66 4,587 2,670
Hatsun Agro Products Ltd.
FMCG Dairy products 626.85
Aug 18, 2017
-1.09 317.50 - 674.55 68.59 25.08 10,430 9,565
Havells India Ltd.
Engineering Switching Equipment 478.25
Aug 18, 2017
1.14 302.80 - 526.30 57.98 8.79 27,830 29,851
HCL Infosystems Ltd.
Technology Computer Hardware 43.70
Aug 18, 2017
-2.89 39.30 - 64.90 0.00 1.96 2,010 975
HCL Technologies Ltd.
Technology Computer Software 876.25
Aug 18, 2017
0.56 736.00 - 928.00 14.27 3.63 116,303 125,033
HDFC Bank Ltd.
Financial Banking 1,752.15
Aug 18, 2017
-0.75 1,158.00 - 1,809.15 29.70 4.79 500,707 451,603
Heidelberg Cement India Ltd.
Construction Cement 121.00
Aug 18, 2017
-0.62 101.85 - 150.50 41.35 2.78 3,775 2,728
Heritage Foods Ltd.
FMCG Dairy products 1,302.65
Aug 18, 2017
-0.26 645.00 - 1,354.05 49.94 9.81 3,133 3,021
Hero Motocorp Ltd.
Automobile Two & Three Wheelers 3,986.70
Aug 18, 2017
-0.28 2,849.50 - 4,044.00 23.34 7.22 75,055 79,534
Hexaware Technologies Ltd.
Technology Computer Software 273.75
Aug 18, 2017
-1.62 177.95 - 281.90 17.29 4.51 7,683 8,114
Himachal Futuristic Communications Ltd.
Communication Communication Equipt. 16.45
Aug 18, 2017
-0.60 11.00 - 19.15 19.76 1.91 2,400 2,039
Himatsingka Seide Ltd.
Textiles Silk Textiles 327.15
Aug 18, 2017
-2.47 231.50 - 400.00 17.80 2.89 4,054 3,226
Hindalco Industries Ltd.
Metals Aluminium 230.05
Aug 18, 2017
-0.11 138.55 - 244.90 33.25 1.08 98,194 51,590
Hindustan Construction Co. Ltd.
Construction Construction 34.95
Aug 18, 2017
-2.65 22.25 - 48.10 56.28 1.30 12,015 3,549
Hindustan Copper Ltd.
Metals Other Non-Ferrous Metal 62.40
Aug 18, 2017
-0.87 49.95 - 75.00 77.07 3.90 6,181 5,764
Hindustan Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 442.40
Aug 18, 2017
1.95 253.56 - 462.40 13.39 3.10 95,049 67,414
Hindustan Unilever Ltd.
FMCG Cosmetics & Toiletries 1,202.20
Aug 18, 2017
2.12 781.95 - 1,209.00 56.46 33.53 254,306 259,671
Hindustan Zinc Ltd.
Metals Other Non-Ferrous Metal 294.50
Aug 18, 2017
-0.10 210.00 - 333.20 13.56 3.80 99,864 124,119
Honeywell Automation India Ltd.
Engineering Electronic Equipts. 12,975.60
Aug 18, 2017
0.42 7,577.90 - 13,275.00 61.61 9.31 10,838 11,499
Housing & Urban Development Corpn. Ltd.
Financial Housing Finance 80.15
Aug 18, 2017
-1.72 66.00 - 102.30 19.03 0.84 40,884 16,025
Housing Development & Infrastructure Ltd.
Construction Real Estate 59.70
Aug 18, 2017
-2.77 47.00 - 102.30 21.91 0.23 5,420 2,584
Housing Development Finance Corpn. Ltd.
Financial Housing Finance 1,735.05
Aug 18, 2017
-1.38 1,183.15 - 1,799.90 25.16 4.45 549,796 276,441
HSIL Ltd.
Construction Ceramic tiles 353.00
Aug 18, 2017
0.67 273.20 - 424.00 25.40 1.75 3,237 2,553
ICICI Bank Ltd.
Financial Banking 293.15
Aug 18, 2017
0.00 217.36 - 314.45 19.54 1.93 295,719 187,923
ICICI Prudential Life Insurance Company Ltd.
Financial Insurance 427.25
Aug 18, 2017
0.47 271.00 - 509.40 36.43 8.96 61,101 61,314
ICRA Ltd.
Financial Credit Ratings & Information 3,871.20
Aug 18, 2017
-1.39 3,570.10 - 4,540.00 48.62 7.34 3,455 3,814
IDBI Bank Ltd.
Financial Banking 54.30
Aug 18, 2017
0.93 50.20 - 86.40 0.00 0.69 36,498 12,866
Idea Cellular Ltd.
Communication Telecom.Services 90.30
Aug 18, 2017
1.06 65.80 - 123.50 0.00 1.37 82,622 32,550
IDFC Bank Ltd.
Financial Banking 55.85
Aug 18, 2017
-0.98 52.55 - 83.40 15.93 1.26 64,121 18,999
IDFC Ltd.
Financial SIDCs/SFCs 55.85
Aug 18, 2017
-1.06 50.20 - 71.30 10.87 0.78 59,422 8,881
IFCI Ltd.
Financial DFIs 23.10
Aug 18, 2017
0.65 20.60 - 33.45 0.00 0.71 29,674 3,823
IIFL Holdings Ltd.
Financial Invest.Services 584.95
Aug 18, 2017
-1.93 237.80 - 630.00 25.06 4.04 36,316 18,713
IL&FS Transportation Networks Ltd.
Construction Infrastructure 78.00
Aug 18, 2017
-1.95 66.65 - 124.80 10.56 0.90 32,530 2,569
India Cements Ltd.
Construction Cement 182.75
Aug 18, 2017
-1.11 104.30 - 226.25 35.57 1.10 8,696 5,636
Indiabulls Housing Finance Ltd.
Financial Housing Finance 1,202.40
Aug 18, 2017
0.16 616.55 - 1,232.00 16.64 3.95 117,780 50,981
Indiabulls Real Estate Ltd.
Construction Real Estate 229.55
Aug 18, 2017
-3.14 57.00 - 269.70 24.09 2.62 15,593 10,915
Indiabulls Ventures Ltd.
Financial Hire Purchase 201.15
Aug 18, 2017
-0.91 18.50 - 215.65 67.41 7.18 10,175 8,905
Indian Bank
Financial Banking 304.10
Aug 18, 2017
-0.18 185.00 - 365.00 9.91 0.98 17,164 14,574
Indian Hotels Co. Ltd.
Services Hotels & Restaurants 123.95
Aug 18, 2017
-2.02 88.70 - 145.50 150.84 4.93 15,307 12,262
Indian Oil Corpn. Ltd.
Energy Crude Oil & Natural Gas 427.35
Aug 18, 2017
0.25 269.60 - 450.90 13.47 2.00 262,641 207,250
Indian Overseas Bank
Financial Banking 22.60
Aug 18, 2017
-0.66 20.50 - 32.20 0.00 0.50 -1,553 5,572
Indo Count Inds. Ltd.
Textiles Cotton & Blended Yarn 114.40
Aug 18, 2017
-1.08 107.15 - 210.05 11.33 2.64 2,554 2,262
Indoco Remedies Ltd.
Healthcare Drugs & Pharma 194.85
Aug 18, 2017
-0.08 178.10 - 362.00 49.68 2.83 2,002 1,785
Indraprastha Gas Ltd.
Energy Crude Oil & Natural Gas 1,277.50
Aug 18, 2017
0.25 688.35 - 1,318.85 30.66 5.80 17,463 17,917
Indusind Bank Ltd.
Financial Banking 1,621.05
Aug 18, 2017
-0.46 1,036.70 - 1,674.55 31.86 4.60 100,770 96,945
Infibeam Incorporation Ltd.
Services E-Commerce 1,418.55
Aug 18, 2017
0.25 785.50 - 1,505.75 0.00 9.49 7,176 7,688
Info Edge (India) Ltd.
Services E-Commerce 952.35
Aug 18, 2017
-0.51 796.20 - 1,128.00 51.47 5.79 11,026 11,544
Infosys Ltd.
Technology Computer Software 923.25
Aug 18, 2017
-9.56 884.20 - 1,082.70 14.72 3.09 179,438 212,033
Ingersoll Rand India Ltd.
Engineering Pumps & Compressors 805.45
Aug 18, 2017
-0.57 645.00 - 938.30 34.10 2.38 1,886 2,559
INOX Leisure Ltd.
Services Media & Entertainment 239.65
Aug 18, 2017
-2.36 212.95 - 308.80 60.62 3.91 2,512 2,288
Inox Wind Ltd.
Engineering Power Projects 128.60
Aug 18, 2017
19.85 104.60 - 230.95 11.34 1.33 3,791 2,864
Intellect Design Arena Ltd.
Technology Computer Software 111.85
Aug 18, 2017
-0.49 96.50 - 197.38 0.00 1.79 1,488 1,393
Interglobe Aviation Ltd.
Services Air Transport 1,269.50
Aug 18, 2017
-3.27 806.55 - 1,346.70 24.46 10.12 40,195 45,945
Ipca Laboratories Ltd.
Healthcare Drugs & Pharma 416.65
Aug 18, 2017
0.17 400.00 - 657.60 43.23 2.12 5,775 5,208
IRB Infrastructure Developers Ltd.
Construction Construction 213.40
Aug 18, 2017
1.11 177.45 - 272.65 9.71 1.36 19,998 7,488
ISGEC Heavy Engineering Ltd.
Engineering Industrial Machinery 5,812.65
Aug 18, 2017
-0.09 4,300.00 - 6,600.00 25.74 3.74 3,799 4,274
ITC Ltd.
FMCG Tobacco Prod. 281.85
Aug 18, 2017
0.66 222.00 - 367.70 33.07 7.41 329,866 343,120
ITD Cementation India Ltd.
Construction Construction 163.00
Aug 18, 2017
0.12 118.60 - 193.90 45.17 4.35 2,797 2,519
J Kumar Infraprojects Ltd.
Construction Construction 208.55
Aug 18, 2017
-1.37 142.95 - 321.50 15.45 1.11 1,750 1,570
Jagran Prakashan Ltd.
FMCG Books & Newspapers 172.60
Aug 18, 2017
-2.29 162.30 - 213.05 17.67 3.22 5,878 5,631
Jai Corp Ltd.
Metals Finished Steel 81.50
Aug 18, 2017
2.52 52.30 - 92.45 0.00 1.34 1,431 1,455
Jai Prakash Associates Ltd.
Construction Cement 22.80
Aug 18, 2017
-2.98 6.70 - 30.45 0.00 0.67 72,845 5,546
Jain Irrigation Systems Ltd.
Chemicals Plastic tubes & pipes 98.05
Aug 18, 2017
0.10 79.70 - 119.70 29.07 1.07 8,523 4,514
Jammu & Kashmir Bank Ltd.
Financial Banking 81.80
Aug 18, 2017
1.36 57.15 - 95.75 0.00 0.85 430 4,547
JB Chemicals & Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 289.35
Aug 18, 2017
-0.09 274.00 - 403.90 17.06 1.74 2,432 2,448
JBF Industries Ltd.
Textiles Synthetic Yarn 160.00
Aug 18, 2017
-1.66 136.00 - 326.00 99.75 0.83 10,678 1,311
Jet Airways India Ltd
Services Air Transport 580.25
Aug 18, 2017
-1.85 332.60 - 646.00 15.03 -1.34 13,609 6,588
Jindal Poly Films Ltd.
Chemicals Plastic Films 365.30
Aug 18, 2017
-2.79 299.00 - 476.75 12.16 0.66 3,336 1,607
Jindal Saw Ltd.
Metals Steel Tubes & Pipes 92.35
Aug 18, 2017
1.32 44.75 - 107.70 9.63 0.52 10,156 2,945
Jindal Stainless (Hisar) Ltd.
Metals Stainless Steel 168.30
Aug 18, 2017
-2.38 71.60 - 178.40 16.31 4.23 5,948 3,963
Jindal Steel & Power Ltd.
Metals Sponge Iron 136.30
Aug 18, 2017
-2.54 62.00 - 159.40 0.00 0.42 58,674 12,490
JK Cement Ltd
Construction Cement 999.35
Aug 18, 2017
-2.86 628.10 - 1,196.00 25.30 3.52 9,894 7,034
JK Lakshmi Cement Ltd.
Construction Cement 416.85
Aug 18, 2017
-0.43 329.30 - 536.95 60.22 3.50 7,072 4,917
JK Tyre & Industries Ltd.
Automobile Tyres & Tubes 151.70
Aug 18, 2017
-1.46 106.00 - 186.30 20.51 1.86 8,793 3,434
JM Financial Ltd.
Financial Misc. Fin.services 125.70
Aug 18, 2017
-0.71 52.65 - 131.80 19.59 2.87 18,011 10,035
Johnson Controls - Hitachi Air Conditioning India Ltd.
Cons Durable ACs & Refrigerators 2,036.35
Aug 18, 2017
-0.12 1,144.20 - 2,308.00 74.54 10.97 5,527 5,490
JSW Energy Ltd.
Engineering Power Projects 63.95
Aug 18, 2017
-0.47 53.05 - 83.45 21.86 0.99 23,834 10,488
JSW Steel Ltd.
Metals Finished Steel 237.05
Aug 18, 2017
1.04 151.17 - 239.30 18.53 2.47 99,310 57,373
Jubilant FoodWorks Ltd.
Services Hotels & Restaurants 1,394.55
Aug 18, 2017
-0.35 760.50 - 1,444.75 127.73 10.66 9,080 9,209
Jubilant Life Sciences Ltd.
Healthcare Drugs & Pharma 703.40
Aug 18, 2017
-2.59 489.25 - 878.00 19.97 3.13 14,805 11,219
Just Dial Ltd.
Services E-Commerce 363.70
Aug 18, 2017
0.61 318.05 - 619.85 20.96 2.68 1,791 2,527
Jyothy Laboratories Ltd.
FMCG Cosmetics & Toiletries 375.15
Aug 18, 2017
0.31 284.00 - 427.00 36.38 6.34 7,207 6,840
Kajaria Ceramics Ltd.
Construction Ceramic tiles 643.45
Aug 18, 2017
1.33 437.35 - 789.80 42.55 8.37 10,390 10,228
Kalpataru Power Transmission Ltd.
Construction Infrastructure 351.75
Aug 18, 2017
-2.28 207.00 - 374.90 19.72 2.13 8,009 5,424
Kansai Nerolac Paints Ltd.
Chemicals Paints & Varnishes 460.65
Aug 18, 2017
-1.36 302.20 - 468.45 47.72 8.43 23,836 24,825
Karnataka Bank Ltd.
Financial Banking 146.30
Aug 18, 2017
-1.48 100.10 - 181.00 8.91 0.85 1,699 4,140
Kaveri Seed Company Ltd.
FMCG Other Agri.prod. 560.40
Aug 18, 2017
2.18 324.50 - 708.00 30.62 3.16 3,378 3,873
KEC International Ltd.
Engineering Power Projects 294.65
Aug 18, 2017
-2.43 110.25 - 317.70 22.56 4.60 9,341 7,584
Kesoram Industries Ltd.
Diversified Diversified 130.00
Aug 18, 2017
0.54 117.45 - 201.25 0.00 8.02 4,925 1,623
Kirloskar Oil Engines Ltd.
Automobile Auto Ancillaries 385.40
Aug 18, 2017
-1.92 273.55 - 419.70 36.94 3.38 4,596 5,589
Kitex Garments Ltd.
Textiles Readymade Garments 236.90
Aug 18, 2017
-2.01 210.80 - 383.57 17.43 3.29 1,436 1,562
Kotak Mahindra Bank Ltd.
Financial Banking 983.55
Aug 18, 2017
-0.55 692.50 - 1,031.70 35.87 4.10 211,328 187,226
KPIT Technologies Ltd.
Technology Computer Software 113.45
Aug 18, 2017
-1.43 104.05 - 147.30 9.39 1.38 2,161 2,243
KPR Mills Ltd.
Textiles Cotton & Blended Yarn 770.85
Aug 18, 2017
-0.57 502.50 - 884.00 19.20 4.20 6,435 5,703
KRBL Ltd.
FMCG Other Agri.prod. 467.95
Aug 18, 2017
-1.43 217.50 - 482.00 25.46 5.44 12,120 10,995
Kwality Ltd.
FMCG Food Processing 135.60
Aug 18, 2017
-0.40 112.20 - 168.80 21.48 3.14 4,654 3,219
L&T Finance Holdings Ltd.
Financial Misc. Fin.services 175.80
Aug 18, 2017
0.06 80.95 - 178.70 27.98 3.74 87,889 32,007
L&T Technology Services Ltd.
Engineering Other Projects 740.50
Aug 18, 2017
1.00 712.25 - 931.45 18.16 4.85 7,374 7,534
La Opala RG Ltd.
Construction Glass & Glassware 462.45
Aug 18, 2017
-0.89 432.55 - 584.90 46.86 9.41 2,440 2,575
Lakshmi Machine Works Ltd.
Engineering Textile Machinery 6,129.50
Aug 18, 2017
0.03 3,609.80 - 6,430.00 32.79 4.24 5,801 6,724
Lakshmi Vilas Bank Ltd.
Financial Banking 178.70
Aug 18, 2017
0.59 125.05 - 210.00 13.08 1.69 3,569 3,420
Larsen & Toubro Infotech Ltd.
Technology Computer Software 773.35
Aug 18, 2017
-0.31 598.00 - 842.00 13.18 3.86 11,884 13,204
Larsen & Toubro Ltd.
Construction Infrastructure 1,130.60
Aug 18, 2017
-0.30 863.40 - 1,222.63 25.05 3.10 233,006 158,402
Laurus Labs Ltd.
Healthcare Drugs & Pharma 534.90
Aug 18, 2017
-1.82 452.20 - 640.00 26.36 4.06 6,510 5,673
LIC Housing Finance Ltd.
Financial Housing Finance 658.10
Aug 18, 2017
-0.50 467.85 - 794.00 16.67 2.88 155,019 33,222
Linde India Ltd.
Chemicals Indl.Gases 412.00
Aug 18, 2017
-2.54 321.00 - 494.40 0.00 2.54 4,866 3,528
Lupin Ltd.
Healthcare Drugs & Pharma 938.35
Aug 18, 2017
-1.64 917.55 - 1,588.40 20.90 3.11 47,651 42,498
Magma Fincorp Ltd.
Financial Equipt.Leasing 180.00
Aug 18, 2017
0.53 85.50 - 185.60 226.02 1.91 13,882 4,234
Mahanagar Gas Ltd.
Energy Crude Oil & Natural Gas 1,040.50
Aug 18, 2017
0.49 565.10 - 1,089.25 24.16 5.23 9,724 10,271
Mahanagar Telephone Nigam Ltd.
Communication Telecom.Services 18.10
Aug 18, 2017
-1.63 15.60 - 27.45 0.00 -0.31 18,893 1,143
Mahindra & Mahindra Financial Services Ltd.
Financial Misc. Fin.services 415.55
Aug 18, 2017
-1.27 244.00 - 435.35 51.06 3.37 63,227 23,612
Mahindra & Mahindra Ltd.
Automobile Cars & Multi Utility Vehicles 1,370.00
Aug 18, 2017
0.22 1,141.40 - 1,500.00 22.61 3.25 124,667 85,163
Mahindra CIE Automotive Ltd.
Metals Castings & Forgings 236.05
Aug 18, 2017
-0.94 172.00 - 260.80 150.34 2.55 10,168 8,910
Mahindra Holidays & Resorts India Ltd
Services Tourism 367.30
Aug 18, 2017
0.75 240.00 - 490.00 36.99 6.53 5,373 4,910
Mahindra Lifespace Developers Ltd.
Construction Real Estate 404.30
Aug 18, 2017
-1.83 318.66 - 492.80 21.07 1.21 2,500 2,078
Manappuram Finance Ltd.
Financial Hire Purchase 84.80
Aug 18, 2017
-3.42 57.80 - 110.35 9.52 2.03 17,612 7,148
Mangalore Refinery & Petrochemicals Ltd.
Energy Crude Oil & Natural Gas 124.55
Aug 18, 2017
2.81 76.15 - 142.80 6.91 2.12 35,170 21,837
Manpasand Beverages Ltd.
FMCG Food Processing 819.80
Aug 18, 2017
-0.12 506.10 - 888.00 58.85 3.95 4,461 4,702
Marico Ltd.
FMCG Vegetable oils 319.90
Aug 18, 2017
0.02 234.80 - 337.85 53.76 16.13 40,683 41,205
Marksans Pharma Ltd.
Healthcare Health Services 38.00
Aug 18, 2017
-2.94 35.90 - 58.30 70.46 3.48 1,612 1,559
Maruti Suzuki India Ltd.
Automobile Cars & Multi Utility Vehicles 7,598.80
Aug 18, 2017
0.22 4,765.30 - 7,920.00 31.07 6.10 228,468 230,187
Max Financial Services Ltd.
Financial Invest.Services 596.00
Aug 18, 2017
-0.66 485.95 - 683.95 140.48 8.41 13,196 15,939
Max India Ltd.
Financial Misc. Fin.services 136.85
Aug 18, 2017
-1.44 120.00 - 167.50 0.00 2.22 3,774 3,662
Mcleod Russel (India) Ltd.
FMCG Tea & Coffee 175.20
Aug 18, 2017
-0.82 137.50 - 196.60 41.56 1.38 2,806 1,920
Minda Industries Ltd.
Automobile Auto Ancillaries 780.05
Aug 18, 2017
-1.52 231.20 - 845.00 40.25 6.60 6,920 6,764
MindTree Ltd.
Technology Computer Software 466.20
Aug 18, 2017
-2.00 399.00 - 577.90 18.78 2.88 7,091 7,829
MMTC Ltd.
Services Trading 56.30
Aug 18, 2017
-1.31 38.20 - 73.90 68.56 3.88 5,912 5,635
Moil Ltd.
Metals Minerals 359.10
Aug 18, 2017
-1.16 241.00 - 428.90 13.42 1.65 1,933 4,784
Monsanto India Ltd.
Chemicals Pesticides 2,444.80
Aug 18, 2017
-1.88 2,230.05 - 2,980.00 28.98 7.21 3,856 4,214
Motherson Sumi Systems Ltd.
Automobile Auto Ancillaries 325.50
Aug 18, 2017
0.54 185.57 - 346.20 44.79 7.92 73,979 68,517
Motilal Oswal Financial Services Ltd
Financial Misc. Fin.services 1,180.40
Aug 18, 2017
-1.30 437.00 - 1,329.00 44.72 9.07 21,258 17,099
Mphasis Ltd.
Technology Computer Software 591.15
Aug 18, 2017
0.11 465.05 - 654.00 14.58 1.82 8,840 11,464
MRF Ltd.
Automobile Tyres & Tubes 63,684.15
Aug 18, 2017
-1.24 35,299.95 - 74,147.50 25.32 - 26,670 27,003
Multi Commodity Exchange India
Financial Misc. Fin.services 1,030.00
Aug 18, 2017
-3.41 925.00 - 1,420.00 44.03 3.81 4,119 5,271
Muthoot Finance Ltd.
Financial Misc. Fin.services 464.00
Aug 18, 2017
0.05 262.00 - 489.00 14.71 2.70 36,656 18,550
Narayana Hrudayalaya Ltd.
Healthcare Health Services 295.10
Aug 18, 2017
-0.87 281.00 - 379.00 78.89 6.20 6,236 6,053
Natco Pharma Ltd.
Healthcare Drugs & Pharma 755.85
Aug 18, 2017
-2.16 500.00 - 1,090.00 24.65 7.53 13,168 13,122
National Aluminium Co. Ltd.
Metals Aluminium 69.95
Aug 18, 2017
-0.57 42.65 - 79.95 20.40 1.31 8,501 13,511
National Buildings Construction Corporation Ltd.
Construction Real Estate 208.30
Aug 18, 2017
0.48 132.70 - 219.60 51.06 10.67 17,361 18,729
National Thermal Power Corp. Ltd.
Energy Electricity Generation 173.40
Aug 18, 2017
-1.92 143.30 - 179.15 14.79 1.45 251,134 142,894
Nava Bharat Ventures Ltd.
Diversified Diversified 128.05
Aug 18, 2017
-0.93 103.10 - 155.00 26.27 0.69 5,625 2,279
Navin Fluorine International Ltd.
Chemicals Organic Chemicals 680.35
Aug 18, 2017
-1.71 430.00 - 799.20 21.70 4.21 3,295 3,353
Navkar Corporation Ltd.
Services Transport Support Services 188.90
Aug 18, 2017
-1.54 154.75 - 247.00 31.99 1.82 3,057 2,681
Navneet Education Ltd.
FMCG Books & Newspapers 157.10
Aug 18, 2017
-0.66 93.00 - 193.50 23.27 4.39 3,820 3,670
NCC Ltd.
Construction Construction 87.15
Aug 18, 2017
-0.74 70.80 - 103.65 20.51 1.38 6,860 4,853
Nestle India Ltd.
FMCG Dairy products 6,653.40
Aug 18, 2017
0.01 5,656.05 - 7,050.00 63.63 18.87 61,951 64,073
Network 18 Media & Investments Ltd.
Services Media & Entertainment 51.55
Aug 18, 2017
-2.09 27.45 - 59.30 0.00 4.48 6,537 5,397
NHPC Ltd.
Energy Electricity Generation 30.15
Aug 18, 2017
-2.27 24.00 - 34.50 11.92 1.28 46,737 30,983
NIIT Ltd.
Technology Computer Software 90.45
Aug 18, 2017
-2.11 69.10 - 107.95 0.00 1.87 1,604 1,497
NIIT Technologies Ltd.
Technology Computer Software 496.65
Aug 18, 2017
-0.49 366.55 - 601.00 12.28 2.11 2,651 3,051
Nilkamal Ltd.
Chemicals Other Plastic Prod. 1,648.10
Aug 18, 2017
-1.03 1,210.00 - 2,275.00 22.53 3.42 2,525 2,459
NLC India Ltd.
Energy Electricity Generation 95.55
Aug 18, 2017
-2.35 70.00 - 122.90 4.15 1.15 19,424 14,621
NMDC Ltd.
Metals Minerals 120.75
Aug 18, 2017
-1.75 100.15 - 152.40 13.41 1.63 24,860 38,172
Oberoi Realty Ltd.
Construction Real Estate 369.90
Aug 18, 2017
0.22 248.30 - 416.00 34.77 2.16 12,827 12,581
OCL India Ltd.
Construction Cement 1,218.60
Aug 18, 2017
-0.74 651.05 - 1,324.00 17.53 2.80 6,739 6,927
Oil & Natural Gas Corpn. Ltd.
Energy Crude Oil & Natural Gas 160.90
Aug 18, 2017
0.19 155.20 - 211.80 11.75 1.09 233,469 206,294
Oil India Ltd.
Energy Crude Oil & Natural Gas 286.45
Aug 18, 2017
1.31 257.10 - 371.25 14.41 0.74 22,013 21,680
Omaxe Ltd.
Construction Real Estate 201.35
Aug 18, 2017
-1.20 154.75 - 215.70 46.12 1.72 4,752 3,682
Oracle Financial Services Software Ltd.
Technology Computer Software 3,432.50
Aug 18, 2017
-2.16 2,808.40 - 4,088.00 24.19 8.48 26,214 29,246
Orient Cement Ltd.
Construction Cement & Asbestos prod. 155.05
Aug 18, 2017
0.29 114.80 - 232.00 220.92 3.10 4,431 3,179
Oriental Bank of Commerce
Financial Banking 123.10
Aug 18, 2017
-1.83 101.80 - 191.00 0.00 0.35 1,422 4,256
Page Industries Ltd.
Textiles Cloth 17,110.20
Aug 18, 2017
1.33 12,387.35 - 18,092.50 67.08 25.33 19,042 19,027
Parag Milk Foods Ltd.
FMCG Dairy products 235.75
Aug 18, 2017
-0.04 202.00 - 354.80 264.99 2.94 2,146 1,984
PC Jeweller Ltd.
Cons Durable Gems & Jewellery 372.65
Aug 18, 2017
4.53 143.98 - 377.40 29.03 3.64 12,917 13,346
Persistent Systems Ltd.
Technology Computer Software 623.30
Aug 18, 2017
1.05 559.00 - 707.00 16.38 2.54 4,371 4,967
Petronet LNG Ltd.
Energy Crude Oil & Natural Gas 228.55
Aug 18, 2017
0.18 162.53 - 236.40 19.48 3.70 34,763 34,388
Pfizer Ltd.
Healthcare Drugs & Pharma 1,793.20
Aug 18, 2017
0.23 1,642.00 - 2,049.50 25.95 3.29 6,624 8,145
Phoenix Mills Ltd.
Construction Real Estate 539.25
Aug 18, 2017
2.06 283.10 - 575.00 49.05 3.71 11,909 8,214
PI Industries Ltd.
Chemicals Pesticides 763.90
Aug 18, 2017
3.29 675.00 - 963.95 24.31 6.18 10,373 10,468
Pidilite Industries Ltd.
Chemicals Thermoplastics 821.55
Aug 18, 2017
0.41 567.75 - 838.55 51.44 11.40 40,609 42,002
Piramal Enterprises Ltd.
Healthcare Drugs & Pharma 2,695.00
Aug 18, 2017
-0.69 1,366.05 - 3,088.95 35.17 3.08 72,016 46,570
PNB Housing Finance Ltd.
Financial Misc. Fin.services 1,526.75
Aug 18, 2017
-0.55 791.75 - 1,696.90 41.53 4.41 58,643 25,439
PNC Infratech Ltd.
Services Road Transport 145.60
Aug 18, 2017
3.01 93.25 - 168.50 21.23 2.33 5,260 3,726
Polaris Consulting & Services Ltd.
Technology Computer Software 240.25
Aug 18, 2017
0.99 140.95 - 261.70 16.23 2.20 2,093 2,465
Power Finance Corpn. Ltd.
Financial SIDCs/SFCs 123.10
Aug 18, 2017
-1.99 103.15 - 168.90 17.63 0.86 232,434 32,486
Power Grid Corpn. Of India Ltd.
Energy Electricity Distribn. 222.95
Aug 18, 2017
1.59 166.95 - 226.60 15.00 2.25 228,715 116,586
Praj Industries Ltd.
Engineering Industrial Machinery 68.50
Aug 18, 2017
-2.49 65.00 - 95.35 32.30 1.74 1,030 1,233
Prestige Estates Projects Ltd.
Construction Real Estate 263.60
Aug 18, 2017
0.50 144.00 - 295.00 31.39 2.17 15,211 9,919
Prism Cement Ltd.
Construction Cement 112.25
Aug 18, 2017
-0.18 72.90 - 129.90 303.51 5.79 7,476 5,630
Procter & Gamble Hygiene & Health Care Ltd.
FMCG Cosmetics & Toiletries 8,228.65
Aug 18, 2017
0.37 6,001.00 - 8,387.00 57.49 14.30 25,608 26,683
PTC India Financial Services Ltd.
Financial Misc. Fin.services 36.70
Aug 18, 2017
-0.54 33.00 - 50.75 6.60 0.94 9,178 2,357
PTC India Ltd.
Energy Electricity Distribn. 113.95
Aug 18, 2017
-2.57 66.65 - 124.15 11.25 1.07 9,678 3,372
Punjab National Bank
Financial Banking 142.15
Aug 18, 2017
-2.84 112.00 - 185.80 22.24 0.78 -17,762 30,281
PVR Ltd.
Services Media & Entertainment 1,321.75
Aug 18, 2017
1.58 1,006.20 - 1,655.00 63.40 6.56 6,965 6,177
Radico Khaitan Ltd.
FMCG Liquors 166.55
Aug 18, 2017
-1.27 94.10 - 171.65 26.21 2.11 2,999 2,209
Rain Industries Ltd.
Construction Cement & Asbestos prod. 138.15
Aug 18, 2017
6.43 41.05 - 140.50 13.07 1.36 11,042 4,642
Rajesh Exports Ltd.
Services Trading 719.45
Aug 18, 2017
-0.05 430.10 - 745.00 25.02 3.43 13,757 21,226
Rallis India Ltd.
Chemicals Pesticides 228.80
Aug 18, 2017
-0.02 180.40 - 265.25 26.40 3.85 4,259 4,450
Rashtriya Chemicals & Fertilizers Ltd.
Chemicals Nitrogenous Fertilizer. 97.25
Aug 18, 2017
-1.12 40.60 - 106.40 29.38 1.83 8,415 5,376
Ratnamani Metals & Tubes Ltd.
Metals Steel Tubes & Pipes 831.15
Aug 18, 2017
-1.32 512.20 - 875.00 28.46 3.20 3,853 3,876
RattanIndia Power Ltd.
Engineering Power Projects 5.90
Aug 18, 2017
0.00 5.50 - 10.75 0.00 0.36 15,051 1,739
Raymond Ltd.
Textiles Cloth 774.35
Aug 18, 2017
3.80 397.75 - 839.40 136.43 2.84 6,438 4,756
RBL Bank Ltd.
Financial Banking 527.25
Aug 18, 2017
1.99 274.20 - 600.90 44.10 3.51 25,381 21,595
Redington India Ltd.
Technology Computer Hardware 148.55
Aug 18, 2017
-0.30 82.05 - 156.95 12.64 1.83 6,726 5,936
Relaxo Footwears Ltd.
FMCG Footwear 490.25
Aug 18, 2017
-0.23 350.00 - 554.00 47.34 9.15 6,108 5,874
Reliance Capital Ltd.
Financial Equipt.Leasing 783.55
Aug 18, 2017
0.04 407.25 - 818.50 17.72 1.28 39,949 19,792
Reliance Communications Ltd.
Communication Telecom.Services 24.15
Aug 18, 2017
4.09 17.80 - 55.35 0.00 0.22 51,161 6,023
Reliance Defence and Engineering Ltd
Services Shipping 52.90
Aug 18, 2017
-0.66 48.30 - 71.40 0.00 4.13 12,732 3,913
Reliance Industries Ltd.
Energy Crude Oil & Natural Gas 1,575.40
Aug 18, 2017
0.53 930.00 - 1,664.90 16.08 1.88 653,871 512,305
Reliance Infrastructure Ltd.
Energy Electricity Distribn. 487.80
Aug 18, 2017
-0.73 426.65 - 635.70 9.71 0.56 34,169 12,829
Reliance Power Ltd.
Energy Electricity Generation 40.35
Aug 18, 2017
-0.74 37.65 - 54.20 11.38 0.52 41,539 11,319
Religare Enterprises Ltd.
Financial Invest.Services 66.50
Aug 18, 2017
-2.06 65.20 - 293.80 0.00 0.66 18,766 1,186
Repco Home Finance Ltd.
Financial Housing Finance 662.65
Aug 18, 2017
-2.82 487.30 - 924.00 22.07 3.51 10,664 4,146
Rolta India Ltd.
Technology Computer Hardware 53.75
Aug 18, 2017
-2.45 51.00 - 74.30 5.01 0.34 6,742 884
Rural Electrification Corpn. Ltd.
Financial SIDCs/SFCs 166.90
Aug 18, 2017
-1.30 112.20 - 223.90 5.38 0.95 200,159 32,961
S H Kelkar and Company Ltd
FMCG Personal Care 252.35
Aug 18, 2017
-1.62 245.00 - 362.90 35.31 4.37 3,637 3,668
Sadbhav Engineering Ltd.
Construction Construction 268.70
Aug 18, 2017
-0.76 237.95 - 350.00 23.62 2.68 13,435 4,598
Sanofi India Ltd.
Healthcare Drugs & Pharma 4,028.25
Aug 18, 2017
-1.69 4,000.00 - 4,950.00 35.09 4.94 8,732 9,291
Schaeffler India Ltd.
Engineering Ball Bearings 4,354.85
Aug 18, 2017
-1.20 3,780.00 - 5,149.00 33.16 4.62 6,596 7,237
Schneider Electric Infrastructure Ltd.
Engineering Electronic Components 118.95
Aug 18, 2017
-1.16 115.00 - 173.75 0.00 -30.68 3,027 2,853
Sequent Scientific Ltd.
Healthcare Drugs & Pharma 119.85
Aug 18, 2017
0.13 104.20 - 152.20 0.00 2.94 3,123 2,897
Sharda Cropchem Ltd.
Chemicals Misc.Chem. 440.80
Aug 18, 2017
-1.17 335.30 - 570.00 20.73 3.98 3,828 3,996
Sheela Foam Ltd.
Textiles Misc.Textiles 1,297.50
Aug 18, 2017
2.97 850.10 - 1,429.00 58.19 14.09 6,165 6,315
Shilpa Medicare Ltd.
Healthcare Drugs & Pharma 560.85
Aug 18, 2017
-1.86 517.00 - 786.90 37.91 4.82 4,675 4,522
Shipping Corpn. Of India Ltd.
Services Shipping 90.75
Aug 18, 2017
3.60 55.50 - 93.00 57.93 0.62 9,694 4,222
Shopper's Stop Ltd
Services Trading 331.25
Aug 18, 2017
-1.35 268.00 - 406.40 0.00 3.63 3,626 2,749
Shree Cement Ltd.
Construction Cement 17,347.95
Aug 18, 2017
0.30 13,010.00 - 20,538.00 47.35 7.40 60,731 60,203
Shree Renuka Sugars Ltd.
FMCG Sugar 16.90
Aug 18, 2017
-1.46 11.25 - 22.50 0.00 1.49 10,638 1,597
Shriram City Union Finance Ltd.
Financial Equipt.Leasing 2,153.80
Aug 18, 2017
-1.03 1,644.65 - 2,616.40 24.88 2.71 31,665 14,138
Shriram Transport Finance Co. Ltd.
Financial Equipt.Leasing 972.35
Aug 18, 2017
-0.45 778.05 - 1,284.90 16.53 1.87 70,604 22,022
Siemens Ltd.
Engineering Switching Equipment 1,308.75
Aug 18, 2017
-1.07 1,012.00 - 1,471.35 15.63 6.57 43,030 46,515
Siti Networks Ltd
Services Media & Entertainment 25.05
Aug 18, 2017
-0.79 23.10 - 41.45 0.00 4.23 3,022 2,184
SJVN Ltd.
Energy Electricity Generation 30.90
Aug 18, 2017
0.16 25.95 - 36.60 8.45 1.07 11,597 12,803
SKF India Ltd.
Engineering Ball Bearings 1,538.50
Aug 18, 2017
-0.89 1,190.50 - 1,748.50 32.69 4.32 7,393 8,099
SML Isuzu Ltd.
Automobile Commercial Vehicles 948.20
Aug 18, 2017
-0.35 903.00 - 1,433.80 48.24 3.35 1,391 1,372
Sobha Ltd.
Construction Real Estate 386.30
Aug 18, 2017
-1.57 216.05 - 450.00 21.52 1.38 5,787 3,712
Solar Industries India Ltd.
Chemicals Explosives 863.70
Aug 18, 2017
-0.40 588.00 - 920.00 40.25 7.91 8,230 7,816
Somany Ceramics Ltd.
Construction Ceramic tiles 789.50
Aug 18, 2017
-1.18 470.05 - 851.95 44.76 6.49 3,467 3,321
Sonata Software Ltd.
Technology Computer Software 157.55
Aug 18, 2017
-2.72 143.00 - 224.00 10.36 2.64 1,345 1,657
South Indian Bank Ltd.
Financial Banking 27.90
Aug 18, 2017
0.18 16.79 - 32.00 12.62 1.07 3,104 5,034
Spicejet Ltd.
Services Air Transport 134.40
Aug 18, 2017
1.97 54.50 - 136.30 17.63 -13.31 9,161 8,057
SREI Infrastructure Finance Ltd.
Financial Equipt.Leasing 119.80
Aug 18, 2017
-0.66 62.25 - 138.00 22.46 1.21 31,282 6,022
SRF Ltd.
Textiles Synthetic Fabrics 1,488.90
Aug 18, 2017
-0.12 1,351.00 - 1,970.00 18.74 2.61 10,692 8,563
State Bank of India
Financial Banking 278.70
Aug 18, 2017
-0.77 235.00 - 315.30 108.00 1.18 303,701 240,532
Steel Authority Of India Ltd.
Metals Finished Steel 59.70
Aug 18, 2017
1.10 44.10 - 68.60 0.00 0.70 58,391 24,701
Sterlite Technologies Ltd.
Communication Communication Equipt. 223.55
Aug 18, 2017
-1.91 73.85 - 249.90 39.88 9.62 9,860 8,940
Strides Shasun Ltd.
Healthcare Drugs & Pharma 906.60
Aug 18, 2017
-1.06 848.00 - 1,274.70 21.68 2.98 10,258 8,115
Sudarshan Chemical Inds. Ltd.
Chemicals Dyes & Pigments 378.80
Aug 18, 2017
-0.32 261.15 - 458.80 32.20 6.25 3,036 2,618
Sun Pharma Advanced Research Company Ltd.
Healthcare Drugs & Pharma 398.65
Aug 18, 2017
5.10 272.00 - 403.00 0.00 123.69 9,771 9,847
Sun Pharmaceutical Inds. Ltd.
Healthcare Drugs & Pharma 470.15
Aug 18, 2017
-3.71 432.70 - 818.50 25.03 3.16 106,581 112,767
Sun TV Network Ltd.
Services Media & Entertainment 742.40
Aug 18, 2017
-1.38 434.15 - 946.00 29.29 6.84 27,884 29,233
Sundram Fasteners Ltd.
Engineering Fasteners 390.50
Aug 18, 2017
0.04 262.00 - 469.00 24.83 5.88 8,854 8,196
Sunteck Realty Ltd.
Construction Real Estate 250.10
Aug 18, 2017
0.02 87.30 - 261.95 17.74 1.73 4,297 3,172
Supreme Industries Ltd.
Chemicals Other Plastic Prod. 1,065.80
Aug 18, 2017
-0.61 730.50 - 1,442.60 34.47 7.66 13,765 13,566
Suven Life Sciences Ltd.
Healthcare Drugs & Pharma 160.65
Aug 18, 2017
-1.77 149.00 - 212.95 16.99 2.69 1,808 2,047
Suzlon Energy Ltd.
Engineering Electrical Machinery 16.95
Aug 18, 2017
-1.45 12.00 - 22.25 7.91 -1.58 19,502 9,017
Swan Energy Ltd.
Construction Real Estate 118.50
Aug 18, 2017
-1.70 58.80 - 213.85 0.00 3.28 3,667 2,885
Symphony Ltd.
Cons Durable ACs & Refrigerators 1,218.25
Aug 18, 2017
-1.94 1,071.05 - 1,570.00 51.10 17.61 8,273 8,486
Syndicate Bank
Financial Banking 64.25
Aug 18, 2017
-1.00 59.20 - 95.00 349.20 0.47 -1,950 5,807
Syngene International Ltd.
Healthcare Drugs & Pharma 452.85
Aug 18, 2017
0.75 418.80 - 663.20 31.33 6.26 8,810 9,071
Take Solutions Ltd.
Services Misc.Other Services 135.25
Aug 18, 2017
-2.52 118.20 - 182.00 13.29 1.94 1,923 1,799
Tamil Nadu Newsprint & Papers Ltd.
FMCG Paper 340.15
Aug 18, 2017
-2.19 288.70 - 398.00 22.25 1.46 4,957 2,357
Tata Chemicals Ltd.
Chemicals Soda Ash 592.70
Aug 18, 2017
0.23 444.50 - 666.50 15.64 1.86 20,275 15,089
Tata Coffee Ltd.
FMCG Tea & Coffee 135.10
Aug 18, 2017
0.93 107.10 - 150.50 17.99 2.29 3,157 2,520
Tata Communications Ltd.
Communication Telecom.Services 641.95
Aug 18, 2017
0.12 490.90 - 783.90 14.92 11.21 25,582 18,247
Tata Consultancy Services Ltd.
Technology Computer Software 2,513.80
Aug 18, 2017
1.13 2,051.90 - 2,708.95 18.56 6.90 435,536 481,032
Tata Elxsi Ltd.
Technology Computer Software 1,680.90
Aug 18, 2017
-0.29 1,021.25 - 1,777.35 28.94 8.61 4,990 5,242
Tata Global Beverages Ltd.
FMCG Tea & Coffee 194.40
Aug 18, 2017
1.99 114.25 - 197.40 29.92 1.92 12,332 12,275
Tata Investment Corpn. Ltd.
Financial Invest.Services 851.95
Aug 18, 2017
-0.62 502.00 - 924.00 21.92 1.88 4,656 4,686
Tata Motors DVR
Automobile Commercial Vehicles 226.95
Aug 18, 2017
-0.72 213.10 - 378.15 - - - -
Tata Motors Ltd.
Automobile Commercial Vehicles 380.40
Aug 18, 2017
-1.27 358.50 - 598.40 13.09 1.82 137,406 109,921
Tata Power Co. Ltd.
Energy Electricity Generation 80.30
Aug 18, 2017
-1.65 67.00 - 91.15 25.96 1.98 68,483 21,719
Tata Sponge Iron Ltd.
Metals Sponge Iron 825.05
Aug 18, 2017
0.15 486.20 - 900.50 16.01 1.41 692 1,261
Tata Steel Ltd.
Metals Finished Steel 625.65
Aug 18, 2017
0.04 355.30 - 637.00 0.00 1.86 133,160 60,740
Tech Mahindra Ltd.
Technology Computer Software 428.85
Aug 18, 2017
1.05 356.65 - 515.25 14.46 2.42 37,699 41,717
Techno Electric & Engg. Co. Ltd.
Construction Construction 366.90
Aug 18, 2017
-1.94 242.50 - 438.90 19.51 3.55 3,983 4,171
Texmaco Rail & Engineering Ltd.
Engineering Other Machinery 89.20
Aug 18, 2017
-1.38 83.25 - 117.85 113.94 1.91 2,005 1,961
The Ramco Cements Ltd.
Construction Cement 684.30
Aug 18, 2017
-1.47 472.80 - 770.00 24.76 4.29 17,402 16,073
Thermax Ltd.
Engineering Industrial Machinery 898.00
Aug 18, 2017
2.61 731.15 - 1,070.00 49.04 4.13 9,788 10,673
Thomas Cook (India) Ltd.
Services Tourism 219.15
Aug 18, 2017
-0.30 178.00 - 254.90 191.01 5.16 7,878 8,008
Thyrocare Technologies Ltd.
Healthcare Health Services 708.20
Aug 18, 2017
-0.20 540.10 - 871.00 49.58 8.96 3,684 3,797
Timken India Ltd.
Engineering Industrial Machinery 712.30
Aug 18, 2017
-1.44 498.00 - 816.00 53.70 7.62 4,774 4,875
Titagarh Wagons Ltd.
FMCG Misc. Manuf.Articles 109.35
Aug 18, 2017
-0.27 97.30 - 135.80 50.10 1.31 1,589 1,264
Titan Company Ltd.
Cons Durable Gems & Jewellery 623.50
Aug 18, 2017
0.32 296.15 - 638.30 61.36 12.12 54,282 55,478
Torrent Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 1,270.65
Aug 18, 2017
-3.13 1,141.95 - 1,769.50 25.85 4.73 22,267 21,454
Torrent Power Ltd.
Energy Electricity Distribn. 214.10
Aug 18, 2017
1.35 159.30 - 241.95 17.55 1.45 18,120 10,285
Trent Ltd.
Services Retailing 266.40
Aug 18, 2017
-2.02 175.00 - 300.00 72.96 5.63 9,145 8,880
Trident Ltd.
Textiles Cotton & Blended Yarn 81.55
Aug 18, 2017
0.00 45.10 - 92.30 11.95 3.75 7,417 4,151
Triveni Turbine Ltd.
Engineering Industrial Machinery 130.55
Aug 18, 2017
-1.17 112.15 - 167.25 39.49 10.49 4,303 4,324
TTK Prestige Ltd.
Cons Durable Domestic Electrical Applns. 6,160.80
Aug 18, 2017
-1.18 4,770.10 - 6,984.45 27.19 7.29 7,165 7,191
Tube Investments Of India Ltd.
Automobile Auto Ancillaries 826.10
Aug 18, 2017
0.52 516.50 - 862.00 82.14 7.22 15,275 15,520
TV Today Network Ltd.
Services Media & Entertainment 240.05
Aug 18, 2017
-2.08 210.00 - 360.00 13.64 2.22 1,203 1,431
TV18 Broadcast Ltd.
Services Media & Entertainment 36.40
Aug 18, 2017
-0.14 33.05 - 50.00 293.52 1.89 6,470 6,240
TVS Motor Co. Ltd.
Automobile Two & Three Wheelers 584.60
Aug 18, 2017
0.78 300.85 - 630.75 48.98 10.93 28,995 27,736
TVS Srichakra Ltd.
Automobile Tyres & Tubes 3,392.55
Aug 18, 2017
1.95 2,430.00 - 4,340.00 20.48 4.38 2,893 2,595
UCO Bank
Financial Banking 30.90
Aug 18, 2017
0.32 26.80 - 44.75 0.00 0.59 -2,796 5,769
UFLEX Ltd.
Chemicals Plastic Packaging goods 406.95
Aug 18, 2017
-1.60 226.55 - 461.45 8.29 0.79 4,751 2,946
Ujjivan Financial Services Ltd.
Financial Misc. Fin.services 321.30
Aug 18, 2017
0.03 284.85 - 484.90 62.63 2.29 8,391 3,843
Ultratech Cement Ltd.
Construction Cement 4,014.35
Aug 18, 2017
2.07 3,050.00 - 4,533.10 38.85 4.35 110,829 110,014
Unichem Laboratories Ltd.
Healthcare Drugs & Pharma 248.80
Aug 18, 2017
-0.99 233.25 - 328.00 28.34 1.99 2,329 2,255
Union Bank of India
Financial Banking 132.05
Aug 18, 2017
-1.01 116.00 - 205.10 18.98 0.44 17,912 9,592
Unitech Ltd.
Construction Real Estate 7.55
Aug 18, 2017
-1.95 3.85 - 9.85 0.00 0.20 6,584 1,973
United Breweries Ltd.
FMCG Beer 802.40
Aug 18, 2017
-0.43 717.20 - 977.45 86.71 9.18 21,845 21,172
UPL Ltd.
Chemicals Inorganic Chem. 844.95
Aug 18, 2017
-1.20 584.20 - 902.50 23.37 5.51 46,458 42,992
VA Tech Wabag Ltd
Engineering Other Machinery 630.10
Aug 18, 2017
0.26 449.95 - 749.90 32.60 3.43 3,475 3,443
Vakrangee Ltd.
Technology Computer Software 449.60
Aug 18, 2017
-0.08 188.10 - 469.70 41.07 10.67 23,865 23,712
Vardhman Textiles Ltd.
Textiles Cotton & Blended Yarn 1,178.55
Aug 18, 2017
3.25 954.00 - 1,404.00 9.63 1.53 8,981 6,749
Varun Beverages Ltd.
FMCG Beer 547.40
Aug 18, 2017
5.18 340.00 - 569.40 46.65 4.20 11,525 9,966
Vedanta Ltd.
Metals Minerals 298.40
Aug 18, 2017
-2.10 158.50 - 310.25 18.31 1.77 121,385 110,828
V-Guard Industries Ltd.
Cons Durable Domestic Electrical Applns. 179.80
Aug 18, 2017
0.11 108.64 - 220.85 57.84 11.68 7,551 7,650
Videocon Industries Ltd.
Cons Durable Consumer Electronics 19.65
Aug 18, 2017
-1.01 16.55 - 115.00 0.00 0.08 43,860 659
Vijaya Bank
Financial Banking 64.60
Aug 18, 2017
-5.49 37.10 - 97.40 7.66 0.85 11,594 6,463
Vinati Organics Ltd.
Chemicals Organic Chemicals 1,022.50
Aug 18, 2017
-0.08 500.00 - 1,125.05 39.21 7.43 5,218 5,281
VIP Industries Ltd.
Chemicals Plastic Packaging goods 195.05
Aug 18, 2017
-0.20 112.10 - 217.00 29.46 6.15 2,683 2,761
Voltas Ltd.
Cons Durable ACs & Refrigerators 537.70
Aug 18, 2017
-1.04 287.15 - 556.50 32.92 5.09 17,410 17,770
VST Industries Ltd.
FMCG Tobacco Prod. 2,808.50
Aug 18, 2017
-2.41 1,977.55 - 3,875.00 26.48 7.63 4,189 4,379
Wabco India Ltd.
Automobile Auto Ancillaries 5,521.15
Aug 18, 2017
-0.67 4,780.00 - 6,524.60 53.80 7.89 9,995 10,426
Welspun Corp Ltd.
Metals Steel Tubes & Pipes 123.30
Aug 18, 2017
1.48 55.05 - 137.40 36.24 1.14 5,304 3,280
Welspun India Ltd.
Textiles Synthetic Yarn 75.50
Aug 18, 2017
-2.45 46.05 - 99.70 27.06 3.00 10,061 7,576
Westlife Development Ltd.
Financial Hire Purchase 255.45
Aug 18, 2017
0.14 152.00 - 274.70 0.00 7.53 3,986 3,974
Whirlpool Of India Ltd.
Cons Durable ACs & Refrigerators 1,173.15
Aug 18, 2017
-0.23 838.95 - 1,288.50 46.18 9.26 13,979 14,835
Wipro Ltd.
Technology Computer Software 288.10
Aug 18, 2017
-0.09 204.05 - 297.70 16.47 2.62 120,019 140,251
Wockhardt Ltd.
Healthcare Drugs & Pharma 553.30
Aug 18, 2017
-2.38 537.70 - 958.95 0.00 2.15 8,089 6,108
Wonderla Holidays Ltd
Services Media & Entertainment 341.15
Aug 18, 2017
-0.41 316.00 - 417.80 52.69 4.17 1,863 1,927
Yes Bank Ltd.
Financial Banking 1,720.75
Aug 18, 2017
-1.00 1,090.55 - 1,861.00 22.09 3.42 97,788 78,736
Zee Entertainment Enterprises Ltd.
Services Media & Entertainment 511.60
Aug 18, 2017
-2.88 427.65 - 589.90 21.84 7.13 47,376 49,266
Zensar Technologies Ltd.
Technology Computer Hardware 795.65
Aug 18, 2017
0.03 770.00 - 1,115.00 16.95 2.39 3,238 3,583
Zydus Wellness Ltd.
FMCG Food Processing 861.45
Aug 18, 2017
0.13 762.10 - 928.00 30.16 5.80 2,939 3,384