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 14,379.90
Oct 19, 2017
1.87 10,008.80 - 14,999.00 65.51 12.53 15,455 16,189
8K Miles Software Services Ltd.
Technology Computer Software 499.45
Oct 19, 2017
-0.50 364.70 - 814.90 12.42 3.98 1,469 1,527
Aarti Industries Ltd.
Chemicals Organic Chemicals 898.60
Oct 19, 2017
1.09 653.00 - 1,039.70 25.54 5.34 8,872 7,337
Aban Offshore Ltd.
Energy Offshore Drilling 183.45
Oct 19, 2017
-1.50 161.00 - 285.95 0.00 0.44 14,984 1,073
ABB Ltd.
Engineering Switching Equipment 1,340.35
Oct 19, 2017
0.33 931.35 - 1,620.00 72.59 8.47 27,801 28,390
Abbott India Ltd.
Healthcare Drugs & Pharma 4,234.80
Oct 19, 2017
1.56 3,988.00 - 5,049.00 35.63 6.23 7,849 8,940
ACC Ltd.
Construction Cement 1,765.15
Oct 19, 2017
-1.04 1,256.55 - 1,869.95 42.81 3.53 31,302 33,179
Adani Enterprises Ltd.
Services Trading 125.60
Oct 19, 2017
2.45 58.35 - 160.70 17.60 0.97 32,820 13,786
Adani Ports and Special Economic Zone Ltd.
Services Shipping 401.40
Oct 19, 2017
-1.35 245.15 - 421.50 21.82 4.56 102,477 83,149
Adani Power Ltd.
Engineering Power Projects 29.05
Oct 19, 2017
-0.51 23.15 - 46.35 0.00 4.40 62,920 11,204
Adani Transmission Ltd.
Engineering Power Projects 226.65
Oct 19, 2017
-1.33 39.85 - 232.30 66.02 8.23 33,420 24,944
Aditya Birla Fashion and Retail Ltd.
Services Retailing 148.90
Oct 19, 2017
2.76 126.85 - 188.45 212.09 12.30 13,521 11,521
Advanced Enzyme Technologies Ltd.
FMCG Food Processing 265.50
Oct 19, 2017
1.57 246.00 - 475.10 37.59 6.23 3,010 2,964
Aegis Logistics Ltd.
Services Transport Support Services 223.15
Oct 19, 2017
-0.20 124.60 - 244.10 54.96 11.41 7,629 7,403
AIA Engineering Ltd.
Metals Castings & Forgings 1,407.55
Oct 19, 2017
-0.09 1,183.90 - 1,675.00 32.11 5.28 12,108 13,175
Ajanta Pharma Ltd.
Healthcare Drugs & Pharma 1,195.55
Oct 19, 2017
-0.06 1,120.05 - 2,060.10 21.86 6.34 10,308 10,539
Akzo Nobel India Ltd.
Chemicals Paints & Varnishes 1,824.05
Oct 19, 2017
0.77 1,328.25 - 2,089.00 38.02 8.13 8,218 8,520
Alembic Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 501.20
Oct 19, 2017
0.25 469.85 - 694.00 25.77 4.80 9,355 9,434
Alkem Laboratories Ltd.
Healthcare Drugs & Pharma 1,830.25
Oct 19, 2017
-0.01 1,455.00 - 2,400.00 29.54 4.88 21,957 21,975
Allahabad Bank
Financial Banking 65.10
Oct 19, 2017
-1.21 57.00 - 92.40 18.63 0.43 -2,183 5,221
Allcargo Logistics Ltd.
Services Transport Support Services 168.75
Oct 19, 2017
2.65 150.70 - 202.00 17.88 2.24 4,465 4,147
Amara Raja Batteries Ltd.
Engineering Storage Batteries 682.00
Oct 19, 2017
-0.01 674.00 - 1,054.00 26.08 4.34 11,449 11,675
Ambuja Cements Ltd.
Construction Cement 274.05
Oct 19, 2017
-1.39 191.00 - 291.50 43.05 2.67 50,292 54,615
Andhra Bank
Financial Banking 54.25
Oct 19, 2017
-1.36 45.85 - 76.10 25.75 0.41 -4,582 4,731
Apar Industries Ltd.
Engineering Electronic Equipts. 779.10
Oct 19, 2017
0.50 543.00 - 908.30 16.91 3.02 3,051 2,988
APL Apollo Tubes Ltd.
Metals Steel Tubes & Pipes 1,928.65
Oct 19, 2017
0.82 821.00 - 1,968.30 32.00 6.04 5,181 4,586
Apollo Hospitals Enterprise Ltd.
Healthcare Health Services 1,058.10
Oct 19, 2017
-0.49 985.90 - 1,372.50 59.27 4.07 17,216 14,710
Apollo Tyres Ltd.
Automobile Tyres & Tubes 241.30
Oct 19, 2017
-0.92 171.60 - 288.45 15.83 1.56 16,512 13,806
Arvind Ltd.
Textiles Cloth 394.00
Oct 19, 2017
-1.52 321.25 - 426.85 33.89 2.78 13,084 10,173
Asahi India Glass Ltd.
Construction Glass & Glassware 371.05
Oct 19, 2017
0.50 163.00 - 438.00 62.38 18.13 10,258 9,047
Ashok Leyland Ltd.
Automobile Commercial Vehicles 129.15
Oct 19, 2017
-1.11 73.50 - 131.00 35.37 6.06 48,783 37,767
Ashoka Buildcon Ltd.
Construction Construction 187.20
Oct 19, 2017
1.08 130.10 - 230.90 16.33 1.83 8,128 3,516
Asian Paints Ltd.
Chemicals Paints & Varnishes 1,178.50
Oct 19, 2017
-0.10 851.10 - 1,262.00 61.80 14.10 111,612 113,205
Astra Microwave Products Ltd.
Communication Communication Equipt. 124.40
Oct 19, 2017
1.06 101.50 - 149.25 17.06 2.35 1,136 1,078
Astral Poly Technik Ltd.
Chemicals Other Plastic Prod. 741.15
Oct 19, 2017
0.26 367.05 - 765.00 62.48 10.23 9,121 8,911
Astrazeneca Pharma India Ltd.
Healthcare Drugs & Pharma 975.90
Oct 19, 2017
-0.94 880.20 - 1,090.30 124.16 13.11 2,328 2,443
Atul Ltd.
Chemicals Dyes & Pigments 2,412.90
Oct 19, 2017
-1.68 1,880.00 - 2,585.00 31.70 3.64 7,330 7,194
Aurobindo Pharma Ltd.
Healthcare Drugs & Pharma 754.05
Oct 19, 2017
-0.26 503.05 - 831.25 19.76 4.47 47,014 44,164
Avanti Feeds Ltd.
FMCG Marine Foods 2,672.25
Oct 19, 2017
2.70 415.00 - 2,690.00 39.33 15.49 11,800 12,152
Avenue Supermarts Ltd.
Services Retailing 1,167.40
Oct 19, 2017
0.66 558.30 - 1,288.65 152.23 18.98 72,489 72,881
Axis Bank Ltd.
Financial Banking 460.30
Oct 19, 2017
-0.90 424.40 - 547.50 31.16 1.97 171,868 110,380
Bajaj Auto Ltd
Automobile Two & Three Wheelers 3,217.95
Oct 19, 2017
-0.27 2,510.00 - 3,315.00 24.04 5.12 86,806 93,037
Bajaj Corp Ltd.
FMCG Cosmetics & Toiletries 435.45
Oct 19, 2017
-0.75 324.50 - 449.90 29.94 10.65 6,135 6,471
Bajaj Electricals Ltd.
Cons Durable Domestic Electrical Applns. 409.85
Oct 19, 2017
-2.10 202.00 - 428.45 39.53 4.73 4,643 4,162
Bajaj Finance Ltd.
Financial Hire Purchase 1,845.90
Oct 19, 2017
-1.21 760.50 - 1,985.90 49.21 7.09 152,057 106,471
Bajaj Finserv Ltd.
Financial Misc. Fin.services 5,306.10
Oct 19, 2017
-0.17 2,480.00 - 5,790.00 34.34 4.28 120,642 84,335
Bajaj Hindusthan Sugar Ltd.
FMCG Sugar 14.25
Oct 19, 2017
-0.35 12.90 - 18.45 27.13 0.41 8,278 1,620
Bajaj Holdings & Investment Ltd.
Financial Invest.Services 2,913.90
Oct 19, 2017
1.06 1,742.65 - 3,000.30 12.11 1.65 30,599 32,458
Balkrishna Industries Ltd.
Automobile Tyres & Tubes 1,705.20
Oct 19, 2017
-1.17 812.00 - 1,764.70 23.00 4.47 17,447 16,543
Balmer Lawrie & Co. Ltd.
Diversified Diversified 224.80
Oct 19, 2017
0.85 174.25 - 286.75 15.62 2.13 2,021 2,551
Balrampur Chini Mills Ltd.
FMCG Sugar 160.70
Oct 19, 2017
-0.92 97.00 - 182.50 6.29 2.28 5,560 3,783
Bank Of Baroda
Financial Banking 134.90
Oct 19, 2017
-1.32 134.05 - 202.50 26.76 0.85 -91,755 31,118
Bank of India
Financial Banking 134.75
Oct 19, 2017
-1.39 99.65 - 197.20 0.00 0.59 -41,041 15,932
Bank of Maharashtra
Financial Banking 24.95
Oct 19, 2017
1.22 23.20 - 40.75 0.00 0.52 -5,362 3,143
BASF India Ltd.
Chemicals Misc.Chem. 1,734.95
Oct 19, 2017
-0.66 990.00 - 1,869.90 0.00 6.81 8,767 7,515
Bata India Ltd.
FMCG Footwear 791.35
Oct 19, 2017
-1.29 399.20 - 805.00 60.38 7.35 9,662 10,185
Bayer CropScience Ltd.
Chemicals Pesticides 3,772.00
Oct 19, 2017
0.88 3,669.65 - 5,070.00 47.79 5.99 12,087 12,976
BEML Ltd
Engineering Other Machinery 1,691.00
Oct 19, 2017
-2.35 771.00 - 1,947.00 66.26 3.36 7,473 7,050
Berger Paints India Ltd.
Chemicals Paints & Varnishes 261.90
Oct 19, 2017
-0.68 177.95 - 274.15 58.25 12.57 25,415 25,479
BF Utilities Ltd.
Energy Electricity Generation 397.20
Oct 19, 2017
-1.96 312.00 - 576.65 396.28 17.82 3,242 1,496
Bharat Electronics Ltd.
Engineering Electronic Equipts. 172.30
Oct 19, 2017
-0.20 109.47 - 181.05 25.85 5.53 38,546 42,309
Bharat Financial Inclusion Ltd.
Financial Misc. Fin.services 1,017.40
Oct 19, 2017
-0.97 465.10 - 1,047.00 841.04 5.92 18,387 14,068
Bharat Forge Ltd.
Automobile Auto Ancillaries 628.15
Oct 19, 2017
-0.24 382.33 - 659.00 41.77 6.58 31,253 29,288
Bharat Heavy Electricals Ltd.
Engineering Electrical Machinery 84.60
Oct 19, 2017
-0.18 77.40 - 121.83 62.40 0.95 20,796 31,133
Bharat Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 508.15
Oct 19, 2017
-1.06 398.77 - 546.10 17.89 3.53 138,453 110,285
Bharti Airtel Ltd.
Communication Telecom.Services 473.75
Oct 19, 2017
2.55 283.05 - 477.80 70.02 2.79 293,535 189,417
Bharti Infratel Ltd.
Communication Telecom.Services 460.25
Oct 19, 2017
-0.32 281.75 - 482.80 32.08 5.29 81,704 85,174
Biocon Ltd.
Healthcare Drugs & Pharma 376.25
Oct 19, 2017
-1.52 268.13 - 438.85 42.90 4.59 22,792 22,599
Birla Corporation Ltd.
Construction Cement 1,016.65
Oct 19, 2017
1.77 608.00 - 1,025.00 53.20 2.45 11,452 7,845
Bliss GVS Pharma Ltd.
Healthcare Drugs & Pharma 182.70
Oct 19, 2017
3.87 117.05 - 203.40 21.88 3.62 1,934 1,885
Blue Dart Express Ltd.
Services Courier Services 4,107.85
Oct 19, 2017
0.35 3,830.00 - 5,300.00 84.55 17.99 9,970 9,737
Blue Star Ltd.
Cons Durable ACs & Refrigerators 803.40
Oct 19, 2017
0.54 436.00 - 826.20 59.24 9.45 7,833 7,708
Bombay Burmah Trdg. Corpn. Ltd.
FMCG Tea & Coffee 1,691.85
Oct 19, 2017
-1.93 441.05 - 1,738.00 0.00 36.29 12,346 11,811
Bombay Dyeing & Mfg. Co. Ltd.
Textiles Cloth 211.25
Oct 19, 2017
1.91 41.60 - 244.95 80.39 14.49 6,905 4,381
Bosch Ltd.
Automobile Auto Ancillaries 21,538.70
Oct 19, 2017
-0.89 17,671.60 - 25,240.00 47.78 7.25 63,992 65,978
Britannia Industries Ltd.
FMCG Bakery & Milling Prod. 4,636.25
Oct 19, 2017
-1.06 2,772.85 - 4,725.00 63.28 19.09 55,600 55,771
Cadila Healthcare Ltd.
Healthcare Drugs & Pharma 490.75
Oct 19, 2017
-0.14 328.80 - 560.00 43.96 7.09 53,870 50,256
Can Fin Homes Ltd.
Financial Housing Finance 537.15
Oct 19, 2017
-0.66 251.98 - 666.00 27.87 6.24 19,007 7,155
Canara Bank
Financial Banking 302.60
Oct 19, 2017
-0.80 245.30 - 416.00 15.75 0.63 -1,349 18,026
Capital First Ltd.
Financial Invest.Services 753.45
Oct 19, 2017
-0.27 465.00 - 839.00 29.08 3.32 19,935 7,464
Caplin Point Laboratories Ltd.
Healthcare Drugs & Pharma 699.70
Oct 19, 2017
0.82 310.00 - 784.80 45.35 20.62 5,175 5,272
Carborundum Universal Ltd.
Metals Abrasives 332.20
Oct 19, 2017
2.80 233.00 - 365.00 35.88 4.42 6,301 6,276
Castrol India Ltd.
Energy Lubricants, etc. 378.65
Oct 19, 2017
-0.18 352.00 - 473.00 30.52 20.51 17,873 18,694
CCL Products (India) Ltd.
FMCG Tea & Coffee 310.45
Oct 19, 2017
-1.24 230.00 - 372.00 34.07 6.22 4,251 4,125
Ceat Ltd.
Automobile Tyres & Tubes 1,715.10
Oct 19, 2017
-0.56 1,060.10 - 1,947.90 26.87 2.88 7,790 6,951
Central Bank of India
Financial Banking 76.25
Oct 19, 2017
-1.42 70.60 - 123.25 0.00 1.08 -54,518 14,654
Century Plyboards (India) Ltd.
FMCG Wood 279.85
Oct 19, 2017
0.79 154.45 - 314.00 35.29 8.39 6,784 6,233
Century Textiles & Inds. Ltd.
Diversified Diversified 1,319.30
Oct 19, 2017
-1.74 666.65 - 1,349.00 69.45 5.66 20,307 14,728
Cera Sanitaryware Ltd.
Construction Ceramic tiles 3,153.20
Oct 19, 2017
-0.22 1,852.20 - 3,429.45 41.22 7.55 4,029 4,089
CESC Ltd.
Energy Electricity Generation 1,029.30
Oct 19, 2017
-0.43 533.00 - 1,080.00 15.76 1.01 27,007 13,668
CG Power & Industrial Solutions Ltd.
Engineering Electrical Machinery 81.40
Oct 19, 2017
-0.67 55.60 - 97.40 0.00 1.26 5,895 5,111
Chambal Fertilisers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 145.65
Oct 19, 2017
0.38 53.55 - 157.50 13.43 2.27 10,549 6,062
Chennai Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 440.80
Oct 19, 2017
-1.61 226.65 - 467.00 11.05 1.97 12,042 6,558
Cholamandalam Investment & Finance Co. Ltd.
Financial Hire Purchase 1,116.65
Oct 19, 2017
-1.11 804.05 - 1,219.55 22.91 3.84 41,012 17,402
Cipla Ltd.
Healthcare Drugs & Pharma 607.80
Oct 19, 2017
-0.52 480.20 - 635.90 45.48 3.80 51,592 48,941
City Union Bank Ltd.
Financial Banking 157.60
Oct 19, 2017
-1.28 115.55 - 186.05 20.07 2.81 8,079 10,426
Coal India Ltd.
Energy Coal & Lignite 285.80
Oct 19, 2017
-1.45 233.70 - 337.30 20.77 6.61 148,927 177,656
Coffee Day Enterprises Ltd.
FMCG Tea & Coffee 225.50
Oct 19, 2017
0.67 190.20 - 277.00 89.32 2.09 7,651 4,653
Colgate-Palmolive (India) Ltd.
FMCG Cosmetics & Toiletries 1,046.90
Oct 19, 2017
-0.70 861.30 - 1,178.35 48.73 17.95 28,184 28,478
Container Corpn. Of India Ltd.
Services Transport Support Services 1,319.25
Oct 19, 2017
-0.22 844.44 - 1,413.00 34.84 3.52 31,743 32,157
Coromandel International Ltd.
Chemicals Other Fertilisers 473.10
Oct 19, 2017
-0.77 229.00 - 492.00 25.47 4.68 15,941 13,881
Corporation Bank
Financial Banking 39.20
Oct 19, 2017
0.38 33.10 - 64.75 7.75 0.37 -14,046 4,537
Cox & Kings Ltd.
Services Tourism 270.60
Oct 19, 2017
0.11 157.60 - 305.60 25.00 1.70 6,719 4,765
Credit Analysis & Research Ltd
Financial Credit Ratings & Information 1,425.65
Oct 19, 2017
-0.77 1,189.55 - 1,725.00 25.82 7.84 3,823 4,192
Crisil Ltd.
Financial Credit Ratings & Information 1,815.00
Oct 19, 2017
1.32 1,769.00 - 2,334.90 42.50 12.15 12,495 13,096
Crompton Greaves Consumer Electricals Ltd.
Cons Durable Consumer Electronics 216.35
Oct 19, 2017
1.91 135.25 - 246.00 48.46 22.55 13,784 13,522
Cummins India Ltd.
Engineering Electrical Machinery 891.60
Oct 19, 2017
0.29 747.55 - 1,096.80 31.86 6.23 24,172 24,712
Cyient Limited
Technology Computer Software 550.05
Oct 19, 2017
0.84 405.00 - 569.80 16.65 2.78 5,430 6,189
Dabur India Ltd.
FMCG Cosmetics & Toiletries 318.55
Oct 19, 2017
-0.16 259.15 - 328.30 44.87 11.15 55,874 56,008
Dalmia Bharat Ltd.
Construction Cement 2,690.70
Oct 19, 2017
-0.22 1,220.50 - 2,849.70 57.96 4.67 29,261 24,037
DB Corporation Ltd.
FMCG Books & Newspapers 371.70
Oct 19, 2017
0.60 322.00 - 401.95 17.81 4.00 6,689 6,782
DCB Bank Ltd.
Financial Banking 178.20
Oct 19, 2017
-1.76 100.20 - 213.00 24.09 2.27 5,582 5,499
DCM Shriram Ltd.
Diversified Diversified 525.30
Oct 19, 2017
1.07 196.35 - 536.20 13.82 3.09 9,401 8,539
Deepak Fertilisers & Petrochemicals Corpn. Ltd.
Chemicals Inorganic Chem. 438.85
Oct 19, 2017
0.25 170.00 - 453.60 28.10 2.23 5,495 3,880
Delta Corp Ltd.
Services Media & Entertainment 227.60
Oct 19, 2017
-1.04 95.00 - 236.65 69.89 3.83 6,176 6,079
Den Networks Ltd.
Services Media & Entertainment 84.00
Oct 19, 2017
-0.36 59.60 - 105.00 0.00 1.85 1,790 1,638
Dena Bank
Financial Banking 28.75
Oct 19, 2017
2.13 27.95 - 50.10 0.00 0.48 2,059 3,263
Dewan Housing Finance Corpn. Ltd.
Financial Housing Finance 594.35
Oct 19, 2017
-1.35 213.70 - 618.00 6.19 2.22 84,117 18,669
Dhanuka Agritech Ltd.
Chemicals Pesticides 671.90
Oct 19, 2017
-0.11 580.00 - 929.80 28.62 6.20 3,312 3,325
Dilip Buildcon Ltd.
Construction Construction 786.50
Oct 19, 2017
2.28 177.90 - 816.90 24.82 5.45 14,839 10,772
Dish TV India Ltd.
Services Media & Entertainment 71.20
Oct 19, 2017
-0.97 69.35 - 111.00 133.82 15.93 8,432 7,595
Divi's Laboratories Ltd.
Healthcare Drugs & Pharma 879.85
Oct 19, 2017
0.29 532.65 - 1,303.80 25.14 4.18 21,656 23,329
DLF Ltd.
Construction Real Estate 175.25
Oct 19, 2017
-1.74 101.00 - 216.00 55.54 1.27 56,379 31,328
Dr. Lal Pathlabs Ltd.
Healthcare Health Services 759.10
Oct 19, 2017
0.32 753.05 - 1,280.00 39.94 9.08 5,987 6,330
Dr. Reddy's Laboratories Ltd.
Healthcare Drugs & Pharma 2,373.05
Oct 19, 2017
-0.52 1,901.15 - 3,399.90 32.65 3.22 42,462 39,358
eClerx Services Ltd
Services Misc.Other Services 1,282.15
Oct 19, 2017
-1.68 1,161.00 - 1,679.90 15.16 3.95 4,511 5,117
Edelweiss Financial Services Ltd.
Financial Invest.Services 288.20
Oct 19, 2017
-0.81 82.00 - 301.00 37.05 5.45 54,597 24,673
Eicher Motors Ltd.
Automobile Commercial Vehicles 31,489.10
Oct 19, 2017
-0.10 19,530.00 - 33,480.00 48.95 14.94 84,823 85,688
EID-Parry (India) Ltd.
FMCG Sugar 352.35
Oct 19, 2017
0.70 220.00 - 372.70 12.59 2.26 9,819 6,248
EIH Ltd.
Services Hotels & Restaurants 136.60
Oct 19, 2017
-0.47 91.25 - 149.50 64.48 3.02 7,936 7,756
Elgi Equipments Ltd.
Engineering Pumps & Compressors 220.65
Oct 19, 2017
0.34 162.00 - 259.90 53.60 5.63 3,634 3,488
Emami Ltd.
FMCG Cosmetics & Toiletries 1,152.85
Oct 19, 2017
-0.13 935.40 - 1,260.00 92.27 14.97 26,670 26,281
Endurance Technologies Ltd.
Automobile Auto Ancillaries 1,097.05
Oct 19, 2017
-0.94 518.75 - 1,168.00 45.04 8.48 15,920 15,478
Engineers India Ltd.
Construction Construction 149.70
Oct 19, 2017
-0.03 118.15 - 175.70 29.07 3.34 6,740 9,479
Entertainment Network India Ltd.
Services Media & Entertainment 769.35
Oct 19, 2017
-0.25 677.15 - 1,005.00 86.04 4.30 3,704 3,707
Equitas Holdings Ltd.
Financial Misc. Fin.services 152.55
Oct 19, 2017
-1.13 138.35 - 188.20 45.57 2.31 9,891 5,186
Eris Lifesciences Ltd
Healthcare Drugs & Pharma 574.25
Oct 19, 2017
0.32 510.00 - 728.00 32.59 3.36 7,630 7,890
Eros International Media Ltd.
Services Media & Entertainment 215.30
Oct 19, 2017
-0.92 142.00 - 308.45 8.25 1.00 2,511 2,036
Escorts Ltd.
Automobile Auto Ancillaries 719.75
Oct 19, 2017
-1.84 270.00 - 767.55 42.72 4.30 8,675 8,827
Essel Propack Ltd.
Chemicals Plastic Packaging goods 270.90
Oct 19, 2017
-0.86 216.25 - 285.90 22.56 3.96 4,914 4,219
Eveready Industries (India) Ltd.
FMCG Dry Cells 328.15
Oct 19, 2017
0.47 199.55 - 360.00 28.13 7.87 2,597 2,387
Exide Industries Ltd.
Engineering Storage Batteries 207.25
Oct 19, 2017
-0.69 168.45 - 250.00 25.71 3.43 15,931 17,655
FDC Ltd.
Healthcare Drugs & Pharma 184.65
Oct 19, 2017
1.26 163.25 - 244.00 19.66 2.55 2,827 3,291
Federal Bank Ltd.
Financial Banking 124.20
Oct 19, 2017
-1.78 61.80 - 127.65 26.08 2.08 23,307 24,416
Finolex Cables Ltd.
Engineering Wires & cables 598.75
Oct 19, 2017
0.21 355.00 - 612.00 26.09 4.62 8,354 9,149
Finolex Industries Ltd.
Chemicals Plastic tubes & pipes 738.20
Oct 19, 2017
3.09 381.00 - 756.05 27.95 3.85 9,140 9,119
Firstsource Solutions Ltd.
Services Misc.Other Services 40.70
Oct 19, 2017
-0.49 30.35 - 49.25 10.23 1.34 3,513 2,784
Force Motors Ltd.
Automobile Commercial Vehicles 3,650.80
Oct 19, 2017
-0.43 3,462.00 - 4,839.00 30.37 2.84 4,775 4,810
Fortis Healthcare (India) Ltd
Healthcare Health Services 146.00
Oct 19, 2017
-0.98 125.55 - 228.95 18.44 1.48 8,855 7,576
Future Consumer Enterprise Ltd.
Financial Invest.Services 60.60
Oct 19, 2017
-1.06 18.05 - 69.75 0.00 11.20 10,709 10,285
Future Lifestyle Fashion Ltd.
Services Trading 361.30
Oct 19, 2017
0.19 108.00 - 412.00 104.23 4.04 7,460 6,844
Future Retail Ltd.
Services Retailing 520.20
Oct 19, 2017
-0.88 115.45 - 592.00 57.26 9.48 26,443 25,514
GAIL (India) Ltd.
Energy Crude Oil & Natural Gas 433.25
Oct 19, 2017
-0.74 300.75 - 457.45 22.94 1.87 77,841 73,250
Gateway Distriparks Ltd.
Services Transport Support Services 239.10
Oct 19, 2017
-0.27 210.35 - 292.20 47.85 3.32 2,685 2,586
Gati Ltd.
Services Courier Services 115.05
Oct 19, 2017
-0.48 102.20 - 149.65 33.05 1.99 1,674 1,244
Gayatri Projects Ltd.
Construction Construction 188.50
Oct 19, 2017
0.24 112.04 - 209.00 32.37 3.49 7,496 3,339
GE Power India Ltd.
Construction Construction 650.40
Oct 19, 2017
-0.51 435.50 - 747.90 58.95 5.18 3,508 4,359
GE T&D India Ltd.
Engineering Switching Equipment 377.25
Oct 19, 2017
0.56 277.85 - 433.80 56.15 8.86 10,139 9,693
GHCL Ltd.
Chemicals Soda Ash 261.05
Oct 19, 2017
0.71 204.00 - 292.00 5.72 1.74 3,955 2,528
GIC Housing Finance Ltd.
Financial Housing Finance 507.40
Oct 19, 2017
0.38 250.50 - 623.40 17.61 3.12 10,919 2,744
Gillette India Ltd.
FMCG Cosmetics & Toiletries 5,834.25
Oct 19, 2017
0.64 4,022.20 - 5,850.00 75.20 38.25 18,916 19,032
Glaxosmithkline Consumer Healthcare Ltd.
FMCG Dairy products 4,975.80
Oct 19, 2017
1.04 4,708.00 - 6,246.65 33.42 6.45 17,916 20,995
Glaxosmithkline Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 2,437.70
Oct 19, 2017
-0.68 2,201.20 - 2,983.45 70.84 10.03 19,679 20,610
Glenmark Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 608.55
Oct 19, 2017
0.30 567.80 - 994.00 14.12 3.57 20,868 17,201
GMR Infrastructure Ltd
Construction Construction 15.95
Oct 19, 2017
-0.62 10.20 - 22.05 0.00 1.54 26,396 9,658
Godfrey Phillips India Ltd.
FMCG Tobacco Prod. 1,009.60
Oct 19, 2017
-0.46 822.95 - 1,515.00 47.43 3.31 5,207 5,257
Godrej Consumer Products Ltd.
FMCG Cosmetics & Toiletries 958.95
Oct 19, 2017
-0.63 636.10 - 1,083.00 50.85 11.77 67,753 65,346
Godrej Industries Ltd.
FMCG Cosmetics & Toiletries 591.00
Oct 19, 2017
-0.87 363.60 - 699.00 78.75 6.23 26,873 19,927
Godrej Properties Ltd.
Construction Real Estate 642.90
Oct 19, 2017
-0.86 286.35 - 679.80 74.65 6.89 17,436 13,936
Granules India Ltd.
Healthcare Drugs & Pharma 143.65
Oct 19, 2017
0.81 91.45 - 157.25 22.49 2.96 4,258 3,652
Grasim Industries Ltd.
Diversified Diversified 1,138.65
Oct 19, 2017
-0.70 781.90 - 1,375.00 22.92 2.28 74,160 74,252
Great Eastern Shipping Company Ltd.
Services Shipping 401.75
Oct 19, 2017
1.54 336.45 - 477.50 10.55 0.83 8,560 6,082
Greaves Cotton Ltd.
Engineering Electronic Equipts. 132.05
Oct 19, 2017
2.21 115.35 - 178.55 17.58 3.35 3,073 3,225
Greenply Industries Ltd.
FMCG Wood 279.45
Oct 19, 2017
1.10 232.70 - 308.00 26.11 4.20 3,754 3,435
Grindwell Norton Ltd.
Metals Abrasives 437.75
Oct 19, 2017
-0.55 288.00 - 454.85 39.99 5.23 4,561 4,795
Gruh Finance Ltd.
Financial Housing Finance 512.55
Oct 19, 2017
0.11 268.50 - 553.00 57.78 16.17 30,703 18,750
Gujarat Alkalies & Chemicals Ltd.
Chemicals Caustic Soda 648.50
Oct 19, 2017
-1.94 315.00 - 728.80 15.01 1.38 4,971 4,760
Gujarat Fluorochemicals Ltd.
Chemicals Organic Chemicals 714.80
Oct 19, 2017
0.06 436.00 - 866.00 79.76 1.71 10,353 7,830
Gujarat Gas Ltd.
Chemicals Indl.Gases 917.65
Oct 19, 2017
0.07 470.00 - 945.00 50.43 7.25 14,984 12,690
Gujarat Mineral Devp. Corpn. Ltd.
Energy Coal & Lignite 155.45
Oct 19, 2017
-0.10 89.05 - 161.05 14.07 1.20 4,905 4,956
Gujarat Narmada Valley Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 472.60
Oct 19, 2017
6.50 180.00 - 478.70 12.76 1.89 9,287 7,340
Gujarat Pipavav Port Ltd
Services Shipping 141.95
Oct 19, 2017
1.39 121.00 - 179.00 27.87 3.30 6,501 6,853
Gujarat State Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 137.70
Oct 19, 2017
0.51 76.75 - 150.90 13.26 0.83 6,234 5,487
Gujarat State Petronet Ltd.
Services Storage & Distribn. 203.30
Oct 19, 2017
1.02 127.05 - 212.00 21.73 2.47 11,298 11,470
Gulf Oil Lubricants India Ltd.
Energy Lubricants, etc. 772.00
Oct 19, 2017
1.11 580.05 - 889.00 30.77 9.98 3,711 3,822
Hathway Cable & Datacom Ltd.
Communication Telecom.Services 29.75
Oct 19, 2017
-1.00 25.10 - 49.50 0.00 2.50 4,150 2,512
Hatsun Agro Products Ltd.
FMCG Dairy products 701.70
Oct 19, 2017
0.19 317.50 - 826.50 73.64 30.77 11,581 10,716
Havells India Ltd.
Engineering Switching Equipment 547.35
Oct 19, 2017
0.40 302.80 - 553.90 66.46 10.08 32,196 34,218
HCL Infosystems Ltd.
Technology Computer Hardware 47.50
Oct 19, 2017
-0.42 39.30 - 64.90 0.00 2.13 2,082 1,059
HCL Technologies Ltd.
Technology Computer Software 922.30
Oct 19, 2017
-0.15 736.00 - 936.00 14.64 3.65 118,695 128,296
HDFC Bank Ltd.
Financial Banking 1,848.40
Oct 19, 2017
-1.08 1,158.00 - 1,875.00 31.45 5.07 527,234 478,130
Heidelberg Cement India Ltd.
Construction Cement 120.20
Oct 19, 2017
0.38 101.85 - 150.50 41.16 2.76 3,407 2,716
Heritage Foods Ltd.
FMCG Dairy products 778.30
Oct 19, 2017
0.87 360.00 - 884.00 59.65 11.72 3,720 3,609
Hero Motocorp Ltd.
Automobile Two & Three Wheelers 3,735.60
Oct 19, 2017
-0.46 2,849.50 - 4,091.95 21.90 6.77 70,171 74,650
Hexaware Technologies Ltd.
Technology Computer Software 281.40
Oct 19, 2017
-1.28 185.20 - 287.75 17.78 4.64 7,911 8,343
Himachal Futuristic Communications Ltd.
Communication Communication Equipt. 28.10
Oct 19, 2017
1.26 11.00 - 35.95 33.76 3.26 3,902 3,483
Himatsingka Seide Ltd.
Textiles Silk Textiles 358.70
Oct 19, 2017
0.01 231.50 - 400.00 19.47 3.16 4,733 3,530
Hindalco Industries Ltd.
Metals Aluminium 273.90
Oct 19, 2017
-0.51 147.40 - 278.45 39.63 1.29 108,099 61,494
Hindustan Construction Co. Ltd.
Construction Construction 33.10
Oct 19, 2017
-1.05 29.00 - 48.10 53.46 1.24 11,837 3,371
Hindustan Copper Ltd.
Metals Other Non-Ferrous Metal 63.45
Oct 19, 2017
0.63 49.95 - 75.00 78.56 3.98 6,292 5,875
Hindustan Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 460.35
Oct 19, 2017
-0.64 269.30 - 492.80 13.94 3.22 87,080 70,195
Hindustan Unilever Ltd.
FMCG Cosmetics & Toiletries 1,257.70
Oct 19, 2017
-0.49 781.95 - 1,288.65 59.26 35.20 267,219 272,584
Hindustan Zinc Ltd.
Metals Other Non-Ferrous Metal 322.00
Oct 19, 2017
-0.37 221.00 - 333.20 14.87 4.17 111,885 136,140
Honeywell Automation India Ltd.
Engineering Electronic Equipts. 15,836.40
Oct 19, 2017
0.93 7,577.90 - 17,789.00 74.89 11.31 13,315 13,977
Housing & Urban Development Corpn. Ltd.
Financial Housing Finance 81.40
Oct 19, 2017
-0.12 66.00 - 102.30 19.36 0.85 44,169 16,305
Housing Development & Infrastructure Ltd.
Construction Real Estate 54.30
Oct 19, 2017
-0.64 47.00 - 101.80 19.97 0.21 4,745 2,357
Housing Development Finance Corpn. Ltd.
Financial Housing Finance 1,745.75
Oct 19, 2017
-0.33 1,183.15 - 1,802.00 25.37 4.49 552,091 278,736
HSIL Ltd.
Construction Ceramic tiles 446.40
Oct 19, 2017
1.86 273.20 - 478.00 32.18 2.21 3,918 3,234
ICICI Bank Ltd.
Financial Banking 257.85
Oct 19, 2017
-2.01 222.73 - 314.45 17.20 1.70 273,205 165,409
ICICI Prudential Life Insurance Company Ltd.
Financial Insurance 395.90
Oct 19, 2017
1.07 271.00 - 509.40 33.77 8.31 56,631 56,844
ICRA Ltd.
Financial Credit Ratings & Information 3,913.50
Oct 19, 2017
1.09 3,750.05 - 4,540.00 49.41 7.46 3,517 3,876
IDBI Bank Ltd.
Financial Banking 51.80
Oct 19, 2017
-1.15 50.20 - 86.40 0.00 0.67 37,381 13,750
Idea Cellular Ltd.
Communication Telecom.Services 91.25
Oct 19, 2017
2.87 65.80 - 123.50 0.00 1.39 82,933 32,861
IDFC Bank Ltd.
Financial Banking 56.25
Oct 19, 2017
-0.09 52.55 - 81.45 16.06 1.27 64,276 19,154
IDFC Ltd.
Financial SIDCs/SFCs 63.60
Oct 19, 2017
0.47 50.20 - 71.30 12.49 0.90 60,747 10,206
IFCI Ltd.
Financial DFIs 22.50
Oct 19, 2017
-0.88 20.60 - 33.45 0.00 0.69 24,213 3,748
IL&FS Transportation Networks Ltd.
Construction Infrastructure 79.15
Oct 19, 2017
2.19 69.10 - 124.80 10.74 0.92 32,575 2,614
India Cements Ltd.
Construction Cement 177.55
Oct 19, 2017
-1.99 104.30 - 226.25 34.60 1.07 8,543 5,484
Indiabulls Housing Finance Ltd.
Financial Housing Finance 1,360.70
Oct 19, 2017
0.17 616.55 - 1,372.30 18.87 4.48 124,618 57,820
Indiabulls Real Estate Ltd.
Construction Real Estate 214.45
Oct 19, 2017
-0.51 57.00 - 269.70 22.48 2.44 18,513 10,187
Indiabulls Ventures Ltd.
Financial Hire Purchase 288.70
Oct 19, 2017
-2.58 18.50 - 301.90 96.88 10.31 13,249 12,798
Indian Bank
Financial Banking 258.05
Oct 19, 2017
-1.92 185.00 - 365.00 8.47 0.84 15,048 12,459
Indian Hotels Co. Ltd.
Services Hotels & Restaurants 114.10
Oct 19, 2017
0.57 83.01 - 136.17 166.48 3.41 16,578 13,533
Indian Oil Corpn. Ltd.
Energy Crude Oil & Natural Gas 409.65
Oct 19, 2017
-0.47 281.70 - 462.95 12.95 1.92 254,605 199,214
Indian Overseas Bank
Financial Banking 22.15
Oct 19, 2017
-0.67 19.80 - 32.20 0.00 0.52 -750 6,375
Indo Count Inds. Ltd.
Textiles Cotton & Blended Yarn 113.60
Oct 19, 2017
-0.22 93.70 - 210.05 11.27 2.62 2,544 2,251
Indoco Remedies Ltd.
Healthcare Drugs & Pharma 249.35
Oct 19, 2017
0.75 178.10 - 315.90 63.57 3.62 2,501 2,284
Indraprastha Gas Ltd.
Energy Crude Oil & Natural Gas 1,555.15
Oct 19, 2017
-1.18 793.20 - 1,583.90 37.31 7.06 20,773 21,799
Indusind Bank Ltd.
Financial Banking 1,690.85
Oct 19, 2017
-1.02 1,036.70 - 1,804.00 31.53 4.70 105,330 101,504
Infibeam Incorporation Ltd.
Services E-Commerce 131.15
Oct 19, 2017
-0.27 79.98 - 160.15 140.93 9.22 6,956 7,127
Info Edge (India) Ltd.
Services E-Commerce 1,105.05
Oct 19, 2017
-0.24 796.20 - 1,250.00 60.33 6.78 13,012 13,530
Infosys Ltd.
Technology Computer Software 926.95
Oct 19, 2017
0.28 860.00 - 1,044.00 14.79 3.11 180,360 212,955
Ingersoll Rand India Ltd.
Engineering Pumps & Compressors 797.90
Oct 19, 2017
1.00 645.00 - 938.30 33.64 2.35 1,851 2,524
INOX Leisure Ltd.
Services Media & Entertainment 228.25
Oct 19, 2017
-0.54 212.95 - 308.80 58.55 3.58 2,503 2,210
Inox Wind Ltd.
Engineering Power Projects 114.90
Oct 19, 2017
1.10 104.60 - 228.35 10.07 1.18 3,576 2,543
Intellect Design Arena Ltd.
Technology Computer Software 130.05
Oct 19, 2017
-0.91 96.50 - 180.42 0.00 2.09 1,722 1,627
Interglobe Aviation Ltd.
Services Air Transport 1,158.85
Oct 19, 2017
0.84 806.55 - 1,346.70 23.58 6.26 38,545 44,295
Ipca Laboratories Ltd.
Healthcare Drugs & Pharma 495.70
Oct 19, 2017
0.56 400.00 - 657.60 51.97 2.55 6,828 6,261
IRB Infrastructure Developers Ltd.
Construction Construction 207.95
Oct 19, 2017
-0.98 177.45 - 272.65 9.48 1.33 19,826 7,315
ISGEC Heavy Engineering Ltd.
Engineering Industrial Machinery 6,209.05
Oct 19, 2017
0.82 4,300.00 - 7,048.10 27.49 4.00 4,091 4,565
ITC Ltd.
FMCG Tobacco Prod. 269.65
Oct 19, 2017
-0.26 222.00 - 367.70 31.65 7.09 315,217 328,471
ITD Cementation India Ltd.
Construction Construction 167.55
Oct 19, 2017
-0.77 118.60 - 193.90 46.93 4.52 2,895 2,617
J Kumar Infraprojects Ltd.
Construction Construction 229.70
Oct 19, 2017
-1.16 159.20 - 321.50 16.87 1.21 1,635 1,714
Jagran Prakashan Ltd.
FMCG Books & Newspapers 175.70
Oct 19, 2017
0.98 162.30 - 210.40 17.29 3.16 5,441 5,510
Jai Corp Ltd.
Metals Finished Steel 119.25
Oct 19, 2017
-2.49 52.30 - 141.70 0.00 1.97 2,889 2,135
Jai Prakash Associates Ltd.
Construction Cement 18.80
Oct 19, 2017
-0.53 6.70 - 30.45 0.00 0.55 43,147 4,561
Jain Irrigation Systems Ltd.
Chemicals Plastic tubes & pipes 93.60
Oct 19, 2017
-0.85 79.70 - 119.70 29.95 1.04 8,418 4,651
Jammu & Kashmir Bank Ltd.
Financial Banking 73.75
Oct 19, 2017
0.48 57.15 - 95.75 0.00 0.77 4 4,121
JB Chemicals & Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 272.70
Oct 19, 2017
-0.82 259.00 - 402.00 15.97 1.63 2,102 2,292
JBF Industries Ltd.
Textiles Synthetic Yarn 229.30
Oct 19, 2017
-2.72 136.00 - 326.00 142.75 1.19 11,733 1,876
Jet Airways India Ltd
Services Air Transport 476.40
Oct 19, 2017
-1.16 332.60 - 646.00 15.88 -2.01 12,433 5,412
Jindal Poly Films Ltd.
Chemicals Plastic Films 414.30
Oct 19, 2017
-1.91 299.00 - 476.75 13.76 0.75 3,548 1,819
Jindal Saw Ltd.
Metals Steel Tubes & Pipes 115.25
Oct 19, 2017
-0.52 47.50 - 126.95 12.10 0.66 9,789 3,701
Jindal Stainless (Hisar) Ltd.
Metals Stainless Steel 214.60
Oct 19, 2017
-0.46 82.00 - 221.95 20.85 5.41 8,567 5,067
Jindal Steel & Power Ltd.
Metals Sponge Iron 159.95
Oct 19, 2017
-0.78 62.00 - 169.70 0.00 0.49 60,018 14,645
JK Cement Ltd
Construction Cement 976.60
Oct 19, 2017
2.41 628.10 - 1,196.00 24.41 3.39 9,647 6,787
JK Lakshmi Cement Ltd.
Construction Cement 403.15
Oct 19, 2017
3.24 329.30 - 536.95 57.93 3.36 6,885 4,731
JK Tyre & Industries Ltd.
Automobile Tyres & Tubes 149.50
Oct 19, 2017
0.47 106.00 - 186.30 20.23 1.83 8,746 3,386
JM Financial Ltd.
Financial Misc. Fin.services 175.00
Oct 19, 2017
-2.37 52.65 - 191.60 25.70 3.96 21,946 13,970
Johnson Controls - Hitachi Air Conditioning India Ltd.
Cons Durable ACs & Refrigerators 2,592.90
Oct 19, 2017
1.57 1,144.20 - 2,775.00 95.22 14.01 7,050 7,013
JSW Energy Ltd.
Engineering Power Projects 80.70
Oct 19, 2017
-0.55 53.05 - 83.20 27.67 1.25 26,622 13,276
JSW Steel Ltd.
Metals Finished Steel 253.70
Oct 19, 2017
-1.95 151.17 - 271.80 19.84 2.65 103,383 61,446
Jubilant FoodWorks Ltd.
Services Hotels & Restaurants 1,529.70
Oct 19, 2017
-0.21 760.50 - 1,594.60 140.08 11.69 9,971 10,100
Jubilant Life Sciences Ltd.
Healthcare Drugs & Pharma 637.80
Oct 19, 2017
0.31 510.00 - 878.00 18.08 2.84 13,745 10,159
Just Dial Ltd.
Services E-Commerce 416.15
Oct 19, 2017
-2.45 318.05 - 619.85 23.20 3.40 2,690 2,797
Jyothy Laboratories Ltd.
FMCG Cosmetics & Toiletries 390.90
Oct 19, 2017
1.94 316.65 - 442.50 37.56 6.54 7,429 7,062
Kajaria Ceramics Ltd.
Construction Ceramic tiles 709.65
Oct 19, 2017
-0.72 437.35 - 789.80 46.86 9.22 11,426 11,265
Kalpataru Power Transmission Ltd.
Construction Infrastructure 377.25
Oct 19, 2017
1.79 207.00 - 404.60 20.99 2.26 8,356 5,772
Kansai Nerolac Paints Ltd.
Chemicals Paints & Varnishes 487.85
Oct 19, 2017
0.79 302.20 - 530.00 50.18 9.11 25,385 26,375
Karnataka Bank Ltd.
Financial Banking 157.25
Oct 19, 2017
-1.44 100.10 - 181.00 10.26 0.91 2,011 4,452
Kaveri Seed Company Ltd.
FMCG Other Agri.prod. 556.60
Oct 19, 2017
-0.92 358.10 - 708.00 29.09 3.00 3,008 3,679
KEC International Ltd.
Engineering Power Projects 299.95
Oct 19, 2017
0.93 110.25 - 337.60 22.97 4.68 9,480 7,723
Kesoram Industries Ltd.
Diversified Diversified 132.40
Oct 19, 2017
0.76 117.45 - 185.00 0.00 8.88 4,953 1,652
Kirloskar Oil Engines Ltd.
Automobile Auto Ancillaries 368.70
Oct 19, 2017
2.72 302.40 - 419.70 38.45 3.34 4,337 5,330
Kitex Garments Ltd.
Textiles Readymade Garments 218.35
Oct 19, 2017
0.28 206.00 - 383.57 16.27 3.07 1,332 1,458
Kotak Mahindra Bank Ltd.
Financial Banking 1,077.75
Oct 19, 2017
-1.66 692.50 - 1,115.05 39.37 4.50 229,611 205,510
KPIT Technologies Ltd.
Technology Computer Software 126.45
Oct 19, 2017
-1.13 104.05 - 147.30 10.46 1.54 2,418 2,499
KPR Mills Ltd.
Textiles Cotton & Blended Yarn 714.15
Oct 19, 2017
-1.84 502.50 - 884.00 17.86 3.90 6,037 5,305
KRBL Ltd.
FMCG Other Agri.prod. 585.25
Oct 19, 2017
2.75 217.50 - 625.40 32.19 6.88 14,977 13,902
Kwality Ltd.
FMCG Food Processing 103.10
Oct 19, 2017
3.05 95.20 - 168.80 16.33 2.41 3,997 2,449
L&T Finance Holdings Ltd.
Financial Misc. Fin.services 204.95
Oct 19, 2017
-1.21 80.95 - 212.90 32.69 4.37 93,272 37,391
L&T Technology Services Ltd.
Engineering Other Projects 791.35
Oct 19, 2017
-0.06 712.25 - 872.50 19.41 5.19 7,892 8,052
La Opala RG Ltd.
Construction Glass & Glassware 522.95
Oct 19, 2017
-0.47 432.55 - 579.00 51.75 10.24 2,797 2,932
Lakshmi Machine Works Ltd.
Engineering Textile Machinery 5,980.45
Oct 19, 2017
-0.09 3,609.80 - 6,430.00 32.07 4.15 5,654 6,577
Lakshmi Vilas Bank Ltd.
Financial Banking 153.05
Oct 19, 2017
0.56 125.05 - 210.00 14.18 1.50 3,088 2,938
Larsen & Toubro Infotech Ltd.
Technology Computer Software 810.80
Oct 19, 2017
0.43 598.00 - 842.00 13.86 4.06 12,566 13,886
Larsen & Toubro Ltd.
Construction Infrastructure 1,139.75
Oct 19, 2017
-0.14 863.40 - 1,250.50 25.27 3.13 234,407 159,802
Laurus Labs Ltd.
Healthcare Drugs & Pharma 545.00
Oct 19, 2017
-0.38 418.90 - 640.00 26.85 4.12 6,616 5,778
LIC Housing Finance Ltd.
Financial Housing Finance 663.05
Oct 19, 2017
-0.90 467.85 - 794.00 16.75 2.89 155,181 33,383
Linde India Ltd.
Chemicals Indl.Gases 396.75
Oct 19, 2017
1.44 321.00 - 494.40 0.00 2.44 4,719 3,382
Lupin Ltd.
Healthcare Drugs & Pharma 1,051.20
Oct 19, 2017
0.19 917.55 - 1,573.60 23.39 3.48 52,709 47,556
Magma Fincorp Ltd.
Financial Equipt.Leasing 175.90
Oct 19, 2017
-0.34 85.50 - 192.00 220.51 1.86 13,779 4,130
Mahanagar Gas Ltd.
Energy Crude Oil & Natural Gas 1,196.00
Oct 19, 2017
-0.24 635.10 - 1,211.00 27.86 6.03 11,227 11,840
Mahanagar Telephone Nigam Ltd.
Communication Telecom.Services 19.90
Oct 19, 2017
-0.75 15.60 - 27.45 0.00 -0.31 16,340 1,254
Mahindra & Mahindra Financial Services Ltd.
Financial Misc. Fin.services 422.65
Oct 19, 2017
-0.86 244.00 - 455.55 52.09 3.44 63,702 24,087
Mahindra & Mahindra Ltd.
Automobile Cars & Multi Utility Vehicles 1,375.75
Oct 19, 2017
0.38 1,141.40 - 1,458.95 22.66 3.25 124,872 85,368
Mahindra CIE Automotive Ltd.
Metals Castings & Forgings 235.50
Oct 19, 2017
0.56 174.50 - 266.40 150.44 2.55 10,174 8,916
Mahindra Holidays & Resorts India Ltd
Services Tourism 386.45
Oct 19, 2017
3.69 240.00 - 490.00 38.91 6.87 5,628 5,166
Mahindra Lifespace Developers Ltd.
Construction Real Estate 468.00
Oct 19, 2017
4.34 318.66 - 530.00 24.48 1.40 2,836 2,414
Manappuram Finance Ltd.
Financial Hire Purchase 102.95
Oct 19, 2017
-0.77 57.80 - 112.50 11.56 2.47 19,140 8,676
Mangalore Refinery & Petrochemicals Ltd.
Energy Crude Oil & Natural Gas 129.80
Oct 19, 2017
-0.69 78.30 - 143.55 7.17 2.20 35,977 22,644
Manpasand Beverages Ltd.
FMCG Food Processing 451.10
Oct 19, 2017
2.76 253.05 - 512.00 64.83 4.16 4,938 5,179
Marico Ltd.
FMCG Vegetable oils 314.45
Oct 19, 2017
-0.65 234.80 - 348.70 53.15 15.95 40,215 40,737
Marksans Pharma Ltd.
Healthcare Health Services 44.35
Oct 19, 2017
-0.89 35.90 - 58.25 82.21 4.06 1,904 1,819
Maruti Suzuki India Ltd.
Automobile Cars & Multi Utility Vehicles 7,731.10
Oct 19, 2017
-0.68 4,765.30 - 8,200.00 31.55 6.19 231,981 233,700
Max Financial Services Ltd.
Financial Invest.Services 561.30
Oct 19, 2017
-1.13 485.95 - 683.95 133.12 8.00 10,064 15,103
Max India Ltd.
Financial Misc. Fin.services 138.45
Oct 19, 2017
0.29 120.00 - 164.40 0.00 2.25 3,762 3,702
Mcleod Russel (India) Ltd.
FMCG Tea & Coffee 159.95
Oct 19, 2017
0.19 137.50 - 196.60 37.91 1.25 2,637 1,752
Minda Industries Ltd.
Automobile Auto Ancillaries 842.40
Oct 19, 2017
0.53 262.10 - 895.00 38.68 6.82 7,459 7,303
MindTree Ltd.
Technology Computer Software 497.35
Oct 19, 2017
-0.95 399.00 - 565.90 20.10 3.09 7,640 8,378
MMTC Ltd.
Services Trading 59.70
Oct 19, 2017
-1.08 38.20 - 73.90 72.58 4.11 5,782 5,965
Moil Ltd.
Metals Minerals 246.95
Oct 19, 2017
6.84 143.83 - 250.75 18.43 2.16 4,475 6,567
Monsanto India Ltd.
Chemicals Pesticides 2,445.60
Oct 19, 2017
0.06 2,155.60 - 2,980.00 28.94 7.20 3,849 4,208
Motherson Sumi Systems Ltd.
Automobile Auto Ancillaries 354.95
Oct 19, 2017
-0.13 185.57 - 361.40 48.93 8.65 80,306 74,844
Motilal Oswal Financial Services Ltd
Financial Misc. Fin.services 1,478.65
Oct 19, 2017
-0.75 437.00 - 1,519.40 56.03 11.37 25,586 21,427
Mphasis Ltd.
Technology Computer Software 649.60
Oct 19, 2017
0.82 465.05 - 669.00 16.00 2.00 9,959 12,584
MRF Ltd.
Automobile Tyres & Tubes 63,522.50
Oct 19, 2017
-0.23 46,199.95 - 74,147.50 25.30 - 26,653 26,986
Multi Commodity Exchange India
Financial Misc. Fin.services 1,095.60
Oct 19, 2017
-1.52 930.10 - 1,413.00 50.66 4.24 4,441 5,593
Muthoot Finance Ltd.
Financial Misc. Fin.services 499.60
Oct 19, 2017
-0.66 262.00 - 525.50 15.79 2.91 40,360 19,908
Narayana Hrudayalaya Ltd.
Healthcare Health Services 306.50
Oct 19, 2017
-0.11 281.00 - 379.00 82.16 6.45 6,486 6,304
Natco Pharma Ltd.
Healthcare Drugs & Pharma 987.00
Oct 19, 2017
-0.36 500.00 - 1,090.00 32.34 9.97 17,371 17,217
National Aluminium Co. Ltd.
Metals Aluminium 85.45
Oct 19, 2017
-1.89 45.00 - 89.55 24.95 1.60 13,069 16,527
National Thermal Power Corp. Ltd.
Energy Electricity Generation 175.05
Oct 19, 2017
-1.68 145.60 - 180.00 14.95 1.46 254,887 144,419
Nava Bharat Ventures Ltd.
Diversified Diversified 131.70
Oct 19, 2017
0.69 103.10 - 155.00 27.05 0.71 5,693 2,346
Navin Fluorine International Ltd.
Chemicals Organic Chemicals 713.70
Oct 19, 2017
0.93 430.00 - 799.20 22.81 4.42 3,468 3,525
Navkar Corporation Ltd.
Services Transport Support Services 198.75
Oct 19, 2017
2.29 154.75 - 247.00 33.85 1.93 3,213 2,836
Navneet Education Ltd.
FMCG Books & Newspapers 168.30
Oct 19, 2017
-0.97 93.00 - 193.50 24.96 4.71 4,086 3,937
NBCC India Ltd.
Construction Real Estate 253.60
Oct 19, 2017
0.92 132.70 - 256.30 62.25 13.01 21,193 22,833
NCC Ltd.
Construction Construction 93.25
Oct 19, 2017
-1.11 70.80 - 103.65 21.90 1.48 7,188 5,181
Nestle India Ltd.
FMCG Dairy products 7,216.20
Oct 19, 2017
-0.41 5,656.05 - 7,483.00 69.28 20.55 67,635 69,757
Network 18 Media & Investments Ltd.
Services Media & Entertainment 51.00
Oct 19, 2017
0.89 27.45 - 59.30 0.00 4.53 6,559 5,329
NHPC Ltd.
Energy Electricity Generation 28.00
Oct 19, 2017
-0.36 24.00 - 34.50 11.05 1.19 44,480 28,726
NIIT Ltd.
Technology Computer Software 104.15
Oct 19, 2017
-1.84 69.10 - 119.00 0.00 2.16 1,778 1,733
NIIT Technologies Ltd.
Technology Computer Software 611.85
Oct 19, 2017
-0.29 366.55 - 646.30 14.17 2.69 3,051 3,763
Nilkamal Ltd.
Chemicals Other Plastic Prod. 1,635.85
Oct 19, 2017
-1.11 1,210.00 - 2,275.00 22.25 3.37 2,494 2,428
NLC India Ltd.
Energy Electricity Generation 97.55
Oct 19, 2017
1.56 73.15 - 122.90 4.25 1.18 25,936 14,972
NMDC Ltd.
Metals Minerals 122.10
Oct 19, 2017
-0.25 102.80 - 152.40 13.62 1.65 33,467 38,789
Oberoi Realty Ltd.
Construction Real Estate 465.70
Oct 19, 2017
0.20 248.30 - 487.65 41.42 2.71 16,135 15,841
OCL India Ltd.
Construction Cement 1,304.00
Oct 19, 2017
0.97 651.05 - 1,331.00 18.77 3.00 6,958 7,419
Oil & Natural Gas Corpn. Ltd.
Energy Crude Oil & Natural Gas 172.05
Oct 19, 2017
-1.38 155.20 - 211.80 12.59 1.17 262,175 220,924
Oil India Ltd.
Energy Crude Oil & Natural Gas 340.60
Oct 19, 2017
-0.82 257.10 - 371.25 17.14 0.87 32,144 25,781
Omaxe Ltd.
Construction Real Estate 205.65
Oct 19, 2017
0.17 154.75 - 215.70 47.18 1.76 5,049 3,767
Oracle Financial Services Software Ltd.
Technology Computer Software 3,550.95
Oct 19, 2017
-0.94 2,808.40 - 4,088.00 25.07 8.79 27,271 30,302
Orient Cement Ltd.
Construction Cement & Asbestos prod. 157.55
Oct 19, 2017
1.06 114.80 - 182.75 223.62 3.16 4,472 3,217
Oriental Bank of Commerce
Financial Banking 113.30
Oct 19, 2017
-0.61 101.80 - 191.00 0.00 0.32 1,079 3,913
Page Industries Ltd.
Textiles Cloth 19,000.90
Oct 19, 2017
-0.58 12,387.35 - 19,575.00 74.39 28.09 21,115 21,100
Parag Milk Foods Ltd.
FMCG Dairy products 272.85
Oct 19, 2017
1.43 202.00 - 327.20 307.12 3.40 2,461 2,300
PC Jeweller Ltd.
Cons Durable Gems & Jewellery 360.80
Oct 19, 2017
-1.88 143.98 - 395.70 31.00 3.27 13,823 14,252
Persistent Systems Ltd.
Technology Computer Software 666.95
Oct 19, 2017
2.20 559.00 - 695.00 17.05 2.63 4,729 5,326
Petronet LNG Ltd.
Energy Crude Oil & Natural Gas 263.45
Oct 19, 2017
-1.42 163.00 - 268.35 22.40 4.26 38,667 39,548
Pfizer Ltd.
Healthcare Drugs & Pharma 1,722.15
Oct 19, 2017
0.17 1,642.00 - 1,957.00 25.14 3.19 6,372 7,892
Phoenix Mills Ltd.
Construction Real Estate 569.45
Oct 19, 2017
0.48 283.10 - 599.00 51.90 3.93 12,236 8,691
PI Industries Ltd.
Chemicals Pesticides 782.40
Oct 19, 2017
-0.87 675.00 - 963.95 25.00 6.35 10,672 10,768
Pidilite Industries Ltd.
Chemicals Thermoplastics 800.90
Oct 19, 2017
-0.56 567.75 - 868.45 50.33 11.15 39,704 41,097
Piramal Enterprises Ltd.
Healthcare Drugs & Pharma 2,768.95
Oct 19, 2017
0.53 1,366.05 - 3,088.95 36.15 3.16 73,308 47,862
PNB Housing Finance Ltd.
Financial Misc. Fin.services 1,486.35
Oct 19, 2017
0.34 791.75 - 1,717.65 40.45 4.30 57,981 24,776
PNC Infratech Ltd.
Services Road Transport 156.75
Oct 19, 2017
-0.16 93.25 - 168.50 22.92 2.51 5,815 4,023
Polaris Consulting & Services Ltd.
Technology Computer Software 224.15
Oct 19, 2017
-1.08 140.95 - 261.70 15.24 2.06 1,790 2,315
Power Finance Corpn. Ltd.
Financial SIDCs/SFCs 130.25
Oct 19, 2017
-1.14 103.15 - 168.90 18.66 0.91 232,254 34,387
Power Grid Corpn. Of India Ltd.
Energy Electricity Distribn. 210.65
Oct 19, 2017
-1.36 166.95 - 226.60 14.18 2.26 225,809 110,177
Praj Industries Ltd.
Engineering Industrial Machinery 67.95
Oct 19, 2017
-0.15 65.00 - 90.35 32.19 1.74 1,026 1,229
Prestige Estates Projects Ltd.
Construction Real Estate 284.95
Oct 19, 2017
1.01 144.00 - 306.00 33.45 2.31 15,912 10,569
Prism Cement Ltd.
Construction Cement 109.85
Oct 19, 2017
0.09 72.90 - 129.90 297.27 5.67 7,361 5,514
Procter & Gamble Hygiene & Health Care Ltd.
FMCG Cosmetics & Toiletries 8,685.75
Oct 19, 2017
0.93 6,001.00 - 8,865.80 65.24 54.48 28,113 28,230
PTC India Financial Services Ltd.
Financial Misc. Fin.services 38.60
Oct 19, 2017
-0.39 33.00 - 50.75 6.96 0.99 10,574 2,486
PTC India Ltd.
Energy Electricity Distribn. 119.45
Oct 19, 2017
-1.28 66.65 - 130.45 11.84 1.13 12,676 3,551
Punjab National Bank
Financial Banking 129.55
Oct 19, 2017
-1.03 112.00 - 185.80 20.25 0.71 -20,465 27,578
PVR Ltd.
Services Media & Entertainment 1,362.65
Oct 19, 2017
-0.47 1,006.20 - 1,655.00 65.51 6.78 7,171 6,382
Radico Khaitan Ltd.
FMCG Liquors 215.25
Oct 19, 2017
1.56 105.50 - 225.80 34.04 2.72 3,604 2,869
Rain Industries Ltd.
Construction Cement & Asbestos prod. 216.85
Oct 19, 2017
0.25 42.00 - 223.00 20.58 2.15 13,709 7,309
Rajesh Exports Ltd.
Services Trading 819.25
Oct 19, 2017
0.36 432.20 - 835.00 18.99 3.91 14,888 24,176
Rallis India Ltd.
Chemicals Pesticides 234.95
Oct 19, 2017
0.15 180.40 - 265.25 27.09 3.95 4,376 4,567
Rashtriya Chemicals & Fertilizers Ltd.
Chemicals Nitrogenous Fertilizer. 87.35
Oct 19, 2017
0.52 40.60 - 106.40 26.38 1.64 6,583 4,827
Ratnamani Metals & Tubes Ltd.
Metals Steel Tubes & Pipes 871.20
Oct 19, 2017
-0.31 552.00 - 958.90 29.92 3.37 3,985 4,074
RattanIndia Power Ltd.
Engineering Power Projects 5.50
Oct 19, 2017
0.92 5.40 - 9.60 0.00 0.34 15,961 1,639
Raymond Ltd.
Textiles Cloth 892.55
Oct 19, 2017
0.80 458.00 - 918.65 157.15 3.28 7,160 5,478
RBL Bank Ltd.
Financial Banking 521.00
Oct 19, 2017
-0.24 324.40 - 600.90 44.33 3.52 25,494 21,708
Redington India Ltd.
Technology Computer Hardware 154.45
Oct 19, 2017
-1.75 82.05 - 168.15 13.21 1.91 6,991 6,201
Relaxo Footwears Ltd.
FMCG Footwear 526.15
Oct 19, 2017
0.83 350.00 - 554.00 50.70 9.80 6,461 6,291
Reliance Communications Ltd.
Communication Telecom.Services 16.40
Oct 19, 2017
-2.38 15.90 - 48.25 0.00 0.15 48,508 4,094
Reliance Industries Ltd.
Energy Crude Oil & Natural Gas 909.90
Oct 19, 2017
-0.50 465.00 - 921.90 17.59 2.09 718,071 576,505
Reliance Infrastructure Ltd.
Energy Electricity Distribn. 453.80
Oct 19, 2017
-2.01 426.65 - 620.05 9.03 2.09 37,546 11,921
Reliance Naval and Engineering Ltd.
Services Shipping 51.05
Oct 19, 2017
0.10 48.30 - 70.70 0.00 4.75 13,112 3,788
Reliance Power Ltd.
Energy Electricity Generation 39.70
Oct 19, 2017
-0.38 37.65 - 50.80 11.20 0.51 42,305 11,136
Religare Enterprises Ltd.
Financial Invest.Services 46.15
Oct 19, 2017
5.73 34.10 - 288.00 0.00 0.46 12,901 831
Repco Home Finance Ltd.
Financial Housing Finance 647.30
Oct 19, 2017
-1.00 487.30 - 924.00 21.56 3.43 11,588 4,050
Rolta India Ltd.
Technology Computer Hardware 54.05
Oct 19, 2017
-0.28 51.00 - 74.30 5.07 0.35 6,948 895
Rural Electrification Corpn. Ltd.
Financial SIDCs/SFCs 157.10
Oct 19, 2017
-1.54 112.90 - 223.90 5.07 0.90 194,062 31,045
S H Kelkar and Company Ltd
FMCG Personal Care 277.30
Oct 19, 2017
-0.13 236.00 - 362.90 38.71 4.80 3,990 4,021
Sadbhav Engineering Ltd.
Construction Construction 279.85
Oct 19, 2017
0.47 237.95 - 350.00 24.73 2.80 14,761 4,813
Sanofi India Ltd.
Healthcare Drugs & Pharma 4,203.95
Oct 19, 2017
-0.13 3,940.00 - 4,950.00 36.18 5.09 9,022 9,581
Schaeffler India Ltd.
Engineering Ball Bearings 4,900.10
Oct 19, 2017
0.69 3,773.70 - 5,167.00 37.37 5.21 7,517 8,157
Schneider Electric Infrastructure Ltd.
Engineering Electronic Components 123.05
Oct 19, 2017
-0.65 115.00 - 173.75 0.00 -25.32 3,313 2,949
Sequent Scientific Ltd.
Healthcare Drugs & Pharma 113.90
Oct 19, 2017
-0.48 104.20 - 152.20 0.00 2.86 3,083 2,779
Sharda Cropchem Ltd.
Chemicals Misc.Chem. 447.80
Oct 19, 2017
0.65 335.30 - 570.00 21.01 4.04 3,882 4,050
Sheela Foam Ltd.
Textiles Misc.Textiles 1,394.60
Oct 19, 2017
-1.72 850.10 - 1,589.50 62.93 15.24 6,679 6,829
Shilpa Medicare Ltd.
Healthcare Drugs & Pharma 663.75
Oct 19, 2017
-0.56 525.00 - 786.90 44.86 5.71 5,270 5,352
Shipping Corpn. Of India Ltd.
Services Shipping 90.25
Oct 19, 2017
-0.72 55.50 - 102.60 58.03 0.62 8,346 4,229
Shopper's Stop Ltd
Services Trading 545.95
Oct 19, 2017
1.25 268.00 - 569.90 0.00 6.02 5,438 4,560
Shree Cement Ltd.
Construction Cement 18,213.05
Oct 19, 2017
-0.84 13,010.00 - 20,538.00 49.95 7.80 64,037 63,510
Shree Renuka Sugars Ltd.
FMCG Sugar 14.10
Oct 19, 2017
-0.70 11.25 - 22.50 0.00 1.25 10,374 1,334
Shriram City Union Finance Ltd.
Financial Equipt.Leasing 2,087.95
Oct 19, 2017
0.09 1,644.65 - 2,616.40 24.15 2.63 31,249 13,722
Shriram Transport Finance Co. Ltd.
Financial Equipt.Leasing 1,084.80
Oct 19, 2017
-1.76 778.05 - 1,198.65 18.52 2.10 73,254 24,672
Siemens Ltd.
Engineering Switching Equipment 1,224.40
Oct 19, 2017
-0.19 1,012.00 - 1,471.35 14.68 6.17 40,197 43,682
Siti Networks Ltd
Services Media & Entertainment 24.70
Oct 19, 2017
-1.00 23.00 - 41.45 0.00 4.16 3,345 2,145
SJVN Ltd.
Energy Electricity Generation 34.25
Oct 19, 2017
0.15 25.95 - 36.60 9.28 1.18 12,161 14,065
SKF India Ltd.
Engineering Ball Bearings 1,538.30
Oct 19, 2017
-0.35 1,190.50 - 1,748.50 31.93 4.22 7,205 7,911
SML Isuzu Ltd.
Automobile Commercial Vehicles 977.65
Oct 19, 2017
1.48 880.00 - 1,388.00 49.58 3.45 1,441 1,410
Sobha Ltd.
Construction Real Estate 473.15
Oct 19, 2017
1.37 216.05 - 480.00 26.43 1.69 6,635 4,560
Solar Industries India Ltd.
Chemicals Explosives 997.30
Oct 19, 2017
0.23 630.00 - 1,118.35 46.70 9.18 9,484 9,070
Somany Ceramics Ltd.
Construction Ceramic tiles 830.70
Oct 19, 2017
0.10 470.05 - 886.00 47.78 6.93 3,691 3,545
Sonata Software Ltd.
Technology Computer Software 157.00
Oct 19, 2017
-0.16 143.00 - 224.00 10.36 2.64 1,345 1,656
South Indian Bank Ltd.
Financial Banking 32.10
Oct 19, 2017
0.00 16.79 - 32.95 19.79 1.22 3,862 5,792
Spicejet Ltd.
Services Air Transport 145.80
Oct 19, 2017
0.48 54.50 - 151.80 19.13 -14.44 9,844 8,740
SREI Infrastructure Finance Ltd.
Financial Equipt.Leasing 114.70
Oct 19, 2017
-1.92 69.65 - 138.00 21.47 1.16 31,015 5,755
SRF Ltd.
Textiles Synthetic Fabrics 1,653.95
Oct 19, 2017
-1.26 1,351.00 - 1,930.35 20.72 2.88 11,597 9,468
State Bank of India
Financial Banking 242.75
Oct 19, 2017
-0.41 235.00 - 315.30 93.99 1.03 272,496 209,327
Steel Authority Of India Ltd.
Metals Finished Steel 59.05
Oct 19, 2017
-0.76 44.10 - 68.60 0.00 0.69 65,428 24,411
Sterlite Technologies Ltd.
Communication Communication Equipt. 258.45
Oct 19, 2017
0.56 87.00 - 278.00 42.27 10.58 11,260 10,340
Strides Shasun Ltd.
Healthcare Drugs & Pharma 867.65
Oct 19, 2017
-0.79 832.20 - 1,274.70 20.77 2.87 9,864 7,773
Sudarshan Chemical Inds. Ltd.
Chemicals Dyes & Pigments 379.80
Oct 19, 2017
0.25 261.15 - 458.80 32.31 6.27 3,045 2,627
Sun Pharma Advanced Research Company Ltd.
Healthcare Drugs & Pharma 365.25
Oct 19, 2017
0.40 272.00 - 431.00 0.00 113.48 8,958 9,035
Sun Pharmaceutical Inds. Ltd.
Healthcare Drugs & Pharma 535.75
Oct 19, 2017
-0.82 432.70 - 759.00 28.52 3.54 122,967 128,507
Sun TV Network Ltd.
Services Media & Entertainment 808.30
Oct 19, 2017
-0.67 434.15 - 946.00 31.80 7.43 30,406 31,740
Sundram Fasteners Ltd.
Engineering Fasteners 509.30
Oct 19, 2017
-0.34 262.00 - 529.50 32.57 7.71 11,410 10,752
Sunteck Realty Ltd.
Construction Real Estate 324.15
Oct 19, 2017
-0.63 87.30 - 336.85 22.85 2.23 4,877 4,086
Supreme Industries Ltd.
Chemicals Other Plastic Prod. 1,133.00
Oct 19, 2017
-0.46 730.50 - 1,442.60 36.59 8.13 14,600 14,400
Suven Life Sciences Ltd.
Healthcare Drugs & Pharma 220.60
Oct 19, 2017
-1.19 149.00 - 230.40 23.47 3.71 2,588 2,827
Suzlon Energy Ltd.
Engineering Electrical Machinery 15.40
Oct 19, 2017
-0.96 12.00 - 22.25 7.21 -1.29 18,516 8,219
Swan Energy Ltd.
Construction Real Estate 157.85
Oct 19, 2017
0.93 90.60 - 213.85 577.42 4.32 4,621 3,852
Symphony Ltd.
Cons Durable ACs & Refrigerators 1,435.35
Oct 19, 2017
-0.75 1,113.00 - 1,570.00 60.50 20.84 9,833 10,047
Syndicate Bank
Financial Banking 67.20
Oct 19, 2017
-2.04 59.20 - 95.00 366.33 0.49 -1,665 6,092
Syngene International Ltd.
Healthcare Drugs & Pharma 505.10
Oct 19, 2017
0.72 430.10 - 663.20 34.85 6.96 9,829 10,090
Take Solutions Ltd.
Services Misc.Other Services 157.30
Oct 19, 2017
-0.25 118.20 - 181.40 15.48 2.26 2,219 2,096
Tamil Nadu Newsprint & Papers Ltd.
FMCG Paper 346.75
Oct 19, 2017
-0.64 285.50 - 398.00 22.67 1.49 5,202 2,400
Tata Chemicals Ltd.
Chemicals Soda Ash 719.60
Oct 19, 2017
-0.91 444.50 - 731.00 19.00 2.27 23,514 18,328
Tata Coffee Ltd.
FMCG Tea & Coffee 152.85
Oct 19, 2017
0.03 107.10 - 174.90 20.44 2.60 3,499 2,862
Tata Communications Ltd.
Communication Telecom.Services 702.65
Oct 19, 2017
-1.06 532.35 - 783.90 16.34 12.28 27,326 19,991
Tata Consultancy Services Ltd.
Technology Computer Software 2,583.90
Oct 19, 2017
-0.10 2,051.90 - 2,708.95 19.17 6.63 448,572 494,068
Tata Elxsi Ltd.
Technology Computer Software 837.30
Oct 19, 2017
-1.32 510.63 - 921.70 28.80 8.15 4,965 5,217
Tata Global Beverages Ltd.
FMCG Tea & Coffee 204.60
Oct 19, 2017
-1.06 114.25 - 220.20 31.55 2.03 12,997 12,941
Tata Investment Corpn. Ltd.
Financial Invest.Services 879.00
Oct 19, 2017
0.78 502.00 - 952.80 22.77 1.96 4,838 4,868
Tata Motors DVR
Automobile Commercial Vehicles 241.50
Oct 19, 2017
-0.60 207.80 - 364.60 - - - -
Tata Motors Ltd.
Automobile Commercial Vehicles 426.95
Oct 19, 2017
-1.44 358.50 - 564.00 14.69 2.04 150,847 123,362
Tata Power Co. Ltd.
Energy Electricity Generation 81.50
Oct 19, 2017
-0.49 67.00 - 91.15 26.42 2.02 68,875 22,112
Tata Sponge Iron Ltd.
Metals Sponge Iron 925.35
Oct 19, 2017
-0.17 486.20 - 979.00 15.75 1.58 854 1,424
Tata Steel Ltd.
Metals Finished Steel 705.50
Oct 19, 2017
-0.58 366.30 - 719.50 0.00 2.09 140,833 68,412
Tech Mahindra Ltd.
Technology Computer Software 458.35
Oct 19, 2017
-0.02 356.65 - 515.25 15.52 2.60 40,754 44,771
Techno Electric & Engg. Co. Ltd.
Construction Construction 353.15
Oct 19, 2017
0.64 242.50 - 438.90 18.92 3.44 3,857 4,045
Texmaco Rail & Engineering Ltd.
Engineering Other Machinery 99.30
Oct 19, 2017
-0.20 83.25 - 117.85 0.00 2.12 2,227 2,183
The Ramco Cements Ltd.
Construction Cement 688.65
Oct 19, 2017
-0.96 472.80 - 770.00 25.10 4.35 17,623 16,294
Thermax Ltd.
Engineering Industrial Machinery 977.75
Oct 19, 2017
-0.24 731.15 - 1,070.00 53.46 4.50 10,751 11,635
Thomas Cook (India) Ltd.
Services Tourism 239.80
Oct 19, 2017
-0.02 178.00 - 258.40 208.95 5.64 8,631 8,760
Thyrocare Technologies Ltd.
Healthcare Health Services 690.20
Oct 19, 2017
0.77 540.10 - 871.00 48.43 8.75 3,595 3,709
Time Technoplast Ltd
Chemicals Other Forms-Primary Plastic 192.60
Oct 19, 2017
-0.28 80.00 - 211.80 28.82 3.22 5,023 4,367
Timken India Ltd.
Engineering Industrial Machinery 772.25
Oct 19, 2017
-0.92 498.00 - 820.00 57.69 8.18 5,136 5,236
Titagarh Wagons Ltd.
FMCG Misc. Manuf.Articles 125.60
Oct 19, 2017
0.40 97.30 - 135.80 57.80 1.51 1,783 1,458
Titan Company Ltd.
Cons Durable Gems & Jewellery 606.95
Oct 19, 2017
-0.97 296.15 - 654.20 59.61 11.77 52,697 53,893
Torrent Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 1,362.45
Oct 19, 2017
-1.73 1,141.95 - 1,630.00 27.66 5.06 23,772 22,959
Torrent Power Ltd.
Energy Electricity Distribn. 248.15
Oct 19, 2017
1.93 159.30 - 249.75 20.30 1.68 19,730 11,895
Trent Ltd.
Services Retailing 315.75
Oct 19, 2017
-0.09 175.00 - 328.95 86.50 6.68 10,793 10,528
Trident Ltd.
Textiles Cotton & Blended Yarn 100.10
Oct 19, 2017
-0.10 49.05 - 109.50 14.70 1.81 7,820 5,106
Triveni Turbine Ltd.
Engineering Industrial Machinery 130.25
Oct 19, 2017
1.01 112.15 - 167.25 39.44 10.47 4,298 4,319
TTK Prestige Ltd.
Cons Durable Domestic Electrical Applns. 6,098.60
Oct 19, 2017
-0.83 5,055.25 - 6,984.45 26.66 7.15 7,027 7,054
TV Today Network Ltd.
Services Media & Entertainment 353.50
Oct 19, 2017
0.30 210.00 - 434.35 20.18 3.28 1,889 2,117
TV18 Broadcast Ltd.
Services Media & Entertainment 39.70
Oct 19, 2017
-1.24 33.05 - 45.95 290.16 2.06 7,112 6,857
TVS Motor Co. Ltd.
Automobile Two & Three Wheelers 683.65
Oct 19, 2017
-0.91 338.00 - 703.90 57.54 12.84 33,846 32,586
TVS Srichakra Ltd.
Automobile Tyres & Tubes 3,106.25
Oct 19, 2017
1.44 2,925.15 - 4,340.00 18.88 4.03 2,689 2,391
UCO Bank
Financial Banking 29.30
Oct 19, 2017
-0.85 26.80 - 44.75 0.00 0.56 -3,048 5,517
UFLEX Ltd.
Chemicals Plastic Packaging goods 469.95
Oct 19, 2017
-0.71 226.55 - 494.80 9.57 0.91 5,208 3,402
Ujjivan Financial Services Ltd.
Financial Misc. Fin.services 342.70
Oct 19, 2017
-1.17 284.85 - 471.80 67.06 2.45 8,663 4,115
Ultratech Cement Ltd.
Construction Cement 4,034.35
Oct 19, 2017
-1.41 3,050.00 - 4,533.10 41.84 4.36 111,293 110,478
Unichem Laboratories Ltd.
Healthcare Drugs & Pharma 251.10
Oct 19, 2017
0.12 231.00 - 328.00 28.72 2.02 2,360 2,286
Union Bank of India
Financial Banking 125.85
Oct 19, 2017
-0.24 116.00 - 205.10 18.12 0.42 17,480 9,160
Unitech Ltd.
Construction Real Estate 6.05
Oct 19, 2017
1.68 3.85 - 9.85 0.00 0.16 5,409 1,591
United Breweries Ltd.
FMCG Beer 836.10
Oct 19, 2017
-0.46 717.20 - 923.95 90.71 8.88 22,716 22,147
UPL Ltd.
Chemicals Inorganic Chem. 793.70
Oct 19, 2017
0.55 584.20 - 902.50 21.89 5.16 43,720 40,254
VA Tech Wabag Ltd
Engineering Other Machinery 596.80
Oct 19, 2017
0.67 449.95 - 749.90 30.96 3.26 3,302 3,269
Vakrangee Ltd.
Technology Computer Software 542.55
Oct 19, 2017
-0.45 233.05 - 558.20 49.82 12.99 28,303 28,762
Vardhman Textiles Ltd.
Textiles Cotton & Blended Yarn 1,316.70
Oct 19, 2017
0.03 1,026.00 - 1,404.00 10.80 1.71 8,827 7,568
Varun Beverages Ltd.
FMCG Beer 494.10
Oct 19, 2017
-0.81 340.00 - 573.40 42.16 3.79 10,565 9,006
Vedanta Ltd.
Metals Minerals 327.95
Oct 19, 2017
-1.06 192.20 - 336.25 20.12 1.95 132,388 121,831
V-Guard Industries Ltd.
Cons Durable Domestic Electrical Applns. 190.20
Oct 19, 2017
-0.42 108.64 - 220.85 61.05 12.33 7,976 8,075
Videocon Industries Ltd.
Cons Durable Consumer Electronics 15.95
Oct 19, 2017
0.95 15.15 - 110.00 0.00 0.06 43,736 535
Vijaya Bank
Financial Banking 59.35
Oct 19, 2017
2.15 37.10 - 97.40 7.81 0.80 11,718 6,587
Vinati Organics Ltd.
Chemicals Organic Chemicals 971.60
Oct 19, 2017
0.01 500.00 - 1,125.05 37.36 7.07 4,968 5,031
VIP Industries Ltd.
Chemicals Plastic Packaging goods 262.15
Oct 19, 2017
-1.06 112.10 - 276.00 39.64 8.27 3,637 3,715
Voltas Ltd.
Cons Durable ACs & Refrigerators 533.35
Oct 19, 2017
-0.76 287.15 - 565.00 32.72 5.06 17,303 17,663
VST Industries Ltd.
FMCG Tobacco Prod. 3,031.50
Oct 19, 2017
-2.31 2,066.65 - 3,875.00 28.43 8.19 4,512 4,702
Wabco India Ltd.
Automobile Auto Ancillaries 6,157.90
Oct 19, 2017
-0.49 4,780.00 - 6,490.00 60.28 8.85 11,118 11,683
Welspun Corp Ltd.
Metals Steel Tubes & Pipes 134.75
Oct 19, 2017
0.37 55.05 - 146.00 39.54 1.24 4,684 3,578
Welspun India Ltd.
Textiles Synthetic Yarn 67.20
Oct 19, 2017
5.66 54.90 - 99.70 24.08 2.67 9,767 6,742
Westlife Development Ltd.
Financial Hire Purchase 239.60
Oct 19, 2017
1.35 152.00 - 282.80 0.00 7.11 3,800 3,728
Whirlpool Of India Ltd.
Cons Durable ACs & Refrigerators 1,415.00
Oct 19, 2017
0.68 838.95 - 1,430.00 55.34 11.00 16,719 17,778
Wipro Ltd.
Technology Computer Software 292.05
Oct 19, 2017
-0.92 204.05 - 303.40 16.44 2.56 121,802 142,034
Wockhardt Ltd.
Healthcare Drugs & Pharma 614.45
Oct 19, 2017
-1.63 530.65 - 898.90 0.00 2.40 8,797 6,816
Wonderla Holidays Ltd
Services Media & Entertainment 365.25
Oct 19, 2017
-0.48 316.00 - 409.50 56.23 4.45 1,992 2,056
Yes Bank Ltd.
Financial Banking 357.80
Oct 19, 2017
-1.27 218.11 - 382.90 23.01 3.56 101,071 82,019
Zee Entertainment Enterprises Ltd.
Services Media & Entertainment 489.35
Oct 19, 2017
-0.29 427.65 - 560.00 20.88 6.82 45,210 47,100
Zensar Technologies Ltd.
Technology Computer Hardware 745.70
Oct 19, 2017
-0.62 732.00 - 1,073.50 15.92 2.24 3,021 3,365
Zydus Wellness Ltd.
FMCG Food Processing 909.50
Oct 19, 2017
0.62 762.10 - 988.00 31.53 6.07 3,092 3,538