|
|
|
| 52 Week Higest / Lowest Prices AS ON 24/08/2010 |
| |
|
|
|
|
|
| |
Current |
|
|
|
|
| Scrip
(BSE) |
Closing |
Date |
Higest |
Date |
Lowest |
| ABB LTD |
765.35 |
24/06/10 |
881.50 |
14/05/10 |
673.55 |
| ABBOTT INDIA |
1168.25 |
06/07/10 |
1243.45 |
24/08/09 |
521.95 |
| ACC LTD |
865.85 |
10/03/10 |
1009.90 |
03/11/09 |
701.30 |
| ACKRUTI |
535.15 |
03/09/09 |
580.40 |
09/06/10 |
456.05 |
| ADANI ENTER |
668.50 |
24/08/10 |
668.50 |
14/09/09 |
313.58 |
| RELMEDIA |
205.80 |
22/09/09 |
363.00 |
25/05/10 |
163.65 |
| ALFA LAVAL |
1398.50 |
01/07/10 |
1504.35 |
24/08/09 |
921.15 |
| ALLAHABAD BK |
216.80 |
16/08/10 |
218.25 |
01/09/09 |
87.85 |
| ALOK INDUSTR |
20.25 |
22/01/10 |
27.55 |
08/06/10 |
17.80 |
| ALSTOM PROJE |
735.30 |
10/08/10 |
760.80 |
27/08/09 |
505.80 |
| ANDHRA BANK |
154.95 |
18/08/10 |
164.95 |
01/09/09 |
88.05 |
| APOLLO HOS E |
818.80 |
18/08/10 |
824.35 |
08/09/09 |
515.10 |
| APOLLO TYRE. |
75.25 |
07/04/10 |
81.30 |
24/08/09 |
40.90 |
| AREVA |
296.75 |
17/10/09 |
334.15 |
25/05/10 |
234.60 |
| ARVIND MIL |
42.65 |
18/08/10 |
43.50 |
24/08/09 |
27.30 |
| ASAHI INDIA |
86.35 |
23/08/10 |
89.10 |
16/09/09 |
53.05 |
| ASHOK LEYLND |
70.30 |
03/08/10 |
73.20 |
24/08/09 |
37.85 |
| ASIAN PAINTS |
2769.15 |
24/08/10 |
2769.15 |
24/08/09 |
1332.55 |
| AUROBINDO PH |
1053.70 |
20/08/10 |
1080.00 |
18/09/09 |
680.45 |
| AGCNET |
218.45 |
12/05/10 |
298.30 |
24/08/09 |
134.40 |
| BAJ HOLD INV |
753.45 |
23/08/10 |
767.00 |
02/09/09 |
460.35 |
| BAJAJ AUTO |
2850.75 |
24/08/10 |
2850.75 |
24/08/09 |
1127.65 |
| BALAJI TELE |
55.40 |
25/09/09 |
76.85 |
25/05/10 |
46.40 |
| BALLARPUR IN |
36.50 |
19/08/10 |
38.40 |
03/11/09 |
20.85 |
| BANK NIFTY |
11043.00 |
19/08/10 |
11110.50 |
02/09/09 |
7339.55 |
| BANK OF BARO |
814.20 |
18/08/10 |
839.35 |
27/08/09 |
421.95 |
| BANK OF INDI |
463.35 |
17/08/10 |
467.85 |
23/03/10 |
310.40 |
| BASF INDIA |
514.20 |
24/08/10 |
514.20 |
01/09/09 |
290.10 |
| BGR ENERGY |
811.15 |
20/08/10 |
830.60 |
25/08/09 |
440.05 |
| BEML LTD |
1018.85 |
18/01/10 |
1235.75 |
29/10/09 |
923.80 |
| BHARAT ELECT |
1723.50 |
19/03/10 |
2220.35 |
11/09/09 |
1375.45 |
| BHARAT FORGE |
358.05 |
24/08/10 |
358.05 |
11/09/09 |
212.90 |
| BHARTI ARTL |
322.05 |
18/09/09 |
442.60 |
01/06/10 |
256.95 |
| BHEL |
2483.75 |
09/04/10 |
2563.75 |
03/11/09 |
2153.50 |
| BIRLA CORPOR |
364.95 |
21/04/10 |
412.45 |
17/09/09 |
271.85 |
| BOMBAY DYEI |
625.45 |
17/08/10 |
679.45 |
24/08/09 |
351.45 |
| BOMBAY RAYON |
258.10 |
27/07/10 |
271.60 |
18/12/09 |
179.45 |
| BHARAT PETRO |
759.85 |
23/08/10 |
774.60 |
29/04/10 |
491.80 |
| BRITANIA IN |
2029.90 |
05/08/10 |
2293.80 |
22/09/09 |
1513.10 |
| BSE SENSITIV |
18311.59 |
19/08/10 |
18454.94 |
03/09/09 |
15398.33 |
| CADILA HEALT |
620.00 |
23/06/10 |
669.75 |
26/08/09 |
299.95 |
| CAIRN IND |
354.20 |
13/08/10 |
355.45 |
08/02/10 |
252.65 |
| CANARA BANK |
510.40 |
19/08/10 |
536.65 |
27/08/09 |
260.75 |
| CASTROL INDI |
506.20 |
24/08/10 |
506.20 |
11/09/09 |
235.30 |
| CENTRAL BK |
176.00 |
17/08/10 |
192.30 |
24/08/09 |
100.10 |
| CENTURY ENKA |
244.15 |
18/01/10 |
323.50 |
02/09/09 |
144.05 |
| CENTURY TEXT |
508.95 |
15/01/10 |
586.15 |
03/11/09 |
411.90 |
| CESC LTD |
396.20 |
14/01/10 |
443.25 |
24/08/09 |
345.85 |
| CHAMBAL FERT |
71.40 |
18/08/10 |
72.45 |
03/11/09 |
46.45 |
| CHENNAI PETR |
257.25 |
31/03/10 |
295.40 |
27/08/09 |
190.85 |
| CIPLA LTD. |
317.25 |
04/12/09 |
358.65 |
18/09/09 |
258.90 |
| CMC LTD |
1650.30 |
30/07/10 |
1744.45 |
24/08/09 |
905.30 |
| CNX IT |
6117.60 |
09/08/10 |
6306.85 |
24/08/09 |
4482.30 |
| COLGATE PALM |
833.75 |
08/07/10 |
853.85 |
28/08/09 |
605.65 |
| CONTAIN CORP |
1318.95 |
21/04/10 |
1451.70 |
29/10/09 |
1084.40 |
| CORPORATION |
610.40 |
20/08/10 |
630.00 |
08/09/09 |
377.30 |
| CRISIL LTD |
5674.25 |
19/07/10 |
5886.90 |
28/08/09 |
3720.60 |
| CROMPTON GRE |
284.05 |
19/08/10 |
292.40 |
24/08/09 |
171.10 |
| CUMMINS INDI |
698.95 |
19/08/10 |
716.05 |
27/08/09 |
326.10 |
| SMARTLINK |
61.85 |
23/08/10 |
64.00 |
03/11/09 |
39.85 |
| DABUR INDIA |
210.35 |
14/07/10 |
213.35 |
27/08/09 |
122.85 |
| DECCAN CHR |
137.00 |
05/01/10 |
173.45 |
25/08/09 |
102.45 |
| DENA BANK |
106.95 |
18/08/10 |
111.10 |
27/08/09 |
50.30 |
| DISH TV |
50.25 |
17/08/10 |
51.55 |
03/11/09 |
32.20 |
| DLF LTD |
322.25 |
21/10/09 |
472.00 |
25/05/10 |
256.05 |
| DR.REDDYS L |
1326.90 |
10/06/10 |
1498.05 |
03/09/09 |
765.45 |
| DREDG CORP I |
559.05 |
19/01/10 |
743.40 |
03/11/09 |
436.30 |
| EDUCOMP SOLN |
570.65 |
05/10/09 |
999.48 |
25/05/10 |
452.05 |
| EIH LIMITED |
145.00 |
16/10/09 |
149.70 |
08/06/10 |
113.15 |
| ENGINER IN |
325.40 |
07/05/10 |
497.05 |
03/09/09 |
166.29 |
| ESAB INDIA |
579.90 |
21/04/10 |
660.15 |
24/08/09 |
418.75 |
| ESSEL PROPAC |
49.80 |
18/01/10 |
56.55 |
25/08/09 |
28.95 |
| EVEREST KANT |
115.95 |
16/09/09 |
218.40 |
26/02/10 |
109.45 |
| EXIDE INDUS |
152.35 |
23/08/10 |
152.40 |
25/08/09 |
85.35 |
| FDC LIMITED |
85.15 |
10/06/10 |
99.60 |
24/08/09 |
43.10 |
| FEDERAL BANK |
350.45 |
20/07/10 |
363.25 |
28/08/09 |
214.85 |
| FINANC TECHN |
1379.10 |
18/01/10 |
1681.60 |
29/10/09 |
1167.25 |
| FINOLEX CABL |
60.95 |
14/01/10 |
68.60 |
24/08/09 |
41.55 |
| FINOLEX IND |
98.35 |
24/08/10 |
98.35 |
03/11/09 |
45.65 |
| FORTIS HEALT |
161.45 |
16/03/10 |
183.50 |
03/11/09 |
97.30 |
| FSL |
26.40 |
17/11/09 |
39.40 |
08/06/10 |
24.50 |
| GAIL INDIA |
455.10 |
25/06/10 |
482.75 |
26/08/09 |
330.80 |
| GREAT EASTE |
302.50 |
29/04/10 |
336.00 |
03/11/09 |
234.05 |
| GEOMETRIC L |
72.20 |
16/07/10 |
81.25 |
03/11/09 |
41.55 |
| GILLETTE IND |
1848.00 |
09/08/10 |
1986.60 |
24/08/09 |
910.50 |
| GLAXOSMITH |
1946.45 |
29/06/10 |
2211.20 |
27/08/09 |
1401.35 |
| GLAXOSMI CON |
1829.90 |
24/06/10 |
1858.40 |
24/08/09 |
1025.05 |
| GMR INFRASTR |
60.50 |
17/10/09 |
74.75 |
05/02/10 |
52.40 |
| GODREJCP |
377.65 |
19/08/10 |
389.80 |
25/08/09 |
220.85 |
| GRASIM INDUS |
2072.05 |
17/03/10 |
2306.44 |
29/10/09 |
1685.19 |
| GREAT OFFSH |
394.10 |
18/09/09 |
569.40 |
24/08/10 |
394.10 |
| GTL INFRAST |
45.25 |
06/08/10 |
48.25 |
29/10/09 |
30.20 |
| GTL LIMITED |
418.05 |
12/07/10 |
470.50 |
27/08/09 |
293.10 |
| GUJ NARMADA |
124.75 |
18/08/10 |
129.95 |
03/11/09 |
88.25 |
| GUJ MIN DEVL |
124.65 |
20/01/10 |
177.85 |
25/08/09 |
91.70 |
| GUJAR IN PWR |
115.30 |
05/01/10 |
129.25 |
23/02/10 |
97.55 |
| AMBUJA CEME |
120.95 |
29/04/10 |
124.10 |
09/11/09 |
82.60 |
| GUJARAT GAS |
341.35 |
19/08/10 |
350.85 |
04/09/09 |
179.12 |
| GVK POWERINF |
47.45 |
15/01/10 |
52.80 |
25/05/10 |
39.95 |
| HCL TECHNO |
408.50 |
09/08/10 |
415.50 |
03/11/09 |
282.50 |
| HOUSING DEVE |
625.15 |
19/08/10 |
644.10 |
27/01/10 |
461.67 |
| HDFC BANK LT |
2207.05 |
19/08/10 |
2231.15 |
03/09/09 |
1435.60 |
| HEROHONDA M |
1889.00 |
12/04/10 |
2086.95 |
27/08/09 |
1470.90 |
| HEXAWARE LTD |
74.40 |
09/12/09 |
99.05 |
26/02/10 |
64.65 |
| HINDUSTAN U |
269.05 |
14/10/09 |
292.95 |
12/03/10 |
219.60 |
| HIND.OIL EXP |
252.15 |
09/09/09 |
381.55 |
25/05/10 |
166.30 |
| HINDUSTAN PE |
520.05 |
23/08/10 |
536.70 |
29/04/10 |
295.90 |
| HIND.ZINC |
1080.55 |
15/01/10 |
1302.55 |
27/08/09 |
726.65 |
| HINDALCO IN |
168.45 |
05/04/10 |
186.70 |
03/09/09 |
102.85 |
| HINDUJA VENT |
433.55 |
13/08/10 |
455.95 |
25/08/09 |
220.10 |
| HMT LTD |
75.10 |
19/01/10 |
103.40 |
03/11/09 |
54.65 |
| HOUSING DEV |
285.85 |
21/10/09 |
401.15 |
25/05/10 |
204.95 |
| I.C.S.A. IND |
129.00 |
23/10/09 |
220.70 |
25/05/10 |
117.80 |
| AKZOINDIA |
883.80 |
24/08/10 |
883.80 |
27/08/09 |
525.60 |
| ICICI BANK L |
1000.80 |
19/08/10 |
1012.55 |
03/09/09 |
736.00 |
| IDBI BANK L |
127.90 |
08/12/09 |
137.45 |
25/08/09 |
97.55 |
| IDEA CELL |
68.15 |
24/08/09 |
82.40 |
27/11/09 |
48.95 |
| IND INFOLINE |
101.05 |
14/10/09 |
161.40 |
30/07/10 |
90.90 |
| INDIA CEMENT |
108.60 |
12/04/10 |
142.30 |
03/11/09 |
98.45 |
| INDIAN BANK |
252.10 |
19/08/10 |
257.80 |
25/08/09 |
130.10 |
| INDIAN HOTEL |
106.65 |
13/05/10 |
117.55 |
28/08/09 |
64.50 |
| INDIAN OIL C |
407.70 |
24/08/10 |
407.70 |
29/04/10 |
275.00 |
| ADI BIR NUVO |
852.55 |
01/10/09 |
1018.35 |
27/05/10 |
707.80 |
| INDIAN OVERS |
130.40 |
20/10/09 |
137.55 |
25/08/09 |
80.10 |
| INDO RMA SYN |
36.85 |
28/08/09 |
42.50 |
03/11/09 |
29.30 |
| INDUS IND BK |
222.50 |
19/08/10 |
229.80 |
10/09/09 |
98.75 |
| INFOSYS TECH |
2765.50 |
12/07/10 |
2894.95 |
24/08/09 |
2076.15 |
| INFOTECH ENR |
158.25 |
21/04/10 |
198.30 |
03/11/09 |
113.12 |
| ING VYSYA BK |
345.40 |
22/07/10 |
370.20 |
24/08/09 |
240.05 |
| IPCA LAB LTD |
286.40 |
19/07/10 |
303.85 |
24/08/09 |
129.80 |
| ISPAT INDUST |
18.35 |
01/10/09 |
24.70 |
08/06/10 |
16.60 |
| I T C LTD |
159.95 |
19/08/10 |
165.05 |
14/09/09 |
112.32 |
| ITI LIMITED |
43.15 |
19/01/10 |
63.55 |
03/11/09 |
37.05 |
| J B CHEM PHR |
112.90 |
23/08/10 |
115.30 |
03/11/09 |
46.60 |
| J&K
BANK |
862.00 |
19/08/10 |
899.30 |
27/01/10 |
550.45 |
| JAIPRAK ASSO |
118.25 |
20/10/09 |
176.86 |
25/05/10 |
116.15 |
| JETAIRWAYS |
789.25 |
23/08/10 |
821.10 |
24/08/09 |
245.25 |
| JINDAL STEEL |
698.05 |
27/04/10 |
746.60 |
01/09/09 |
512.72 |
| JPPOWER |
66.70 |
07/09/09 |
85.20 |
03/11/09 |
56.65 |
| JSW STEEL |
1159.40 |
16/04/10 |
1289.25 |
02/09/09 |
665.70 |
| K S OILS LTD |
52.70 |
18/01/10 |
76.00 |
23/07/10 |
50.80 |
| KESORAM IND |
303.05 |
09/04/10 |
407.80 |
05/08/10 |
291.80 |
| KFA |
61.40 |
14/01/10 |
65.75 |
26/05/10 |
39.60 |
| UNITED BREWR |
279.55 |
10/12/09 |
323.50 |
14/09/09 |
182.60 |
| KOTAK BANK |
857.25 |
20/01/10 |
874.20 |
03/11/09 |
680.65 |
| LARSEN & TOU |
1861.10 |
23/07/10 |
1937.30 |
02/02/10 |
1396.80 |
| LANCO INFRA |
71.75 |
23/08/10 |
73.60 |
03/09/09 |
40.14 |
| LIC H. FINAN |
1229.05 |
16/08/10 |
1286.45 |
02/09/09 |
632.65 |
| LML LTD. |
12.11 |
13/07/10 |
13.91 |
25/05/10 |
8.39 |
| LUPIN LTD |
1908.25 |
26/07/10 |
1966.85 |
03/09/09 |
963.70 |
| M&M FINANSER |
594.80 |
11/08/10 |
620.90 |
31/08/09 |
212.35 |
| BOSCH LTD |
6009.25 |
24/08/10 |
6009.25 |
31/08/09 |
3947.35 |
| MAHINDRA & M |
617.05 |
30/07/10 |
661.50 |
25/08/09 |
404.73 |
| MAHARASH SEA |
392.00 |
10/08/10 |
417.70 |
03/09/09 |
293.40 |
| MARICO INDUS |
127.95 |
09/07/10 |
130.90 |
31/08/09 |
85.70 |
| MARUTISUZUKI |
1234.10 |
30/09/09 |
1698.90 |
26/07/10 |
1191.05 |
| MASTEK |
262.30 |
02/12/09 |
448.85 |
25/05/10 |
229.95 |
| MAX INDIA L. |
156.80 |
04/01/10 |
228.80 |
17/08/10 |
150.00 |
| UNITD SPR |
1396.80 |
05/03/10 |
1490.05 |
14/09/09 |
865.10 |
| MCLEOD RUSSE |
252.00 |
07/01/10 |
306.20 |
09/06/10 |
167.15 |
| MEGASOFT LTD |
31.85 |
14/01/10 |
33.00 |
03/11/09 |
21.70 |
| MERCK LTD |
707.55 |
19/07/10 |
768.40 |
24/08/09 |
394.25 |
| MIRC ELECTRO |
27.00 |
14/07/10 |
29.10 |
30/10/09 |
15.55 |
| MOSER BAER |
65.10 |
22/09/09 |
99.30 |
25/05/10 |
56.30 |
| MOTILALOFS |
159.80 |
14/10/09 |
183.95 |
03/09/09 |
148.15 |
| MPHASIS LTD |
603.55 |
17/11/09 |
779.25 |
01/06/10 |
551.95 |
| M.R.F LTD |
7932.60 |
23/08/10 |
8175.15 |
03/09/09 |
4152.20 |
| MANGALORE RE |
80.20 |
29/09/09 |
93.10 |
25/05/10 |
65.05 |
| MAHANAG TELE |
65.65 |
28/08/09 |
96.20 |
11/06/10 |
53.45 |
| MUKTA ARTS L |
52.50 |
15/01/10 |
75.90 |
03/11/09 |
44.90 |
| MUNDRA PORT |
801.30 |
23/08/10 |
814.90 |
03/11/09 |
479.55 |
| NAT ALUM CO |
400.95 |
05/01/10 |
505.20 |
03/09/09 |
329.65 |
| NESTLE LTD |
2947.90 |
05/07/10 |
3079.45 |
07/09/09 |
2142.75 |
| NEYVELI LIG. |
168.90 |
23/08/10 |
174.20 |
03/11/09 |
124.40 |
| PIRAMA HEALT |
521.30 |
06/05/10 |
575.90 |
26/08/09 |
320.20 |
| NTPC LTD |
193.55 |
31/12/09 |
235.70 |
25/05/10 |
192.15 |
| ONG CORP LTD |
1272.50 |
30/06/10 |
1320.40 |
20/04/10 |
1002.70 |
| ORACLE FIN |
2050.85 |
18/01/10 |
2474.05 |
24/08/09 |
1690.75 |
| ORCHID CHEM |
192.65 |
15/12/09 |
220.70 |
24/08/09 |
106.45 |
| ORIENTAL BK |
424.20 |
20/08/10 |
444.65 |
25/08/09 |
173.00 |
| PADMALAYA TF |
7.87 |
14/01/10 |
10.74 |
03/11/09 |
6.35 |
| PFIZER LTD. |
1141.05 |
20/07/10 |
1292.50 |
24/08/09 |
790.00 |
| PIDILITE IND |
139.20 |
06/08/10 |
148.10 |
25/08/09 |
69.90 |
| POLARIS LAB |
174.95 |
12/07/10 |
213.50 |
01/09/09 |
138.60 |
| POWER FINAN |
338.75 |
23/08/10 |
340.95 |
03/11/09 |
208.70 |
| POWER GRID |
103.05 |
15/01/10 |
118.30 |
05/08/10 |
98.85 |
| PROCTOR GAMB |
2226.40 |
01/04/10 |
2315.30 |
24/08/09 |
993.75 |
| PUNJAB NATBK |
1186.05 |
23/08/10 |
1198.65 |
27/08/09 |
662.75 |
| RAMCO SYSTEM |
107.35 |
29/04/10 |
134.35 |
03/11/09 |
85.10 |
| RANBAXY LABO |
494.15 |
18/12/09 |
529.05 |
03/09/09 |
315.45 |
| RASHTRIYA CH |
85.10 |
19/01/10 |
112.05 |
03/11/09 |
57.65 |
| RAYMOND LTD |
365.40 |
16/08/10 |
396.20 |
24/08/09 |
163.85 |
| RECLTD |
332.45 |
23/08/10 |
338.95 |
14/09/09 |
195.10 |
| REL COM LTD |
166.00 |
01/10/09 |
318.00 |
21/05/10 |
133.40 |
| RELIANCE CAP |
777.50 |
12/10/09 |
950.60 |
20/05/10 |
630.10 |
| RELINFRA |
1023.05 |
12/10/09 |
1357.00 |
25/02/10 |
959.15 |
| RELIANCE* |
972.15 |
07/04/10 |
1129.00 |
03/11/09 |
910.33 |
| RELIGARE ENT |
500.80 |
24/08/10 |
500.80 |
03/11/09 |
358.80 |
| RIL NAT RES |
38.00 |
22/09/09 |
90.70 |
18/08/10 |
37.10 |
| ROLTA IND |
171.25 |
18/01/10 |
207.65 |
03/11/09 |
150.05 |
| RPOWER |
153.70 |
05/07/10 |
181.40 |
03/11/09 |
136.15 |
| S&P CNX NIFT |
5505.10 |
23/08/10 |
5543.50 |
03/11/09 |
4563.90 |
| SATYAM COMP |
83.55 |
01/09/09 |
123.25 |
21/05/10 |
81.35 |
| JINDAL SAW |
209.05 |
06/04/10 |
224.45 |
02/09/09 |
104.99 |
| STATE BANK O |
2846.95 |
13/08/10 |
2849.4 |
01/09/09 |
1733.4 |
| SHIPPING COR |
162.9 |
18/01/10 |
174.85 |
03/11/09 |
125.15 |
| SIEMENS LTD |
713.95 |
25/03/10 |
757.9 |
25/08/09 |
482.4 |
| SKF INDIA |
570.9 |
18/08/10 |
586.15 |
03/11/09 |
254.45 |
| PVP |
14.8 |
09/09/09 |
57.95 |
18/05/10 |
12.7 |
| STEEL AUTHOR |
189.75 |
06/04/10 |
256.35 |
03/11/09 |
157.25 |
| STERL BIOTEC |
107.8 |
24/09/09 |
119.25 |
30/10/09 |
90.2 |
| STERLITE IN |
152.4 |
07/01/10 |
228.99 |
25/05/10 |
151.95 |
| STER TECH |
103.15 |
23/06/10 |
120.8 |
24/08/09 |
47.42 |
| SUN PHARMACE |
1783.55 |
05/04/10 |
1836.95 |
01/09/09 |
1180.55 |
| SUN TVNET |
472.95 |
13/08/10 |
508.6 |
25/08/09 |
267.4 |
| SUPREM IND |
628.55 |
24/08/10 |
628.55 |
30/11/09 |
299.6 |
| SUZLON |
50.2 |
07/09/09 |
102.8 |
20/08/10 |
49.4 |
| SYNDICATE |
117.15 |
17/08/10 |
120.8 |
03/11/09 |
77.55 |
| TAMIL PETRO |
21.5 |
16/07/10 |
22.95 |
03/11/09 |
15.5 |
| TAMILNADU NE |
146.35 |
23/08/10 |
147.85 |
03/11/09 |
71.15 |
| TATA CHEMICA |
400.85 |
23/08/10 |
405.6 |
02/09/09 |
241.1 |
| TATA ELXSI |
248.8 |
23/03/10 |
337.3 |
03/11/09 |
146.85 |
| TATA MOTORS |
1010.15 |
18/08/10 |
1047.6 |
24/08/09 |
457.75 |
| TATA POWER |
1279.95 |
13/01/10 |
1488.65 |
25/05/10 |
1203.05 |
| TATA TEA LTD |
116.6 |
20/07/10 |
121.95 |
27/10/09 |
83.17 |
| TCS LTD. |
868.9 |
09/08/10 |
878.25 |
24/08/09 |
520.6 |
| TECH MAH |
705.8 |
18/01/10 |
1137.2 |
27/05/10 |
621.6 |
| TEL EIGHTEEN |
91.15 |
27/08/09 |
108.56 |
03/11/09 |
70.55 |
| THERMAX LMTD |
765.95 |
22/07/10 |
808.95 |
24/08/09 |
424.95 |
| THOMAS CK IN |
72.9 |
14/01/10 |
76.45 |
03/11/09 |
51.5 |
| TATA IRON AN |
513.8 |
16/04/10 |
694.45 |
02/09/09 |
416.45 |
| TITAN IND. |
3033.5 |
24/08/10 |
3033.5 |
24/08/09 |
1215.05 |
| TORRENT PHAR |
550.55 |
20/07/10 |
590.25 |
24/08/09 |
249.7 |
| TRENT |
1025.15 |
07/07/10 |
1128.85 |
24/08/09 |
499 |
| TRIGYN TECHN |
20.55 |
14/01/10 |
29.05 |
25/05/10 |
17.05 |
| TRIVENI ENGI |
103.45 |
22/03/10 |
138.1 |
09/06/10 |
87.6 |
| TVS MOTOR L |
146.7 |
23/08/10 |
146.75 |
31/08/09 |
48.35 |
| UNION BANK |
341.9 |
19/08/10 |
368.45 |
27/08/09 |
211.45 |
| UNITECH LTD |
83.35 |
07/09/09 |
115.05 |
25/05/10 |
66.05 |
| UNITED PHOSP |
195.1 |
19/08/10 |
198 |
20/11/09 |
135 |
| AXIS BANK |
1370.45 |
23/07/10 |
1390.6 |
02/09/09 |
889.65 |
| VIDEOCON IND |
269.65 |
24/08/10 |
269.65 |
08/06/10 |
186.55 |
| VIJAYA BANK |
82.05 |
19/08/10 |
86 |
03/11/09 |
41.15 |
| VOLTAS LTD |
203.65 |
30/07/10 |
212.45 |
24/08/09 |
144.55 |
| TATACOMM |
330.5 |
26/08/09 |
518.75 |
01/06/10 |
235.45 |
| WHIRLPOOL IN |
305.8 |
19/08/10 |
316.85 |
02/09/09 |
78.85 |
| WIPRO LTD. |
408.75 |
18/01/10 |
448.5 |
24/08/09 |
314.55 |
| WOCKHARDT LT |
238.3 |
20/08/10 |
246.3 |
25/05/10 |
117.65 |
| WYETH LTD |
819.2 |
19/07/10 |
873 |
24/08/09 |
606.85 |
| YES BANK |
328.55 |
19/08/10 |
342.95 |
02/09/09 |
163.35 |
| ZEE ENTER |
295.55 |
19/07/10 |
316.4 |
25/08/09 |
205.75 |
| ZENSAR TECH |
171.25 |
19/07/10 |
178.77 |
24/08/09 |
95.95 |
|
|
|
|
|
|
| 52 Week Higest / Lowest Prices AS ON 01/07/2010 |
| |
|
|
|
|
|
| |
Current |
|
|
|
|
| Scrip
(BSE) |
Closing |
Date |
Higest |
Date |
Lowest |
| ABB LTD |
860.05 |
24/06/10 |
881.50 |
17/08/09 |
654.65 |
| ABBOTT INDIA |
1129.60 |
09/06/10 |
1166.75 |
13/07/09 |
469.55 |
| ACC LTD |
866.90 |
10/03/10 |
1009.90 |
03/11/09 |
701.30 |
| ACKRUTI |
473.80 |
28/07/09 |
585.60 |
13/07/09 |
402.25 |
| ADANI ENTER |
537.55 |
14/05/10 |
596.50 |
14/09/09 |
313.58 |
| RELMEDIA |
227.25 |
27/07/09 |
366.85 |
25/05/10 |
163.65 |
| ALFA LAVAL |
1504.35 |
01/07/10 |
1504.35 |
07/07/09 |
864.15 |
| ALLAHABAD BK |
159.95 |
29/04/10 |
171.35 |
13/07/09 |
69.45 |
| ALOK INDUSTR |
20.35 |
22/01/10 |
27.55 |
13/07/09 |
15.85 |
| ALSTOM PROJE |
659.25 |
30/06/10 |
670.10 |
06/07/09 |
429.35 |
| ANDHRA BANK |
129.55 |
08/06/10 |
138.80 |
13/07/09 |
75.15 |
| APOLLO HOS E |
749.90 |
23/06/10 |
816.60 |
13/07/09 |
510.15 |
| APOLLO TYRE. |
64.10 |
07/04/10 |
81.30 |
06/07/09 |
29.05 |
| AREVA |
289.60 |
01/07/09 |
363.30 |
25/05/10 |
234.60 |
| ARVIND MIL |
35.80 |
07/01/10 |
42.45 |
13/07/09 |
21.35 |
| ASAHI INDIA |
69.10 |
18/01/10 |
77.80 |
13/07/09 |
42.70 |
| ASHOK LEYLND |
62.60 |
13/05/10 |
68.15 |
06/07/09 |
29.30 |
| ASIAN PAINTS |
2329.65 |
24/06/10 |
2457.65 |
13/07/09 |
1129.90 |
| AUROBINDO PH |
919.70 |
09/03/10 |
978.65 |
13/07/09 |
425.00 |
| AGCNET |
257.30 |
12/05/10 |
298.30 |
13/07/09 |
91.20 |
| BAJ HOLD INV |
707.10 |
09/06/10 |
730.75 |
13/07/09 |
364.90 |
| BAJAJ AUTO |
2496.45 |
01/07/10 |
2496.45 |
06/07/09 |
955.45 |
| BALAJI TELE |
56.70 |
25/09/09 |
76.85 |
13/07/09 |
40.95 |
| BALLARPUR IN |
32.80 |
09/04/10 |
37.85 |
13/07/09 |
16.95 |
| BANK NIFTY |
9349.40 |
30/04/10 |
9870.35 |
10/07/09 |
6520.60 |
| BANK OF BARO |
719.95 |
07/06/10 |
744.55 |
13/07/09 |
380.20 |
| BANK OF INDI |
357.40 |
15/10/09 |
463.65 |
10/07/09 |
305.30 |
| BASF INDIA |
424.45 |
15/01/10 |
441.80 |
13/07/09 |
236.85 |
| BGR ENERGY |
725.95 |
21/06/10 |
772.60 |
10/07/09 |
264.90 |
| BEML LTD |
996.10 |
18/01/10 |
1235.75 |
29/10/09 |
923.80 |
| BHARAT ELECT |
1718.00 |
19/03/10 |
2220.35 |
13/07/09 |
1320.15 |
| BHARAT FORGE |
287.95 |
18/01/10 |
302.20 |
13/07/09 |
128.90 |
| BHARTI ARTL |
264.60 |
18/09/09 |
442.60 |
01/06/10 |
256.95 |
| BHEL |
2430.45 |
09/04/10 |
2563.75 |
13/07/09 |
1961.85 |
| BIRLA CORPOR |
358.55 |
21/04/10 |
412.45 |
01/07/09 |
208.75 |
| BOMBAY DYEI |
484.00 |
13/04/10 |
626.40 |
09/07/09 |
250.65 |
| BOMBAY RAYON |
259.55 |
01/07/10 |
259.55 |
13/07/09 |
149.25 |
| BHARAT PETRO |
659.80 |
30/06/10 |
662.60 |
22/07/09 |
440.85 |
| BRITANIA IN |
1859.65 |
25/06/10 |
1872.20 |
22/09/09 |
1513.10 |
| BSE SENSITIV |
17509.33 |
07/04/10 |
17970.02 |
13/07/09 |
13400.32 |
| CADILA HEALT |
669.45 |
23/06/10 |
669.75 |
08/07/09 |
228.58 |
| CAIRN IND |
296.75 |
03/05/10 |
317.35 |
08/07/09 |
206.10 |
| CANARA BANK |
451.95 |
01/07/10 |
451.95 |
08/07/09 |
238.55 |
| CASTROL INDI |
432.80 |
29/06/10 |
444.00 |
08/07/09 |
179.57 |
| CENTRAL BK |
139.50 |
31/12/09 |
167.25 |
06/07/09 |
86.85 |
| CENTURY ENKA |
236.30 |
18/01/10 |
323.50 |
08/07/09 |
99.20 |
| CENTURY TEXT |
455.65 |
15/01/10 |
586.15 |
13/07/09 |
348.25 |
| CESC LTD |
376.15 |
14/01/10 |
443.25 |
13/07/09 |
263.95 |
| CHAMBAL FERT |
65.35 |
09/02/10 |
72.35 |
03/11/09 |
46.45 |
| CHENNAI PETR |
253.15 |
31/03/10 |
295.40 |
13/07/09 |
154.95 |
| CIPLA LTD. |
335.20 |
04/12/09 |
358.65 |
01/07/09 |
245.05 |
| CMC LTD |
1432.90 |
15/04/10 |
1473.65 |
13/07/09 |
691.25 |
| CNX IT |
5861.25 |
25/03/10 |
6201.20 |
08/07/09 |
3365.15 |
| COLGATE PALM |
840.55 |
25/06/10 |
847.90 |
10/08/09 |
580.35 |
| CONTAIN CORP |
1332.90 |
21/04/10 |
1451.70 |
13/07/09 |
925.85 |
| CORPORATION |
525.25 |
29/04/10 |
552.30 |
13/07/09 |
288.45 |
| CRISIL LTD |
5716.90 |
09/04/10 |
5794.65 |
13/07/09 |
3250.15 |
| CROMPTON GRE |
256.65 |
13/04/10 |
276.80 |
10/08/09 |
151.49 |
| CUMMINS INDI |
593.90 |
17/06/10 |
605.90 |
13/07/09 |
237.45 |
| SMARTLINK |
50.85 |
14/01/10 |
55.30 |
13/07/09 |
37.65 |
| DABUR INDIA |
207.30 |
30/06/10 |
209.75 |
19/08/09 |
119.50 |
| DECCAN CHR |
122.90 |
05/01/10 |
173.45 |
13/07/09 |
57.70 |
| DENA BANK |
92.20 |
24/06/10 |
94.85 |
13/07/09 |
45.80 |
| DISH TV |
45.80 |
15/01/10 |
50.35 |
13/07/09 |
30.95 |
| DLF LTD |
283.80 |
21/10/09 |
472.00 |
25/05/10 |
256.05 |
| DR.REDDYS L |
1440.00 |
10/06/10 |
1498.05 |
22/07/09 |
750.50 |
| DREDG CORP I |
604.80 |
19/01/10 |
743.40 |
13/07/09 |
393.85 |
| EDUCOMP SOLN |
528.95 |
05/10/09 |
999.48 |
25/05/10 |
452.05 |
| EIH LIMITED |
122.25 |
16/10/09 |
149.70 |
11/08/09 |
106.55 |
| ENGINER IN |
323.10 |
07/05/10 |
497.05 |
08/07/09 |
145.54 |
| ESAB INDIA |
615.80 |
21/04/10 |
660.15 |
10/07/09 |
394.90 |
| ESSEL PROPAC |
46.15 |
18/01/10 |
56.55 |
13/07/09 |
23.10 |
| EVEREST KANT |
133.60 |
16/09/09 |
218.40 |
26/02/10 |
109.45 |
| EXIDE INDUS |
129.95 |
28/06/10 |
134.85 |
06/07/09 |
64.05 |
| FDC LIMITED |
91.55 |
10/06/10 |
99.60 |
08/07/09 |
38.90 |
| FEDERAL BANK |
316.65 |
31/05/10 |
346.40 |
28/08/09 |
214.85 |
| FINANC TECHN |
1342.25 |
18/01/10 |
1681.60 |
10/07/09 |
1083.25 |
| FINOLEX CABL |
51.30 |
14/01/10 |
68.60 |
13/07/09 |
27.05 |
| FINOLEX IND |
84.40 |
01/07/10 |
84.40 |
13/07/09 |
39.40 |
| FORTIS HEALT |
154.10 |
16/03/10 |
183.50 |
13/07/09 |
76.60 |
| FSL |
28.10 |
17/11/09 |
39.40 |
13/07/09 |
18.50 |
| GAIL INDIA |
466.95 |
25/06/10 |
482.75 |
01/07/09 |
287.85 |
| GREAT EASTE |
290.65 |
29/04/10 |
336.00 |
13/07/09 |
214.55 |
| GEOMETRIC L |
70.85 |
21/04/10 |
79.55 |
13/07/09 |
24.80 |
| GILLETTE IND |
1756.15 |
01/07/10 |
1756.15 |
06/07/09 |
784.50 |
| GLAXOSMITH |
2187.60 |
29/06/10 |
2211.20 |
01/07/09 |
1217.95 |
| GLAXOSMI CON |
1814.65 |
24/06/10 |
1858.40 |
06/07/09 |
918.10 |
| GMR INFRASTR |
59.60 |
17/10/09 |
74.75 |
05/02/10 |
52.40 |
| GODREJCP |
343.10 |
09/06/10 |
359.40 |
08/07/09 |
161.45 |
| GRASIM INDUS |
1843.00 |
17/03/10 |
2306.44 |
29/10/09 |
1685.19 |
| GREAT OFFSH |
441.25 |
18/09/09 |
569.40 |
28/01/10 |
406.10 |
| GTL INFRAST |
47.05 |
29/06/10 |
47.65 |
29/10/09 |
30.20 |
| GTL LIMITED |
431.50 |
16/06/10 |
434.35 |
27/08/09 |
293.10 |
| GUJ NARMADA |
110.00 |
21/01/10 |
125.00 |
13/07/09 |
83.25 |
| GUJ MIN DEVL |
126.00 |
20/01/10 |
177.85 |
13/07/09 |
69.50 |
| GUJAR IN PWR |
116.30 |
05/01/10 |
129.25 |
13/07/09 |
71.40 |
| AMBUJA CEME |
113.20 |
29/04/10 |
124.10 |
09/11/09 |
82.60 |
| GUJARAT GAS |
308.30 |
28/06/10 |
309.35 |
13/07/09 |
147.82 |
| GVK POWERINF |
43.70 |
15/01/10 |
52.80 |
13/07/09 |
36.55 |
| HCL TECHNO |
363.60 |
05/05/10 |
404.60 |
08/07/09 |
168.30 |
| HOUSING DEVE |
2915.30 |
24/06/10 |
3015.95 |
10/07/09 |
2199.15 |
| HDFC BANK LT |
1907.15 |
24/06/10 |
2001.55 |
14/07/09 |
1360.40 |
| HEROHONDA M |
2022.80 |
12/04/10 |
2086.95 |
06/07/09 |
1358.65 |
| HEXAWARE LTD |
75.45 |
09/12/09 |
99.05 |
13/07/09 |
36.95 |
| HINDUSTAN U |
272.30 |
27/07/09 |
298.75 |
12/03/10 |
219.60 |
| HIND.OIL EXP |
225.25 |
09/09/09 |
381.55 |
13/07/09 |
94.20 |
| HINDUSTAN PE |
470.20 |
01/07/10 |
470.20 |
29/04/10 |
295.90 |
| HIND.ZINC |
952.30 |
15/01/10 |
1302.55 |
13/07/09 |
546.05 |
| HINDALCO IN |
143.00 |
05/04/10 |
186.70 |
13/07/09 |
70.65 |
| HINDUJA VENT |
344.95 |
11/01/10 |
387.45 |
01/07/09 |
170.10 |
| HMT LTD |
70.75 |
19/01/10 |
103.40 |
13/07/09 |
51.45 |
| HOUSING DEV |
243.75 |
21/10/09 |
401.15 |
13/07/09 |
189.75 |
| I.C.S.A. IND |
144.15 |
23/10/09 |
220.70 |
25/05/10 |
117.80 |
| AKZOINDIA |
762.25 |
01/07/10 |
762.25 |
13/07/09 |
518.20 |
| ICICI BANK L |
841.40 |
06/04/10 |
997.95 |
10/07/09 |
628.95 |
| IDBI BANK L |
118.35 |
08/12/09 |
137.45 |
13/07/09 |
87.50 |
| IDEA CELL |
59.75 |
21/08/09 |
82.80 |
27/11/09 |
48.95 |
| IND INFOLINE |
94.75 |
14/10/09 |
161.40 |
08/06/10 |
91.65 |
| INDIA CEMENT |
106.60 |
04/08/09 |
154.60 |
03/11/09 |
98.45 |
| INDIAN BANK |
225.90 |
05/05/10 |
233.10 |
13/07/09 |
118.05 |
| INDIAN HOTEL |
104.40 |
13/05/10 |
117.55 |
13/07/09 |
57.40 |
| INDIAN OIL C |
399.25 |
30/06/10 |
402.60 |
27/07/09 |
258.17 |
| ADI BIR NUVO |
760.50 |
01/10/09 |
1018.35 |
27/05/10 |
707.80 |
| INDIAN OVERS |
103.95 |
20/10/09 |
137.55 |
13/07/09 |
76.65 |
| INDO RMA SYN |
37.25 |
28/08/09 |
42.50 |
08/07/09 |
23.40 |
| INDUS IND BK |
205.15 |
22/06/10 |
206.55 |
06/07/09 |
75.35 |
| INFOSYS TECH |
2767.50 |
24/06/10 |
2817.90 |
09/07/09 |
1676.75 |
| INFOTECH ENR |
187.50 |
21/04/10 |
198.30 |
13/07/09 |
85.12 |
| ING VYSYA BK |
353.85 |
30/06/10 |
360.70 |
08/07/09 |
155.60 |
| IPCA LAB LTD |
286.05 |
23/06/10 |
296.45 |
13/07/09 |
100.12 |
| ISPAT INDUST |
17.70 |
01/10/09 |
24.70 |
13/07/09 |
16.60 |
| I T C LTD |
302.90 |
24/06/10 |
305.25 |
01/07/09 |
191.35 |
| ITI LIMITED |
40.80 |
19/01/10 |
63.55 |
11/08/09 |
34.80 |
| J B CHEM PHR |
92.35 |
30/06/10 |
93.40 |
13/07/09 |
37.20 |
| J&K
BANK |
829.85 |
01/07/10 |
829.85 |
16/07/09 |
431.35 |
| JAIPRAK ASSO |
127.95 |
20/10/09 |
176.86 |
25/05/10 |
116.15 |
| JETAIRWAYS |
527.20 |
03/12/09 |
598.20 |
10/07/09 |
227.40 |
| JINDAL STEEL |
613.85 |
27/04/10 |
746.60 |
13/07/09 |
395.41 |
| JPPOWER |
68.70 |
03/07/09 |
92.40 |
03/11/09 |
56.65 |
| JSW STEEL |
1036.45 |
16/04/10 |
1289.25 |
13/07/09 |
484.10 |
| K S OILS LTD |
58.45 |
18/01/10 |
76.00 |
13/07/09 |
49.20 |
| KESORAM IND |
305.15 |
09/04/10 |
407.80 |
06/07/09 |
263.50 |
| KFA |
49.15 |
14/01/10 |
65.75 |
26/05/10 |
39.60 |
| UNITED BREWR |
201.15 |
10/12/09 |
323.50 |
14/07/09 |
180.25 |
| KOTAK BANK |
768.40 |
20/01/10 |
874.20 |
13/07/09 |
555.15 |
| LARSEN & TOU |
1792.00 |
21/06/10 |
1836.35 |
13/07/09 |
1330.35 |
| LANCO INFRA |
66.55 |
21/06/10 |
69.50 |
13/07/09 |
32.24 |
| LIC H. FINAN |
974.90 |
23/06/10 |
1042.45 |
13/07/09 |
574.35 |
| LML LTD. |
10.52 |
30/12/09 |
12.53 |
13/07/09 |
7.77 |
| LUPIN LTD |
1929.60 |
30/06/10 |
1966.10 |
10/07/09 |
793.10 |
| M&M FINANSER |
444.90 |
17/06/10 |
472.20 |
31/08/09 |
212.35 |
| BOSCH LTD |
5378.45 |
17/06/10 |
5569.15 |
06/07/09 |
3122.45 |
| MAHINDRA & M |
615.80 |
21/06/10 |
637.00 |
13/07/09 |
338.20 |
| MAHARASH SEA |
388.05 |
23/04/10 |
401.95 |
14/07/09 |
234.10 |
| MARICO INDUS |
130.50 |
01/07/10 |
130.50 |
06/07/09 |
71.35 |
| MARUTISUZUKI |
1399.40 |
30/09/09 |
1698.90 |
06/07/09 |
1035.00 |
| MASTEK |
289.70 |
02/12/09 |
448.85 |
09/07/09 |
195.25 |
| MAX INDIA L. |
156.45 |
04/01/10 |
228.80 |
30/06/10 |
153.40 |
| UNITD SPR |
1289.95 |
05/03/10 |
1490.05 |
06/07/09 |
830.70 |
| MCLEOD RUSSE |
211.20 |
07/01/10 |
306.20 |
06/07/09 |
110.30 |
| MEGASOFT LTD |
27.10 |
14/01/10 |
33.00 |
13/07/09 |
17.65 |
| MERCK LTD |
727.95 |
29/06/10 |
737.20 |
19/08/09 |
387.00 |
| MICRO INKS |
637.10 |
15/02/10 |
639.05 |
13/07/09 |
177.40 |
| MIRC ELECTRO |
24.00 |
01/07/10 |
24.00 |
13/07/09 |
11.52 |
| MOSER BAER |
67.90 |
22/09/09 |
99.30 |
25/05/10 |
56.30 |
| MOTILALOFS |
173.00 |
14/10/09 |
183.95 |
11/08/09 |
135.45 |
| MPHASIS LTD |
578.35 |
17/11/09 |
779.25 |
06/07/09 |
351.45 |
| M.R.F LTD |
7687.10 |
24/06/10 |
7837.15 |
13/07/09 |
3119.85 |
| MANGALORE RE |
76.25 |
29/09/09 |
93.10 |
25/05/10 |
65.05 |
| MAHANAG TELE |
65.70 |
03/07/09 |
107.20 |
11/06/10 |
53.45 |
| MUKTA ARTS L |
49.95 |
15/01/10 |
75.90 |
12/08/09 |
44.00 |
| MUNDRA PORT |
726.15 |
31/03/10 |
790.25 |
03/11/09 |
479.55 |
| NAT ALUM CO |
430.65 |
05/01/10 |
505.20 |
13/07/09 |
254.85 |
| NESTLE LTD |
2944.05 |
21/06/10 |
2983.05 |
06/07/09 |
1932.85 |
| NEYVELI LIG. |
159.65 |
18/01/10 |
173.65 |
13/07/09 |
114.95 |
| PIRAMA HEALT |
482.35 |
06/05/10 |
575.90 |
08/07/09 |
307.60 |
| NTPC LTD |
199.95 |
31/12/09 |
235.70 |
25/05/10 |
192.15 |
| ONG CORP LTD |
1301.75 |
30/06/10 |
1320.40 |
10/07/09 |
986.35 |
| ORACLE FIN |
2239.30 |
18/01/10 |
2474.05 |
13/07/09 |
1111.80 |
| ORCHID CHEM |
168.00 |
15/12/09 |
220.70 |
13/07/09 |
79.10 |
| ORIENTAL BK |
318.85 |
30/04/10 |
353.85 |
13/07/09 |
155.65 |
| PADMALAYA TF |
7.46 |
14/01/10 |
10.74 |
03/11/09 |
6.35 |
| PFIZER LTD. |
1138.65 |
29/06/10 |
1148.55 |
13/07/09 |
718.35 |
| PIDILITE IND |
130.75 |
01/07/10 |
130.75 |
13/07/09 |
52.22 |
| POLARIS LAB |
177.70 |
18/01/10 |
201.95 |
13/07/09 |
85.35 |
| POWER FINAN |
298.00 |
09/06/10 |
302.15 |
08/07/09 |
187.90 |
| POWER GRID |
103.20 |
30/07/09 |
118.70 |
30/11/09 |
100.35 |
| PROCTOR GAMB |
2003.25 |
01/04/10 |
2315.30 |
13/07/09 |
909.35 |
| PUNJAB NATBK |
1019.95 |
24/06/10 |
1061.60 |
10/07/09 |
614.10 |
| RAMCO SYSTEM |
105.30 |
29/04/10 |
134.35 |
03/11/09 |
85.10 |
| RANBAXY LABO |
461.05 |
18/12/09 |
529.05 |
13/07/09 |
239.50 |
| RASHTRIYA CH |
83.40 |
19/01/10 |
112.05 |
13/07/09 |
54.45 |
| RAYMOND LTD |
235.10 |
06/04/10 |
261.30 |
13/07/09 |
153.95 |
| RECLTD |
302.80 |
30/06/10 |
304.15 |
13/07/09 |
149.30 |
| REL COM LTD |
192.30 |
01/10/09 |
318.00 |
21/05/10 |
133.40 |
| RELIANCE CAP |
751.30 |
12/10/09 |
950.60 |
20/05/10 |
630.10 |
| RELINFRA |
1210.80 |
12/10/09 |
1357.00 |
25/02/10 |
959.15 |
| RELIANCE* |
1076.15 |
07/04/10 |
1129.00 |
13/07/09 |
873.92 |
| RELIGARE ENT |
405.05 |
02/06/10 |
450.75 |
03/11/09 |
358.80 |
| RIL NAT RES |
64.90 |
22/09/09 |
90.70 |
21/05/10 |
44.50 |
| ROLTA IND |
166.60 |
18/01/10 |
207.65 |
13/07/09 |
106.05 |
| RPOWER |
169.50 |
15/06/10 |
177.50 |
03/11/09 |
136.15 |
| S&P CNX NIFT |
5251.40 |
07/04/10 |
5374.65 |
13/07/09 |
3974.05 |
| SATYAM COMP |
92.10 |
01/09/09 |
123.25 |
08/07/09 |
70.45 |
| JINDAL SAW |
199.05 |
06/04/10 |
224.45 |
13/07/09 |
67.43 |
| STATE BANK O |
2261.80 |
20/10/09 |
2465.25 |
10/07/09 |
1543.60 |
| SHIPPING COR |
157.20 |
18/01/10 |
174.85 |
13/07/09 |
115.15 |
| SIEMENS LTD |
717.40 |
25/03/10 |
757.90 |
13/07/09 |
384.75 |
| SKF INDIA |
473.95 |
17/06/10 |
482.80 |
08/07/09 |
233.10 |
| PVP |
13.91 |
09/09/09 |
57.95 |
18/05/10 |
12.70 |
| STEEL AUTHOR |
189.60 |
06/04/10 |
256.35 |
13/07/09 |
140.65 |
| STERL BIOTEC |
109.10 |
05/08/09 |
119.55 |
30/10/09 |
90.20 |
| STERLITE IN |
164.45 |
07/01/10 |
228.99 |
08/07/09 |
136.51 |
| STER TECH |
116.40 |
23/06/10 |
120.80 |
13/07/09 |
32.64 |
|
|
|
|
|
|
| 52 Week Higest / Lowest Prices AS ON 01/07/2010 |
| |
|
|
|
|
|
| |
Current |
|
|
|
|
| Scrip
(BSE) |
Closing |
Date |
Higest |
Date |
Lowest |
| ABB LTD |
860.05 |
24/06/10 |
881.50 |
17/08/09 |
654.65 |
| ABBOTT INDIA |
1129.60 |
09/06/10 |
1166.75 |
13/07/09 |
469.55 |
| ACC LTD |
866.90 |
10/03/10 |
1009.90 |
03/11/09 |
701.30 |
| ACKRUTI |
473.80 |
28/07/09 |
585.60 |
13/07/09 |
402.25 |
| ADANI ENTER |
537.55 |
14/05/10 |
596.50 |
14/09/09 |
313.58 |
| RELMEDIA |
227.25 |
27/07/09 |
366.85 |
25/05/10 |
163.65 |
| ALFA LAVAL |
1504.35 |
01/07/10 |
1504.35 |
07/07/09 |
864.15 |
| ALLAHABAD BK |
159.95 |
29/04/10 |
171.35 |
13/07/09 |
69.45 |
| ALOK INDUSTR |
20.35 |
22/01/10 |
27.55 |
13/07/09 |
15.85 |
| ALSTOM PROJE |
659.25 |
30/06/10 |
670.10 |
06/07/09 |
429.35 |
| ANDHRA BANK |
129.55 |
08/06/10 |
138.80 |
13/07/09 |
75.15 |
| APOLLO HOS E |
749.90 |
23/06/10 |
816.60 |
13/07/09 |
510.15 |
| APOLLO TYRE. |
64.10 |
07/04/10 |
81.30 |
06/07/09 |
29.05 |
| AREVA |
289.60 |
01/07/09 |
363.30 |
25/05/10 |
234.60 |
| ARVIND MIL |
35.80 |
07/01/10 |
42.45 |
13/07/09 |
21.35 |
| ASAHI INDIA |
69.10 |
18/01/10 |
77.80 |
13/07/09 |
42.70 |
| ASHOK LEYLND |
62.60 |
13/05/10 |
68.15 |
06/07/09 |
29.30 |
| ASIAN PAINTS |
2329.65 |
24/06/10 |
2457.65 |
13/07/09 |
1129.90 |
| AUROBINDO PH |
919.70 |
09/03/10 |
978.65 |
13/07/09 |
425.00 |
| AGCNET |
257.30 |
12/05/10 |
298.30 |
13/07/09 |
91.20 |
| BAJ HOLD INV |
707.10 |
09/06/10 |
730.75 |
13/07/09 |
364.90 |
| BAJAJ AUTO |
2496.45 |
01/07/10 |
2496.45 |
06/07/09 |
955.45 |
| BALAJI TELE |
56.70 |
25/09/09 |
76.85 |
13/07/09 |
40.95 |
| BALLARPUR IN |
32.80 |
09/04/10 |
37.85 |
13/07/09 |
16.95 |
| BANK NIFTY |
9349.40 |
30/04/10 |
9870.35 |
10/07/09 |
6520.60 |
| BANK OF BARO |
719.95 |
07/06/10 |
744.55 |
13/07/09 |
380.20 |
| BANK OF INDI |
357.40 |
15/10/09 |
463.65 |
10/07/09 |
305.30 |
| BASF INDIA |
424.45 |
15/01/10 |
441.80 |
13/07/09 |
236.85 |
| BGR ENERGY |
725.95 |
21/06/10 |
772.60 |
10/07/09 |
264.90 |
| BEML LTD |
996.10 |
18/01/10 |
1235.75 |
29/10/09 |
923.80 |
| BHARAT ELECT |
1718.00 |
19/03/10 |
2220.35 |
13/07/09 |
1320.15 |
| BHARAT FORGE |
287.95 |
18/01/10 |
302.20 |
13/07/09 |
128.90 |
| BHARTI ARTL |
264.60 |
18/09/09 |
442.60 |
01/06/10 |
256.95 |
| BHEL |
2430.45 |
09/04/10 |
2563.75 |
13/07/09 |
1961.85 |
| BIRLA CORPOR |
358.55 |
21/04/10 |
412.45 |
01/07/09 |
208.75 |
| BOMBAY DYEI |
484.00 |
13/04/10 |
626.40 |
09/07/09 |
250.65 |
| BOMBAY RAYON |
259.55 |
01/07/10 |
259.55 |
13/07/09 |
149.25 |
| BHARAT PETRO |
659.80 |
30/06/10 |
662.60 |
22/07/09 |
440.85 |
| BRITANIA IN |
1859.65 |
25/06/10 |
1872.20 |
22/09/09 |
1513.10 |
| BSE SENSITIV |
17509.33 |
07/04/10 |
17970.02 |
13/07/09 |
13400.32 |
| CADILA HEALT |
669.45 |
23/06/10 |
669.75 |
08/07/09 |
228.58 |
| CAIRN IND |
296.75 |
03/05/10 |
317.35 |
08/07/09 |
206.10 |
| CANARA BANK |
451.95 |
01/07/10 |
451.95 |
08/07/09 |
238.55 |
| CASTROL INDI |
432.80 |
29/06/10 |
444.00 |
08/07/09 |
179.57 |
| CENTRAL BK |
139.50 |
31/12/09 |
167.25 |
06/07/09 |
86.85 |
| CENTURY ENKA |
236.30 |
18/01/10 |
323.50 |
08/07/09 |
99.20 |
| CENTURY TEXT |
455.65 |
15/01/10 |
586.15 |
13/07/09 |
348.25 |
| CESC LTD |
376.15 |
14/01/10 |
443.25 |
13/07/09 |
263.95 |
| CHAMBAL FERT |
65.35 |
09/02/10 |
72.35 |
03/11/09 |
46.45 |
| CHENNAI PETR |
253.15 |
31/03/10 |
295.40 |
13/07/09 |
154.95 |
| CIPLA LTD. |
335.20 |
04/12/09 |
358.65 |
01/07/09 |
245.05 |
| CMC LTD |
1432.90 |
15/04/10 |
1473.65 |
13/07/09 |
691.25 |
| CNX IT |
5861.25 |
25/03/10 |
6201.20 |
08/07/09 |
3365.15 |
| COLGATE PALM |
840.55 |
25/06/10 |
847.90 |
10/08/09 |
580.35 |
| CONTAIN CORP |
1332.90 |
21/04/10 |
1451.70 |
13/07/09 |
925.85 |
| CORPORATION |
525.25 |
29/04/10 |
552.30 |
13/07/09 |
288.45 |
| CRISIL LTD |
5716.90 |
09/04/10 |
5794.65 |
13/07/09 |
3250.15 |
| CROMPTON GRE |
256.65 |
13/04/10 |
276.80 |
10/08/09 |
151.49 |
| CUMMINS INDI |
593.90 |
17/06/10 |
605.90 |
13/07/09 |
237.45 |
| SMARTLINK |
50.85 |
14/01/10 |
55.30 |
13/07/09 |
37.65 |
| DABUR INDIA |
207.30 |
30/06/10 |
209.75 |
19/08/09 |
119.50 |
| DECCAN CHR |
122.90 |
05/01/10 |
173.45 |
13/07/09 |
57.70 |
| DENA BANK |
92.20 |
24/06/10 |
94.85 |
13/07/09 |
45.80 |
| DISH TV |
45.80 |
15/01/10 |
50.35 |
13/07/09 |
30.95 |
| DLF LTD |
283.80 |
21/10/09 |
472.00 |
25/05/10 |
256.05 |
| DR.REDDYS L |
1440.00 |
10/06/10 |
1498.05 |
22/07/09 |
750.50 |
| DREDG CORP I |
604.80 |
19/01/10 |
743.40 |
13/07/09 |
393.85 |
| EDUCOMP SOLN |
528.95 |
05/10/09 |
999.48 |
25/05/10 |
452.05 |
| EIH LIMITED |
122.25 |
16/10/09 |
149.70 |
11/08/09 |
106.55 |
| ENGINER IN |
323.10 |
07/05/10 |
497.05 |
08/07/09 |
145.54 |
| ESAB INDIA |
615.80 |
21/04/10 |
660.15 |
10/07/09 |
394.90 |
| ESSEL PROPAC |
46.15 |
18/01/10 |
56.55 |
13/07/09 |
23.10 |
| EVEREST KANT |
133.60 |
16/09/09 |
218.40 |
26/02/10 |
109.45 |
| EXIDE INDUS |
129.95 |
28/06/10 |
134.85 |
06/07/09 |
64.05 |
| FDC LIMITED |
91.55 |
10/06/10 |
99.60 |
08/07/09 |
38.90 |
| FEDERAL BANK |
316.65 |
31/05/10 |
346.40 |
28/08/09 |
214.85 |
| FINANC TECHN |
1342.25 |
18/01/10 |
1681.60 |
10/07/09 |
1083.25 |
| FINOLEX CABL |
51.30 |
14/01/10 |
68.60 |
13/07/09 |
27.05 |
| FINOLEX IND |
84.40 |
01/07/10 |
84.40 |
13/07/09 |
39.40 |
| FORTIS HEALT |
154.10 |
16/03/10 |
183.50 |
13/07/09 |
76.60 |
| FSL |
28.10 |
17/11/09 |
39.40 |
13/07/09 |
18.50 |
| GAIL INDIA |
466.95 |
25/06/10 |
482.75 |
01/07/09 |
287.85 |
| GREAT EASTE |
290.65 |
29/04/10 |
336.00 |
13/07/09 |
214.55 |
| GEOMETRIC L |
70.85 |
21/04/10 |
79.55 |
13/07/09 |
24.80 |
| GILLETTE IND |
1756.15 |
01/07/10 |
1756.15 |
06/07/09 |
784.50 |
| GLAXOSMITH |
2187.60 |
29/06/10 |
2211.20 |
01/07/09 |
1217.95 |
| GLAXOSMI CON |
1814.65 |
24/06/10 |
1858.40 |
06/07/09 |
918.10 |
| GMR INFRASTR |
59.60 |
17/10/09 |
74.75 |
05/02/10 |
52.40 |
| GODREJCP |
343.10 |
09/06/10 |
359.40 |
08/07/09 |
161.45 |
| GRASIM INDUS |
1843.00 |
17/03/10 |
2306.44 |
29/10/09 |
1685.19 |
| GREAT OFFSH |
441.25 |
18/09/09 |
569.40 |
28/01/10 |
406.10 |
| GTL INFRAST |
47.05 |
29/06/10 |
47.65 |
29/10/09 |
30.20 |
| GTL LIMITED |
431.50 |
16/06/10 |
434.35 |
27/08/09 |
293.10 |
| GUJ NARMADA |
110.00 |
21/01/10 |
125.00 |
13/07/09 |
83.25 |
| GUJ MIN DEVL |
126.00 |
20/01/10 |
177.85 |
13/07/09 |
69.50 |
| GUJAR IN PWR |
116.30 |
05/01/10 |
129.25 |
13/07/09 |
71.40 |
| AMBUJA CEME |
113.20 |
29/04/10 |
124.10 |
09/11/09 |
82.60 |
| GUJARAT GAS |
308.30 |
28/06/10 |
309.35 |
13/07/09 |
147.82 |
| GVK POWERINF |
43.70 |
15/01/10 |
52.80 |
13/07/09 |
36.55 |
| HCL TECHNO |
363.60 |
05/05/10 |
404.60 |
08/07/09 |
168.30 |
| HOUSING DEVE |
2915.30 |
24/06/10 |
3015.95 |
10/07/09 |
2199.15 |
| HDFC BANK LT |
1907.15 |
24/06/10 |
2001.55 |
14/07/09 |
1360.40 |
| HEROHONDA M |
2022.80 |
12/04/10 |
2086.95 |
06/07/09 |
1358.65 |
| HEXAWARE LTD |
75.45 |
09/12/09 |
99.05 |
13/07/09 |
36.95 |
| HINDUSTAN U |
272.30 |
27/07/09 |
298.75 |
12/03/10 |
219.60 |
| HIND.OIL EXP |
225.25 |
09/09/09 |
381.55 |
13/07/09 |
94.20 |
| HINDUSTAN PE |
470.20 |
01/07/10 |
470.20 |
29/04/10 |
295.90 |
| HIND.ZINC |
952.30 |
15/01/10 |
1302.55 |
13/07/09 |
546.05 |
| HINDALCO IN |
143.00 |
05/04/10 |
186.70 |
13/07/09 |
70.65 |
| HINDUJA VENT |
344.95 |
11/01/10 |
387.45 |
01/07/09 |
170.10 |
| HMT LTD |
70.75 |
19/01/10 |
103.40 |
13/07/09 |
51.45 |
| HOUSING DEV |
243.75 |
21/10/09 |
401.15 |
13/07/09 |
189.75 |
| I.C.S.A. IND |
144.15 |
23/10/09 |
220.70 |
25/05/10 |
117.80 |
| AKZOINDIA |
762.25 |
01/07/10 |
762.25 |
13/07/09 |
518.20 |
| ICICI BANK L |
841.40 |
06/04/10 |
997.95 |
10/07/09 |
628.95 |
| IDBI BANK L |
118.35 |
08/12/09 |
137.45 |
13/07/09 |
87.50 |
| IDEA CELL |
59.75 |
21/08/09 |
82.80 |
27/11/09 |
48.95 |
| IND INFOLINE |
94.75 |
14/10/09 |
161.40 |
08/06/10 |
91.65 |
| INDIA CEMENT |
106.60 |
04/08/09 |
154.60 |
03/11/09 |
98.45 |
| INDIAN BANK |
225.90 |
05/05/10 |
233.10 |
13/07/09 |
118.05 |
| INDIAN HOTEL |
104.40 |
13/05/10 |
117.55 |
13/07/09 |
57.40 |
| INDIAN OIL C |
399.25 |
30/06/10 |
402.60 |
27/07/09 |
258.17 |
| ADI BIR NUVO |
760.50 |
01/10/09 |
1018.35 |
27/05/10 |
707.80 |
| INDIAN OVERS |
103.95 |
20/10/09 |
137.55 |
13/07/09 |
76.65 |
| INDO RMA SYN |
37.25 |
28/08/09 |
42.50 |
08/07/09 |
23.40 |
| INDUS IND BK |
205.15 |
22/06/10 |
206.55 |
06/07/09 |
75.35 |
| INFOSYS TECH |
2767.50 |
24/06/10 |
2817.90 |
09/07/09 |
1676.75 |
| INFOTECH ENR |
187.50 |
21/04/10 |
198.30 |
13/07/09 |
85.12 |
| ING VYSYA BK |
353.85 |
30/06/10 |
360.70 |
08/07/09 |
155.60 |
| IPCA LAB LTD |
286.05 |
23/06/10 |
296.45 |
13/07/09 |
100.12 |
| ISPAT INDUST |
17.70 |
01/10/09 |
24.70 |
13/07/09 |
16.60 |
| I T C LTD |
302.90 |
24/06/10 |
305.25 |
01/07/09 |
191.35 |
| ITI LIMITED |
40.80 |
19/01/10 |
63.55 |
11/08/09 |
34.80 |
| J B CHEM PHR |
92.35 |
30/06/10 |
93.40 |
13/07/09 |
37.20 |
| J&K
BANK |
829.85 |
01/07/10 |
829.85 |
16/07/09 |
431.35 |
| JAIPRAK ASSO |
127.95 |
20/10/09 |
176.86 |
25/05/10 |
116.15 |
| JETAIRWAYS |
527.20 |
03/12/09 |
598.20 |
10/07/09 |
227.40 |
| JINDAL STEEL |
613.85 |
27/04/10 |
746.60 |
13/07/09 |
395.41 |
| JPPOWER |
68.70 |
03/07/09 |
92.40 |
03/11/09 |
56.65 |
| JSW STEEL |
1036.45 |
16/04/10 |
1289.25 |
13/07/09 |
484.10 |
| K S OILS LTD |
58.45 |
18/01/10 |
76.00 |
13/07/09 |
49.20 |
| KESORAM IND |
305.15 |
09/04/10 |
407.80 |
06/07/09 |
263.50 |
| KFA |
49.15 |
14/01/10 |
65.75 |
26/05/10 |
39.60 |
| UNITED BREWR |
201.15 |
10/12/09 |
323.50 |
14/07/09 |
180.25 |
| KOTAK BANK |
768.40 |
20/01/10 |
874.20 |
13/07/09 |
555.15 |
| LARSEN & TOU |
1792.00 |
21/06/10 |
1836.35 |
13/07/09 |
1330.35 |
| LANCO INFRA |
66.55 |
21/06/10 |
69.50 |
13/07/09 |
32.24 |
| LIC H. FINAN |
974.90 |
23/06/10 |
1042.45 |
13/07/09 |
574.35 |
| LML LTD. |
10.52 |
30/12/09 |
12.53 |
13/07/09 |
7.77 |
| LUPIN LTD |
1929.60 |
30/06/10 |
1966.10 |
10/07/09 |
793.10 |
| M&M FINANSER |
444.90 |
17/06/10 |
472.20 |
31/08/09 |
212.35 |
| BOSCH LTD |
5378.45 |
17/06/10 |
5569.15 |
06/07/09 |
3122.45 |
| MAHINDRA & M |
615.80 |
21/06/10 |
637.00 |
13/07/09 |
338.20 |
| MAHARASH SEA |
388.05 |
23/04/10 |
401.95 |
14/07/09 |
234.10 |
| MARICO INDUS |
130.50 |
01/07/10 |
130.50 |
06/07/09 |
71.35 |
| MARUTISUZUKI |
1399.40 |
30/09/09 |
1698.90 |
06/07/09 |
1035.00 |
| MASTEK |
289.70 |
02/12/09 |
448.85 |
09/07/09 |
195.25 |
| MAX INDIA L. |
156.45 |
04/01/10 |
228.80 |
30/06/10 |
153.40 |
| UNITD SPR |
1289.95 |
05/03/10 |
1490.05 |
06/07/09 |
830.70 |
| MCLEOD RUSSE |
211.20 |
07/01/10 |
306.20 |
06/07/09 |
110.30 |
| MEGASOFT LTD |
27.10 |
14/01/10 |
33.00 |
13/07/09 |
17.65 |
| MERCK LTD |
727.95 |
29/06/10 |
737.20 |
19/08/09 |
387.00 |
| MICRO INKS |
637.10 |
15/02/10 |
639.05 |
13/07/09 |
177.40 |
| MIRC ELECTRO |
24.00 |
01/07/10 |
24.00 |
13/07/09 |
11.52 |
| MOSER BAER |
67.90 |
22/09/09 |
99.30 |
25/05/10 |
56.30 |
| MOTILALOFS |
173.00 |
14/10/09 |
183.95 |
11/08/09 |
135.45 |
| MPHASIS LTD |
578.35 |
17/11/09 |
779.25 |
06/07/09 |
351.45 |
| M.R.F LTD |
7687.10 |
24/06/10 |
7837.15 |
13/07/09 |
3119.85 |
| MANGALORE RE |
76.25 |
29/09/09 |
93.10 |
25/05/10 |
65.05 |
| MAHANAG TELE |
65.70 |
03/07/09 |
107.20 |
11/06/10 |
53.45 |
| MUKTA ARTS L |
49.95 |
15/01/10 |
75.90 |
12/08/09 |
44.00 |
| MUNDRA PORT |
726.15 |
31/03/10 |
790.25 |
03/11/09 |
479.55 |
| NAT ALUM CO |
430.65 |
05/01/10 |
505.20 |
13/07/09 |
254.85 |
| NESTLE LTD |
2944.05 |
21/06/10 |
2983.05 |
06/07/09 |
1932.85 |
| NEYVELI LIG. |
159.65 |
18/01/10 |
173.65 |
13/07/09 |
114.95 |
| PIRAMA HEALT |
482.35 |
06/05/10 |
575.90 |
08/07/09 |
307.60 |
| NTPC LTD |
199.95 |
31/12/09 |
235.70 |
25/05/10 |
192.15 |
| ONG CORP LTD |
1301.75 |
30/06/10 |
1320.40 |
10/07/09 |
986.35 |
| ORACLE FIN |
2239.30 |
18/01/10 |
2474.05 |
13/07/09 |
1111.80 |
| ORCHID CHEM |
168.00 |
15/12/09 |
220.70 |
13/07/09 |
79.10 |
| ORIENTAL BK |
318.85 |
30/04/10 |
353.85 |
13/07/09 |
155.65 |
| PADMALAYA TF |
7.46 |
14/01/10 |
10.74 |
03/11/09 |
6.35 |
| PFIZER LTD. |
1138.65 |
29/06/10 |
1148.55 |
13/07/09 |
718.35 |
| PIDILITE IND |
130.75 |
01/07/10 |
130.75 |
13/07/09 |
52.22 |
| POLARIS LAB |
177.70 |
18/01/10 |
201.95 |
13/07/09 |
85.35 |
| POWER FINAN |
298.00 |
09/06/10 |
302.15 |
08/07/09 |
187.90 |
| POWER GRID |
103.20 |
30/07/09 |
118.70 |
30/11/09 |
100.35 |
| PROCTOR GAMB |
2003.25 |
01/04/10 |
2315.30 |
13/07/09 |
909.35 |
| PUNJAB NATBK |
1019.95 |
24/06/10 |
1061.60 |
10/07/09 |
614.10 |
| RAMCO SYSTEM |
105.30 |
29/04/10 |
134.35 |
03/11/09 |
85.10 |
| RANBAXY LABO |
461.05 |
18/12/09 |
529.05 |
13/07/09 |
239.50 |
| RASHTRIYA CH |
83.40 |
19/01/10 |
112.05 |
13/07/09 |
54.45 |
| RAYMOND LTD |
235.10 |
06/04/10 |
261.30 |
13/07/09 |
153.95 |
| RECLTD |
302.80 |
30/06/10 |
304.15 |
13/07/09 |
149.30 |
| REL COM LTD |
192.30 |
01/10/09 |
318.00 |
21/05/10 |
133.40 |
| RELIANCE CAP |
751.30 |
12/10/09 |
950.60 |
20/05/10 |
630.10 |
| RELINFRA |
1210.80 |
12/10/09 |
1357.00 |
25/02/10 |
959.15 |
| RELIANCE* |
1076.15 |
07/04/10 |
1129.00 |
13/07/09 |
873.92 |
| RELIGARE ENT |
405.05 |
02/06/10 |
450.75 |
03/11/09 |
358.80 |
| RIL NAT RES |
64.90 |
22/09/09 |
90.70 |
21/05/10 |
44.50 |
| ROLTA IND |
166.60 |
18/01/10 |
207.65 |
13/07/09 |
106.05 |
| RPOWER |
169.50 |
15/06/10 |
177.50 |
03/11/09 |
136.15 |
| S&P CNX NIFT |
5251.40 |
07/04/10 |
5374.65 |
13/07/09 |
3974.05 |
| SATYAM COMP |
92.10 |
01/09/09 |
123.25 |
08/07/09 |
70.45 |
| JINDAL SAW |
199.05 |
06/04/10 |
224.45 |
13/07/09 |
67.43 |
| STATE BANK O |
2261.80 |
20/10/09 |
2465.25 |
10/07/09 |
1543.60 |
| SHIPPING COR |
157.20 |
18/01/10 |
174.85 |
13/07/09 |
115.15 |
| SIEMENS LTD |
717.40 |
25/03/10 |
757.90 |
13/07/09 |
384.75 |
| SKF INDIA |
473.95 |
17/06/10 |
482.80 |
08/07/09 |
233.10 |
| PVP |
13.91 |
09/09/09 |
57.95 |
18/05/10 |
12.70 |
| STEEL AUTHOR |
189.60 |
06/04/10 |
256.35 |
13/07/09 |
140.65 |
| STERL BIOTEC |
109.10 |
05/08/09 |
119.55 |
30/10/09 |
90.20 |
| STERLITE IN |
164.45 |
07/01/10 |
228.99 |
08/07/09 |
136.51 |
| STER TECH |
116.40 |
23/06/10 |
120.80 |
13/07/09 |
32.64 |
|
|
|
|
|
|
| 52 Week Higest / Lowest Prices AS ON 01/07/2010 |
| |
|
|
|
|
|
| |
Current |
|
|
|
|
| Scrip
(BSE) |
Closing |
Date |
Higest |
Date |
Lowest |
| ABB LTD |
860.05 |
24/06/10 |
881.50 |
17/08/09 |
654.65 |
| ABBOTT INDIA |
1129.60 |
09/06/10 |
1166.75 |
13/07/09 |
469.55 |
| ACC LTD |
866.90 |
10/03/10 |
1009.90 |
03/11/09 |
701.30 |
| ACKRUTI |
473.80 |
28/07/09 |
585.60 |
13/07/09 |
402.25 |
| ADANI ENTER |
537.55 |
14/05/10 |
596.50 |
14/09/09 |
313.58 |
| RELMEDIA |
227.25 |
27/07/09 |
366.85 |
25/05/10 |
163.65 |
| ALFA LAVAL |
1504.35 |
01/07/10 |
1504.35 |
07/07/09 |
864.15 |
| ALLAHABAD BK |
159.95 |
29/04/10 |
171.35 |
13/07/09 |
69.45 |
| ALOK INDUSTR |
20.35 |
22/01/10 |
27.55 |
13/07/09 |
15.85 |
| ALSTOM PROJE |
659.25 |
30/06/10 |
670.10 |
06/07/09 |
429.35 |
| ANDHRA BANK |
129.55 |
08/06/10 |
138.80 |
13/07/09 |
75.15 |
| APOLLO HOS E |
749.90 |
23/06/10 |
816.60 |
13/07/09 |
510.15 |
| APOLLO TYRE. |
64.10 |
07/04/10 |
81.30 |
06/07/09 |
29.05 |
| AREVA |
289.60 |
01/07/09 |
363.30 |
25/05/10 |
234.60 |
| ARVIND MIL |
35.80 |
07/01/10 |
42.45 |
13/07/09 |
21.35 |
| ASAHI INDIA |
69.10 |
18/01/10 |
77.80 |
13/07/09 |
42.70 |
| ASHOK LEYLND |
62.60 |
13/05/10 |
68.15 |
06/07/09 |
29.30 |
| ASIAN PAINTS |
2329.65 |
24/06/10 |
2457.65 |
13/07/09 |
1129.90 |
| AUROBINDO PH |
919.70 |
09/03/10 |
978.65 |
| | | |
