| 3M India Ltd | 3850.65 | 3751.40 | 3657.70 | 3473.05 | 3447.85 |
| A V Cottex Ltd | 36.90 | 34.20 | 31.30 | 29.85 | 28.45 |
| Aarvee Denims & Exports Ltd | 87.85 | 87.05 | 86.90 | 86.60 | 85.35 |
| Abhishek Industries Ltd | 19.30 | 19.20 | 18.60 | 18.05 | 17.75 |
| Accentia Technologies Ltd | 350.75 | 332.30 | 328.15 | 318.45 | 316.30 |
| Adani Power Ltd | 140.50 | 137.35 | 136.45 | 133.85 | 133.20 |
| Adarsh Plant Protect Ltd | 10.80 | 10.75 | 9.92 | 9.49 | 9.05 |
| ADC India Communications Ltd | 150.95 | 149.00 | 146.60 | 146.45 | 143.20 |
| Aditya Ispat Ltd | 9.62 | 9.21 | 8.78 | 8.37 | 7.98 |
| Ador Fontech Ltd | 317.70 | 315.75 | 314.70 | 310.70 | 305.00 |
| Agro Tech Foods Ltd | 298.70 | 277.55 | 276.55 | 272.25 | 266.20 |
| Aimco Pesticides Ltd | 10.93 | 10.90 | 10.40 | 10.03 | 9.56 |
| Ajanta Soya Ltd | 16.88 | 14.07 | 13.55 | 13.50 | 13.24 |
| Akzo Nobel India Ltd | 914.60 | 902.70 | 898.05 | 894.60 | 884.45 |
| Alfavision Overseas Ltd | 19.95 | 19.00 | 18.10 | 17.25 | 16.50 |
| Amarjothi Spinning Mills Ltd | 65.05 | 64.15 | 64.10 | 63.95 | 62.30 |
| Ambuja Cements Ltd | 137.10 | 135.95 | 126.10 | 125.35 | 124.95 |
| Amit Spinning Industries Ltd | 5.48 | 5.22 | 4.98 | 4.75 | 4.65 |
| Amrit Banaspati Company Ltd | 134.05 | 129.10 | 124.00 | 123.00 | 119.10 |
| Amrutanjan Health Care Ltd | 733.70 | 723.70 | 701.30 | 691.20 | 691.00 |
| Andhra Sugars Ltd | 139.65 | 135.45 | 132.70 | 132.25 | 131.20 |
| Aravali Securities & Finance Ltd | 16.53 | 15.56 | 15.32 | 14.89 | 13.58 |
| Archies Ltd | 144.70 | 143.95 | 142.85 | 138.10 | 137.75 |
| Arora Fibres Ltd | 5.24 | 5.10 | 4.92 | 4.69 | 4.50 |
| Arsi Cosmetics & Chemicals Ltd | 14.70 | 14.00 | 13.77 | 13.12 | 12.50 |
| Arunjyoti Enterprises Ltd | 133.20 | 126.35 | 114.90 | 109.45 | 106.00 |
| Arvind International Ltd | 15.57 | 14.83 | 14.13 | 13.46 | 12.82 |
| Associated Alcohols & Breweries Ltd | 33.00 | 32.55 | 32.40 | 31.95 | 31.30 |
| Atlas Cycles (Haryana) Ltd | 297.35 | 295.65 | 288.05 | 280.00 | 273.85 |
| Autoline Industries Ltd | 212.55 | 210.20 | 210.05 | 205.10 | 197.25 |
| Avance Technologies Ltd | 11.25 | 11.19 | 11.15 | 10.62 | 10.12 |
| Aviva Industries Ltd | 40.95 | 39.55 | 39.00 | 38.95 | 37.10 |
| Axis IT&T Ltd | 128.40 | 107.00 | 94.15 | 85.60 | 79.65 |
| B2B Software Technologies Ltd | 17.25 | 16.43 | 15.65 | 14.91 | 14.20 |
| Bajaj Auto Finance Ltd | 748.80 | 739.00 | 696.55 | 654.85 | 642.85 |
| Balasore Alloys Ltd | 29.00 | 28.05 | 27.60 | 26.75 | 26.00 |
| Best & Crompton Engineering Ltd | 18.85 | 18.55 | 18.45 | 18.20 | 17.60 |
| Bhagwati Banquets & Hotels Ltd | 150.25 | 148.30 | 141.25 | 134.55 | 128.15 |
| Bharat Bhushan Share & Commodity Brokers Ltd | 13.98 | 13.30 | 12.33 | 11.88 | 11.57 |
| Bharat Fertilizers Industries Ltd | 80.85 | 79.65 | 66.40 | 60.40 | 59.95 |
| Bharati Shipyard Ltd | 225.60 | 225.05 | 218.15 | 213.60 | 212.40 |
| Bilcare Ltd | 632.90 | 605.40 | 583.80 | 560.15 | 559.10 |
| Brakes Auto (India) Ltd | 9.38 | 8.74 | 8.07 | 7.71 | 7.35 |
| Britannia Industries Ltd | 482.45 | 423.69 | 417.65 | 411.63 | 410.29 |
| BSE 100PERA | 23.57 | 23.54 | 23.43 | 23.09 | 23.00 |
| BSE IPO | 2284.12 | 2266.25 | 2262.17 | 2240.77 | 2221.94 |
| C.G. Impex Ltd | 4.59 | 4.38 | 4.19 | 4.01 | 3.91 |
| Can Fin Homes Ltd | 153.20 | 153.15 | 149.25 | 148.45 | 145.30 |
| Carborundum Universal Ltd | 228.15 | 226.90 | 225.25 | 214.60 | 208.80 |
| Carnation Industries Ltd | 23.90 | 23.85 | 23.70 | 23.05 | 22.05 |
| CCS Infotech Ltd | 9.69 | 9.63 | 9.37 | 8.94 | 8.52 |
| Central Provinces Railways Company Ltd | 216.05 | 193.00 | 186.85 | 169.90 | 169.85 |
| Chakkilam Infotech Ltd | 11.12 | 10.12 | 9.20 | 8.77 | 8.40 |
| Chandra Prabhu International Ltd | 19.99 | 19.14 | 18.15 | 17.29 | 16.47 |
| Cheviot Company Ltd | 365.15 | 342.15 | 339.35 | 338.60 | 335.00 |
| Citadel Realty & Developers Ltd | 47.75 | 39.80 | 33.20 | 30.20 | 28.55 |
| Classic Diamonds (India) Ltd | 21.65 | 21.50 | 21.20 | 21.05 | 20.70 |
| CLIO Infotech Ltd | 3.17 | 3.11 | 3.07 | 2.84 | 2.72 |
| Coromandel International Ltd | 580.85 | 573.95 | 567.50 | 565.20 | 552.65 |
| Cubical Financial Services Ltd | 37.25 | 37.10 | 36.70 | 35.60 | 33.95 |
| Cybertech Systems & Software Ltd | 19.25 | 19.10 | 18.90 | 18.70 | 18.50 |
| D B Corp Ltd | 271.05 | 258.15 | 254.60 | 252.45 | 250.40 |
| D-Link India Ltd | 36.65 | 33.10 | 32.55 | 32.35 | 32.30 |
| Dhoot Industrial Finance Ltd | 18.80 | 18.65 | 17.70 | 17.25 | 17.10 |
| Diana Tea Company Ltd | 23.50 | 22.15 | 21.85 | 21.60 | 21.25 |
| Divyashakti Granites Ltd | 33.65 | 32.95 | 32.90 | 32.20 | 32.05 |
| Dolphin Medical Services Ltd | 4.51 | 4.50 | 4.19 | 3.81 | 3.80 |
| Duncans Industries Ltd | 16.75 | 16.45 | 16.25 | 16.05 | 16.00 |
| Dynamic Industries Ltd | 15.50 | 14.38 | 14.15 | 13.48 | 12.99 |
| Eastern Gases Ltd | 37.70 | 36.85 | 33.75 | 32.15 | 31.20 |
| ECE Industries Ltd | 142.95 | 141.85 | 140.95 | 137.35 | 136.80 |
| Edserv Softsystems Ltd | 198.00 | 197.25 | 193.95 | 192.35 | 191.95 |
| Educomp Solutions Ltd | 570.20 | 569.05 | 564.05 | 558.25 | 550.05 |
| EMA India Ltd | 45.55 | 44.15 | 40.15 | 38.90 | 37.40 |
| Emmessar Biotech & Nutrition Ltd | 6.44 | 6.30 | 6.20 | 5.97 | 5.87 |
| Epsom Properties Ltd | 5.88 | 5.60 | 5.34 | 5.09 | 4.85 |
| Esab India Ltd | 577.30 | 577.20 | 570.10 | 566.10 | 556.70 |
| Essar Shipping Ports & Logistics Ltd | 114.15 | 111.95 | 106.95 | 101.90 | 101.25 |
| Eurotex Industries and Exports Ltd | 39.20 | 38.15 | 37.25 | 37.05 | 36.60 |
| Fairdeal Filaments Ltd | 23.15 | 23.00 | 22.65 | 22.50 | 21.80 |
| Fiem Industries Ltd | 167.15 | 166.00 | 165.40 | 161.60 | 160.00 |
| Filatex Fashions Ltd | 13.55 | 13.21 | 12.55 | 12.51 | 12.49 |
| Futura Polyesters Ltd | 10.26 | 9.74 | 8.86 | 8.44 | 8.04 |
| G S Auto International Ltd | 29.20 | 29.05 | 28.70 | 27.65 | 27.35 |
| G V Films Ltd | 1.58 | 1.57 | 1.55 | 1.52 | 1.49 |
| Gammon India Ltd | 226.00 | 220.75 | 215.55 | 208.10 | 207.80 |
| GEI Industrial Systems Ltd | 166.10 | 163.55 | 162.15 | 150.45 | 150.20 |
| Gillanders Arbuthnot & Company Ltd | 172.05 | 171.20 | 168.75 | 164.85 | 161.05 |
| Glance Finance Ltd | 13.90 | 13.24 | 12.61 | 12.01 | 11.44 |
| Global Capital Market Ltd | 95.15 | 92.40 | 89.85 | 88.05 | 87.80 |
| GMR Infrastructure Ltd | 58.70 | 58.35 | 58.05 | 57.85 | 57.60 |
| Godrej Industries Ltd | 232.45 | 230.80 | 217.15 | 210.95 | 206.60 |
| Goenka Diamond & Jewels Ltd | 115.50 | 115.45 | 110.10 | 105.40 | 98.70 |
| Gopal Iron & Steels Co.(Gujarat) Ltd | 17.21 | 16.67 | 15.88 | 15.13 | 14.41 |
| Gopala Polyplast Ltd | 6.52 | 6.35 | 5.94 | 5.68 | 5.45 |
| Grabal Alok Impex Ltd | 48.35 | 47.20 | 46.00 | 45.00 | 44.35 |
| Granules India Ltd | 106.70 | 95.85 | 94.55 | 94.00 | 93.55 |
| Gujarat Automotive Gears Ltd | 379.00 | 360.00 | 358.65 | 353.05 | 345.10 |
| Gujarat Carbon & Industries Ltd | 5.25 | 5.17 | 4.85 | 4.19 | 4.05 |
| Gujarat Cotex Ltd | 13.27 | 12.64 | 12.04 | 11.47 | 10.94 |
| Gujarat Fluorochemicals Ltd | 226.40 | 219.30 | 216.10 | 211.35 | 209.05 |
| Gujarat Lease Financing Ltd | 4.76 | 4.74 | 4.31 | 4.13 | 3.94 |
| Gujarat Mineral Development Corporation Ltd | 136.35 | 135.55 | 129.25 | 125.80 | 121.95 |
| Gujarat Poly-Avx Electronics Ltd | 8.62 | 8.26 | 7.52 | 7.17 | 6.99 |
| Gulshan Chemfill Ltd | 9.44 | 9.06 | 8.63 | 8.22 | 7.83 |
| Gupta Synthetics Ltd | 18.50 | 18.15 | 17.65 | 17.50 | 17.20 |
| Haryana Leather Chemicals Ltd | 30.30 | 30.05 | 29.40 | 28.00 | 27.05 |
| Hatsun Agro Product Ltd | 119.35 | 107.35 | 105.00 | 104.90 | 104.05 |
| Helios & Matheson Information Technology Ltd | 41.15 | 40.85 | 40.60 | 39.60 | 39.50 |
| Henkel India Ltd | 58.00 | 57.15 | 56.15 | 55.95 | 54.55 |
| Hi-Tech Gears Ltd | 212.80 | 209.40 | 208.90 | 205.40 | 200.20 |
| Hilton Metal Forging Ltd | 22.90 | 22.35 | 22.30 | 21.40 | 20.95 |
| Hindustan Organic Chemicals Ltd | 41.75 | 40.40 | 39.50 | 39.45 | 39.20 |
| HOV Services Ltd | 123.25 | 116.20 | 107.95 | 103.65 | 97.25 |
| Hydro S&S Industries Ltd | 37.25 | 36.60 | 36.55 | 35.25 | 34.55 |
| ICSA (India) Ltd | 133.95 | 133.05 | 132.85 | 132.30 | 127.90 |
| Igarashi Motors India Ltd | 74.70 | 73.00 | 72.20 | 70.70 | 70.25 |
| IKAB Securities & Investment Ltd | 24.70 | 23.55 | 22.55 | 21.70 | 20.70 |
| Indian Overseas Bank | 140.05 | 135.65 | 135.00 | 133.95 | 133.80 |
| Indo Rama Synthetics (India) Ltd | 42.75 | 42.30 | 39.65 | 38.55 | 36.40 |
| Infosys Technologies Ltd | 2872.05 | 2855.55 | 2831.50 | 2771.65 | 2750.65 |
| Ingersoll-Rand (India) Ltd | 436.40 | 433.30 | 430.40 | 429.30 | 428.25 |
| International Housing Finance Corporation Ltd | 4.88 | 4.65 | 4.43 | 4.22 | 4.02 |
| Invicta Meditek Ltd | 8.27 | 8.01 | 7.85 | 7.06 | 6.75 |
| Inwinex Pharmaceuticals Ltd | 32.85 | 29.90 | 28.90 | 27.55 | 26.40 |
| IVP Ltd | 66.00 | 62.05 | 56.75 | 56.15 | 55.80 |
| IVRCL Infrastructures & Projects Ltd | 160.80 | 160.65 | 159.95 | 158.05 | 155.60 |
| J K Cements Ltd | 167.75 | 166.55 | 161.45 | 159.30 | 158.95 |
| J Kumar Infraprojects Ltd | 230.10 | 228.10 | 219.35 | 207.70 | 202.20 |
| J.K. Agri Genetics Ltd | 345.45 | 329.25 | 309.25 | 304.45 | 302.05 |
| Jamna Auto Industries Ltd | 165.90 | 162.30 | 160.85 | 153.20 | 152.60 |
| JBF Industries Ltd | 158.85 | 154.40 | 153.35 | 151.30 | 150.35 |
| JBM Auto Ltd | 74.50 | 74.30 | 73.85 | 73.30 | 72.70 |
| JMC Projects (India) Ltd | 195.75 | 193.20 | 189.95 | 186.40 | 180.90 |
| JPT Securities Ltd | 87.00 | 85.30 | 84.85 | 83.65 | 83.30 |
| Jyoti Ltd | 105.30 | 91.80 | 90.05 | 85.85 | 85.65 |
| Kadamb Constructions Ltd | 75.80 | 73.25 | 71.85 | 68.45 | 66.70 |
| Kaira Can Company Ltd | 340.00 | 335.00 | 324.00 | 310.00 | 297.25 |
| Kale Consultants Ltd | 139.75 | 138.40 | 137.25 | 136.50 | 134.85 |
| Kaleidoscope Films Ltd | 15.36 | 14.71 | 14.01 | 13.35 | 12.72 |
| Kamdhenu Ispat Ltd | 21.55 | 20.90 | 20.85 | 20.20 | 19.70 |
| Kanchan International Ltd | 36.45 | 34.75 | 33.10 | 31.55 | 30.05 |
| Kanco Enterprises Ltd | 6.37 | 6.07 | 5.84 | 5.57 | 5.31 |
| Kanoria Chemicals & Industries Ltd | 33.40 | 33.00 | 32.90 | 32.25 | 31.95 |
| Kaveri Seed Company Ltd | 279.60 | 277.60 | 274.85 | 269.85 | 269.05 |
| Khaitan Electricals Ltd | 143.45 | 137.65 | 131.20 | 119.05 | 118.15 |
| Kinetic Engineering Ltd | 125.50 | 121.45 | 120.20 | 118.45 | 111.35 |
| Kirloskar Pneumatic Company Ltd | 549.10 | 533.95 | 533.80 | 529.95 | 524.10 |
| KLK Electrical Ltd | 20.80 | 19.85 | 18.95 | 18.05 | 17.20 |
| Kohinoor Foods Ltd | 62.30 | 53.95 | 53.25 | 49.25 | 47.80 |
| KRBL Ltd | 36.15 | 30.25 | 27.55 | 25.55 | 23.90 |
| KSL and Industries Ltd | 38.75 | 38.65 | 37.65 | 37.00 | 36.80 |
| Kunststoffe Industries Ltd | 8.71 | 8.46 | 8.41 | 8.01 | 7.66 |
| L T Foods Ltd | 78.05 | 65.05 | 61.10 | 58.70 | 55.10 |
| La Opala RG Ltd | 55.75 | 54.60 | 53.10 | 52.30 | 52.05 |
| Lakshmi Vilas Bank Ltd | 132.40 | 128.85 | 127.15 | 123.70 | 123.10 |
| Lanco Industries Ltd | 61.70 | 61.65 | 60.30 | 59.55 | 58.50 |
| Laser Dot Ltd | 26.05 | 24.85 | 23.70 | 22.60 | 21.55 |
| Libord Infotech Ltd | 5.49 | 5.23 | 5.00 | 4.77 | 4.55 |
| Lotus Eye Care Hospital Ltd | 17.50 | 17.00 | 16.45 | 16.40 | 16.20 |
| M M Forgings Ltd | 117.95 | 117.80 | 116.70 | 112.80 | 107.50 |
| Madhya Desh Paper Ltd | 9.85 | 9.39 | 8.95 | 8.53 | 8.13 |
| Mahindra & Mahindra Financial Services Ltd | 643.60 | 625.55 | 597.60 | 596.35 | 594.20 |
| Malu Paper Mills Ltd | 17.00 | 16.75 | 16.40 | 16.30 | 16.25 |
| Manali Petrochemical Ltd | 13.86 | 13.10 | 11.64 | 10.71 | 10.66 |
| Mandhana Industries Ltd | 183.85 | 181.95 | 176.70 | 167.60 | 167.50 |
| Mangalore Refinery And Petrochemicals Ltd | 77.95 | 77.80 | 77.55 | 76.85 | 76.55 |
| Mansi Finance (Chennai) Ltd | 22.10 | 21.05 | 20.05 | 19.10 | 18.20 |
| Mayur Leather Products Ltd | 149.00 | 141.95 | 135.75 | 130.10 | 123.95 |
| McNally Bharat Engineering Company Ltd | 296.70 | 295.00 | 283.90 | 281.15 | 278.35 |
| Megasoft Ltd | 38.45 | 38.40 | 37.80 | 34.50 | 32.00 |
| Melstar Information Technologies Ltd | 11.53 | 10.87 | 10.36 | 10.35 | 10.22 |
| Mercator Lines Ltd | 56.05 | 52.15 | 51.75 | 50.50 | 50.00 |
| Merck Ltd | 732.30 | 728.05 | 726.40 | 700.40 | 699.05 |
| Micro Technologies (India) Ltd | 196.95 | 194.10 | 193.70 | 192.65 | 192.50 |
| Mid East Portfolio Management Ltd | 6.17 | 5.88 | 5.60 | 5.34 | 5.09 |
| Midfield Industries Ltd | 374.95 | 367.30 | 333.95 | 278.30 | 258.95 |
| Millennium Cybertech Ltd | 6.48 | 6.19 | 5.90 | 5.64 | 5.38 |
| Monsanto India Ltd | 2203.00 | 2030.40 | 1982.05 | 1926.80 | 1904.05 |
| Moschip Semiconductor Technology Ltd | 8.34 | 8.22 | 8.11 | 8.05 | 7.80 |
| MSP Steel & Power Ltd | 61.45 | 61.20 | 58.95 | 56.40 | 54.75 |
| MTZ Polyfilms Ltd | 3.42 | 3.26 | 3.11 | 2.97 | 2.83 |
| Mudra Lifestyle Ltd | 45.45 | 42.20 | 41.60 | 41.00 | 40.80 |
| Munjal Auto Industries Ltd | 154.70 | 151.80 | 150.55 | 148.05 | 143.80 |
| My Fair Lady Ltd | 9.25 | 8.95 | 8.62 | 8.55 | 8.32 |
| MYM Technologies Ltd | 8.23 | 7.90 | 7.53 | 7.18 | 6.84 |
| N K Industries Ltd | 56.55 | 55.75 | 55.65 | 55.50 | 55.20 |
| Nagreeka Exports Ltd | 36.55 | 33.80 | 31.55 | 30.15 | 28.85 |
| Nalwa Sons Investments Ltd | 1187.85 | 1171.15 | 1165.75 | 1150.95 | 1144.50 |
| Natura Hue Chem Ltd | 12.64 | 12.04 | 11.47 | 10.93 | 10.41 |
| NCJ International Ltd | 24.50 | 23.35 | 22.25 | 21.25 | 20.25 |
| NCL Research and Financial Services Ltd | 180.00 | 176.70 | 174.00 | 173.70 | 173.00 |
| NIFTY BeES | 564.00 | 557.00 | 554.70 | 550.00 | 547.70 |
| Nilkamal Ltd | 398.00 | 338.35 | 335.20 | 333.60 | 330.00 |
| Nirlon Ltd | 63.95 | 63.70 | 63.05 | 62.85 | 62.60 |
| Nitin Spinners Ltd | 11.36 | 11.34 | 11.31 | 11.14 | 11.10 |
| Oil & Natural Gas Corpn Ltd | 1352.10 | 1350.80 | 1350.10 | 1338.00 | 1322.50 |
| Omkar Overseas Ltd | 34.50 | 32.90 | 31.35 | 29.90 | 28.50 |
| Oracle Financial Services Software Ltd | 2119.10 | 2073.05 | 2067.50 | 2051.60 | 2048.75 |
| Oriental Hotels Ltd | 367.20 | 366.70 | 366.20 | 365.30 | 364.05 |
| P B A Infrastructure Ltd | 75.85 | 75.55 | 75.30 | 74.80 | 74.30 |
| P.M. Telelinnks Ltd | 15.07 | 13.70 | 12.46 | 11.87 | 11.31 |
| Pacific Cotspin Ltd | 5.70 | 5.43 | 5.18 | 4.94 | 4.71 |
| Pantaloon Retail India-DVR | 371.65 | 362.85 | 360.10 | 358.20 | 348.45 |
| Parenteral Drugs (India) Ltd | 313.95 | 310.10 | 290.00 | 286.40 | 281.60 |
| Pasupati Fincap Ltd | 14.09 | 13.63 | 12.99 | 12.39 | 11.80 |
| PBM Polytex Ltd | 63.95 | 61.05 | 58.15 | 55.40 | 52.80 |
| Pennar Industries Ltd | 55.00 | 52.85 | 52.25 | 52.10 | 51.35 |
| Petron Engineering Construction Ltd | 418.05 | 417.05 | 409.85 | 409.70 | 407.75 |
| Pfizer Ltd | 1125.95 | 1125.35 | 1116.60 | 1096.35 | 1086.20 |
| Phillips Carbon Black Ltd | 237.85 | 229.40 | 228.40 | 212.90 | 210.50 |
| Piccadily Agro Industries Ltd | 29.20 | 28.35 | 27.90 | 27.45 | 25.85 |
| Pitti Laminations Ltd | 41.15 | 40.00 | 39.80 | 38.95 | 38.60 |
| Poddar Developer Ltd | 135.15 | 133.80 | 121.25 | 114.25 | 106.00 |
| Polylink Polymers (India) Ltd | 9.74 | 9.31 | 8.89 | 8.47 | 8.07 |
| Polypro Fibrils (I) Ltd | 25.95 | 24.90 | 24.20 | 23.25 | 22.55 |
| Premco Global Ltd | 25.70 | 24.85 | 24.30 | 23.15 | 22.05 |
| Prerna Infrabuild Ltd | 34.00 | 33.95 | 33.65 | 32.75 | 31.70 |
| Prism Informatics Ltd | 449.30 | 440.70 | 432.10 | 423.65 | 415.35 |
| Pro Fin Capital Services Ltd | 17.23 | 16.41 | 15.63 | 14.89 | 14.19 |
| PTL Enterprises Ltd | 54.00 | 51.45 | 49.00 | 46.70 | 44.50 |
| Puneet Resins Ltd | 31.55 | 30.30 | 27.85 | 25.35 | 25.00 |
| R M Mohite Textiles Ltd | 131.00 | 124.80 | 118.90 | 113.25 | 107.90 |
| R R Financial Consultants Ltd | 123.45 | 115.00 | 99.60 | 90.40 | 83.00 |
| Raj Oil Mills Ltd | 53.65 | 50.50 | 48.50 | 47.90 | 47.55 |
| Raj Packaging Industries Ltd | 81.80 | 77.95 | 74.25 | 70.75 | 67.40 |
| Ram Informatics Ltd | 7.30 | 7.25 | 6.87 | 6.70 | 6.51 |
| Rathi Bars Ltd | 14.29 | 13.94 | 13.82 | 13.26 | 13.22 |
| Ravinay Trading Company Ltd | 34.65 | 34.00 | 33.35 | 32.70 | 32.10 |
| Rexnord Electronics & Controls Ltd | 12.40 | 11.51 | 11.45 | 11.18 | 10.65 |
| Ricoh India Ltd | 38.10 | 36.60 | 35.85 | 35.75 | 35.40 |
| Rockon Fintech Ltd | 31.30 | 30.95 | 30.10 | 29.30 | 29.25 |
| Roto Pumps Ltd | 102.25 | 101.65 | 99.25 | 98.90 | 97.60 |
| Royal Cushion Vinyl Products Ltd | 10.95 | 10.48 | 10.00 | 9.68 | 9.22 |
| S P Capital Financing Ltd | 44.55 | 42.45 | 40.45 | 38.55 | 36.75 |
| Sahara Housing Fina Corporation Ltd | 161.90 | 161.85 | 155.55 | 153.35 | 152.00 |
| Samkrg Pistons & Rings Ltd | 89.65 | 89.45 | 88.70 | 85.85 | 84.80 |
| Samrat Pharmachem Ltd | 23.00 | 21.10 | 20.00 | 19.85 | 19.55 |
| Sangam (India) Ltd | 44.15 | 42.75 | 42.65 | 41.65 | 40.45 |
| Sanghi Industries Ltd | 31.25 | 30.70 | 29.70 | 28.95 | 28.90 |
| Sanghvi Movers Ltd | 193.55 | 190.05 | 186.30 | 183.50 | 180.90 |
| Sanguine Media Ltd | 5.22 | 4.75 | 4.32 | 4.12 | 4.09 |
| Sanwaria Agro Oils Ltd | 50.65 | 49.95 | 48.10 | 48.05 | 45.95 |
| Sarda Energy & Minerals Ltd | 267.30 | 263.30 | 257.80 | 256.85 | 250.00 |
| Scope Industries (India) Ltd | 161.95 | 155.95 | 148.55 | 141.50 | 134.80 |
| Shalimar Paints Ltd | 379.15 | 370.50 | 364.85 | 364.05 | 360.40 |
| Sharp India Ltd | 40.20 | 39.80 | 36.95 | 36.90 | 36.85 |
| Shilchar Technologies Ltd | 124.50 | 115.40 | 113.50 | 109.60 | 106.30 |
| Shipping Corporation of India Ltd | 167.55 | 167.30 | 166.10 | 165.30 | 164.55 |
| Shree Ashtavinayak Cine Vision Ltd | 22.50 | 22.30 | 21.95 | 21.20 | 21.00 |
| Shree Renuka Sugars Ltd | 74.20 | 72.40 | 69.40 | 68.95 | 68.00 |
| Simran Farms Ltd | 72.50 | 69.95 | 66.65 | 63.50 | 60.50 |
| Sobha Developers Ltd | 372.85 | 371.70 | 363.40 | 352.75 | 345.50 |
| Spanco Ltd | 112.10 | 110.95 | 100.95 | 98.20 | 96.65 |
| Spentex Industries Ltd | 20.70 | 19.30 | 18.85 | 18.35 | 17.90 |
| Sree Rayalaseema Alkalies & Allied Chemicals Ltd | 13.29 | 13.19 | 13.16 | 13.13 | 13.02 |
| Sree Rayalaseema Hi-Strength Hypo Ltd | 41.60 | 41.55 | 41.50 | 40.50 | 40.25 |
| SREI Infrastructure Finance Ltd | 98.45 | 94.80 | 92.95 | 90.60 | 89.65 |
| Sri Lakshmi Saraswathi (Arni) Ltd | 36.85 | 35.10 | 33.45 | 31.90 | 30.40 |
| Srinivasa Hatcheries Ltd | 129.65 | 123.50 | 117.65 | 112.05 | 106.75 |
| Standard Industries Ltd | 52.05 | 50.00 | 48.25 | 46.15 | 46.05 |
| Stanrose Mafatlal Investment & Finance Ltd | 127.05 | 121.00 | 116.25 | 110.75 | 106.00 |
| Sterling International Enterprises Ltd | 209.15 | 201.80 | 184.05 | 155.30 | 148.35 |
| Sterling Tools Ltd | 146.20 | 139.80 | 136.75 | 132.60 | 129.40 |
| Stewarts & Lloyds of India Ltd | 140.10 | 139.95 | 134.50 | 131.85 | 131.35 |
| Store One Retail India Ltd | 38.30 | 37.40 | 36.35 | 34.65 | 33.00 |
| Suave Hotels Ltd | 39.45 | 35.90 | 32.65 | 32.55 | 32.25 |
| Suditi Industries Ltd | 8.70 | 8.30 | 8.00 | 7.80 | 7.60 |
| Sujana Metal Products Ltd | 20.00 | 19.95 | 19.70 | 19.05 | 18.90 |
| Sun TV Network Ltd | 508.95 | 505.95 | 493.70 | 490.95 | 489.95 |
| Sundaram Finance Ltd | 582.45 | 565.20 | 543.60 | 510.45 | 489.90 |
| Sundram Fasteners Ltd | 64.75 | 61.60 | 60.90 | 59.00 | 57.80 |
| Super Sales India Ltd | 347.60 | 346.15 | 344.95 | 336.80 | 330.95 |
| Super Spinning Mills Ltd | 17.45 | 17.30 | 17.20 | 17.00 | 16.55 |
| Suprajit Engineering Ltd | 20.85 | 20.25 | 20.00 | 19.85 | 19.70 |
| Suryaamba Spinning Mills Ltd | 74.00 | 73.95 | 72.60 | 70.10 | 69.40 |
| Suryalata Spinning Mills Ltd | 125.40 | 115.45 | 110.40 | 105.25 | 105.10 |
| SVC Superchem Ltd | 1.92 | 1.76 | 1.64 | 1.61 | 1.54 |
| Swasti Vinayaka Art & Heritage Corporation Ltd | 6.83 | 6.51 | 6.20 | 5.95 | 5.77 |
| Swasti Vinayaka Synthetics Ltd | 6.06 | 5.51 | 5.01 | 4.78 | 4.74 |
| Swastika Investmart Ltd | 78.00 | 77.65 | 74.30 | 70.90 | 68.50 |
| T & I Global Ltd | 17.51 | 17.09 | 16.36 | 15.64 | 15.04 |
| Tamil Nadu Telecommunications Ltd | 11.68 | 10.62 | 9.66 | 9.20 | 9.17 |
| Tamilnadu Jai Bharath Mills Ltd | 11.66 | 11.11 | 10.59 | 10.09 | 9.61 |
| Tata Coffee Ltd | 621.90 | 611.75 | 537.35 | 500.05 | 494.15 |
| Tata Investment Corporation Ltd | 595.95 | 567.85 | 540.75 | 532.20 | 526.25 |
| Tata Metaliks Ltd | 150.00 | 146.25 | 143.70 | 141.75 | 137.35 |
| Tata Sponge Iron Ltd | 370.10 | 352.25 | 338.90 | 334.75 | 318.05 |
| Tatia Global Venture Ltd | 29.10 | 27.75 | 26.45 | 25.20 | 25.05 |
| TCI Finance Ltd | 44.30 | 43.70 | 41.65 | 39.70 | 37.85 |
| Tech Mahindra Ltd | 709.75 | 708.35 | 704.10 | 699.80 | 676.45 |
| Thambbi Modern Spinning Mills Ltd | 14.67 | 13.34 | 12.13 | 11.56 | 11.01 |
| TIL Ltd | 640.40 | 615.65 | 570.15 | 570.00 | 565.25 |
| Tirupati Starch & Chemicals Ltd | 14.75 | 14.07 | 13.40 | 12.82 | 12.21 |
| Todays Writing Products Ltd | 16.27 | 14.67 | 12.23 | 11.88 | 11.84 |
| Toyama Electric Ltd | 19.15 | 19.00 | 18.05 | 17.65 | 17.50 |
| Trade-Wings Ltd | 124.50 | 116.60 | 106.00 | 104.05 | 103.00 |
| Transcon Research & Infotech Ltd | 3.09 | 2.88 | 2.62 | 2.50 | 2.44 |
| Transpek Finance Ltd | 18.20 | 17.60 | 17.03 | 16.44 | 15.88 |
| TRF Ltd | 838.75 | 834.60 | 832.00 | 790.00 | 779.80 |
| Tribhuvan Housing Ltd | 23.65 | 22.75 | 21.75 | 20.75 | 19.80 |
| Trimurthi Drugs & Pharmaceuticals Ltd | 4.80 | 4.70 | 4.60 | 4.38 | 4.14 |
| TVS Motor Company Ltd | 76.80 | 74.63 | 74.13 | 72.53 | 71.50 |
| U G Hotels and Resorts Ltd | 9.03 | 9.01 | 8.59 | 8.19 | 7.80 |
| Unique Organics Ltd | 14.17 | 13.50 | 12.86 | 12.25 | 11.67 |
| Universal Office Automation Ltd | 3.22 | 3.20 | 3.06 | 3.05 | 2.96 |
| Unjha Formulations Ltd | 5.82 | 5.66 | 5.15 | 4.91 | 4.76 |
| Vadilal Industries Ltd | 158.90 | 156.25 | 153.55 | 139.60 | 137.50 |
| Vardhman Holdings Ltd | 472.15 | 460.00 | 441.40 | 412.05 | 399.50 |
| Velan Hotels Ltd | 26.35 | 24.55 | 23.75 | 23.60 | 23.10 |
| Venkys (India) Ltd | 957.40 | 911.20 | 875.35 | 860.40 | 800.20 |
| Venus Remedies Ltd | 325.90 | 320.65 | 315.20 | 304.35 | 300.85 |
| Venus Ventures Ltd | 10.78 | 10.76 | 10.61 | 10.59 | 10.55 |
| Vidhi Dyestuffs Manufacturing Ltd | 3.65 | 3.60 | 3.59 | 3.42 | 3.26 |
| Vinati Organics Ltd | 80.00 | 79.45 | 77.75 | 76.65 | 76.45 |
| Visesh Infotecnics Ltd | 11.11 | 10.90 | 10.65 | 10.15 | 9.67 |
| Vishvas Projects Ltd | 7.95 | 7.58 | 7.37 | 7.02 | 6.71 |
| VLS Finance Ltd | 27.75 | 27.65 | 26.35 | 25.10 | 23.95 |
| Waterbase Ltd | 4.65 | 4.51 | 4.31 | 4.30 | 4.24 |
| White Diamond Industries Ltd | 13.68 | 13.03 | 12.41 | 11.82 | 11.26 |
| Woolite Mercantile Company Ltd | 33.15 | 31.60 | 30.10 | 28.70 | 27.35 |
| Zandu Realty Ltd | 3444.80 | 3273.20 | 3193.25 | 3153.00 | 3100.75 |
| Zee News Ltd | 15.98 | 15.86 | 14.48 | 14.39 | 13.97 |
| Zenith Fibres Ltd | 31.45 | 31.40 | 31.30 | 31.25 | 30.40 |
| Zenu Infotech Ltd | 27.70 | 25.20 | 22.95 | 21.90 | 21.70 |
| Zuari Industries Ltd | 804.40 | 734.65 | 733.45 | 723.50 | 690.80 |