| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 51.10 | 51.60 | 4554985.75 / 88062.00 | 101.10 / 42.15 |
| Aarti Industries Ltd | 32.65 | 32.50 | 851499.45 / 26134.00 | 58.00 / 20.05 |
| Aarvee Den. & Exp. Ltd | 77.50 | 77.05 | 27347.00 / 352.00 | 110.00 / 54.75 |
| Aban Off | 3885.10 | 3600.10 | 1533540300.80 / 400982.00 | 5416.00 / 2225.00 |
| Abb | 1071.85 | 1072.80 | 466879553.40 / 431423.00 | 4841.00 / 950.05 |
| Abg Shipyard Ltd | 619.90 | 604.00 | 9992694.75 / 16170.00 | 1132.90 / 383.15 |
| Abhishek Industries | 19.05 | 19.30 | 2111055.55 / 109958.00 | 42.70 / 14.50 |
| Abhishek Mills Ltd | 41.95 | 41.60 | 113532.40 / 2678.00 | 95.40 / 26.10 |
| Acc | 681.30 | 681.65 | 195238942.25 / 286017.00 | 1315.00 / 608.00 |
| Accel Frontline Ltd | 80.55 | 79.05 | 34458.40 / 432.00 | 162.50 / 43.60 |
| Action Const Equip Ltd | 89.75 | 89.20 | 4682936.45 / 51821.00 | 663.20 / 65.15 |
| Adani Enterprises Limited | 859.25 | 837.05 | 30931240.70 / 36205.00 | 1330.60 / 191.55 |
| Adhunik Metaliks Ltd. | 171.40 | 165.70 | 31190099.30 / 183200.00 | 253.00 / 46.00 |
| Adityabirla | 1549.20 | 1460.10 | 150819831.75 / 99901.00 | 2507.80 / 1160.00 |
| Adlabs Fil | 677.05 | 675.65 | 523737064.20 / 770967.00 | 1939.90 / 415.00 |
| Ador Welding Ltd | 161.40 | 158.65 | 459722.55 / 2855.00 | 319.05 / 135.20 |
| Advani Hot.& Res.(i) Ltd | 101.75 | 99.90 | 447453.05 / 4422.00 | 390.00 / 45.90 |
| Advanta India Ltd | 950.00 | 953.10 | 714825.30 / 741.00 | 1873.50 / 720.00 |
| Aegis Logistics Limi | 251.40 | 243.70 | 2323577.85 / 9201.00 | 403.00 / 124.15 |
| Aftek Limited | 53.65 | 53.45 | 27202987.65 / 506532.00 | 102.40 / 33.20 |
| Agro Dutch Industrie | 29.45 | 29.45 | 522740.85 / 17563.00 | 49.50 / 20.80 |
| Agro Tech Foods Limi | 150.85 | 149.95 | 3153223.20 / 20587.00 | 284.00 / 92.00 |
| Ahmednagar Forgings | 137.20 | 140.05 | 4330240.20 / 30982.00 | 286.95 / 126.05 |
| Aia Engineering Limi | 1616.95 | 1609.45 | 5045024.95 / 3148.00 | 2048.90 / 1071.00 |
| Ajanta Pharma Limite | 97.70 | 94.80 | 1182070.00 / 12172.00 | 130.70 / 65.35 |
| Akruti Nirman Limited | 1079.25 | 1098.60 | 61963993.05 / 57228.00 | 1395.00 / 321.00 |
| Aksh Optifibre Ltd | 49.50 | 50.05 | 108086.00 / 2220.00 | 96.95 / 36.15 |
| Alchemist Ltd | 109.80 | 105.85 | 3079713.60 / 28446.00 | 130.85 / 56.00 |
| Alembic Limited | 59.15 | 58.90 | 2980073.70 / 50313.00 | 107.45 / 42.00 |
| Alfalavalind | 836.90 | 837.45 | 175977.20 / 211.00 | 1263.00 / 750.00 |
| Alkyl Amines Chemica | 91.10 | 94.00 | 195933.60 / 2113.00 | 137.70 / 68.20 |
| Allahabad Bank | 90.15 | 90.85 | 49692257.40 / 546956.00 | 143.20 / 70.10 |
| Allcargo Global Log. Ltd. | 750.05 | 754.95 | 337413.85 / 448.00 | 1098.00 / 592.00 |
| Allied Digital Serv. Ltd | 919.70 | 918.65 | 29786513.75 / 32386.00 | 1128.10 / 272.10 |
| Allsec Technologies | 68.35 | 67.75 | 989398.85 / 14536.00 | 298.50 / 55.30 |
| Alok Industries Ltd | 67.80 | 68.50 | 62316113.40 / 913672.00 | 107.55 / 45.70 |
| Alpa Laboratories Ltd | 26.20 | 25.95 | 240839.25 / 9102.00 | 62.00 / 18.65 |
| Alphageo (india) Limited | 585.00 | 587.05 | 867270.75 / 1477.00 | 1078.00 / 261.05 |
| Alps Industries Ltd | 41.95 | 40.75 | 1767161.35 / 42148.00 | 99.10 / 33.00 |
| Alstom Projects Indi | 608.60 | 612.90 | 61740554.10 / 100431.00 | 1199.00 / 465.00 |
| Amar Remedies Ltd. | 30.40 | 31.15 | 930691.85 / 30142.00 | 58.25 / 20.05 |
| Amara Raja Batter | 194.40 | 187.30 | 10795083.95 / 54830.00 | 754.40 / 131.10 |
| Ambica Agar & Aromai | 13.05 | 13.00 | 238862.45 / 18304.00 | 31.65 / 10.25 |
| Ambika Cotton Mill Ltd. | 119.90 | 115.55 | 273740.60 / 2300.00 | 149.20 / 90.25 |
| Ambuja Cements Ltd | 110.70 | 111.80 | 44997017.85 / 406079.00 | 160.80 / 96.00 |
| Amd Industries Limited | 26.80 | 27.15 | 145407.45 / 5396.00 | 79.10 / 20.25 |
| Amit Spinning Ind. L | 4.80 | 4.80 | 1440.00 / 300.00 | 12.75 / 3.65 |
| Amtek Auto Ltd. | 289.90 | 293.25 | 46417471.65 / 159278.00 | 525.45 / 227.50 |
| Amtek India Limited | 105.00 | 104.05 | 1097430.60 / 10482.00 | 207.00 / 76.25 |
| Anant Raj Indus Ltd | 248.65 | 255.95 | 3575219.20 / 14113.00 | 1673.00 / 172.20 |
| Andhra Bank | 80.70 | 81.85 | 26470761.35 / 325439.00 | 128.45 / 67.50 |
| Andhra Sugars | 94.75 | 94.30 | 2138141.60 / 22723.00 | 164.90 / 75.00 |
| Andhrapradeshpap | 86.85 | 85.00 | 34925.30 / 402.00 | 124.00 / 70.00 |
| Ang Auto Limited | 97.00 | 98.05 | 224057.95 / 2298.00 | 326.95 / 83.05 |
| Ankur Drug & Pharma Ltd | 256.30 | 254.50 | 12126580.65 / 47023.00 | 484.80 / 153.30 |
| Ansal Hou. & Con. Ltd. | 150.05 | 148.90 | 2763233.80 / 18480.00 | 415.70 / 134.15 |
| Ansal Prop& Inf | 162.55 | 162.95 | 75909869.85 / 463646.00 | 469.90 / 132.00 |
| Antarctica Ltd | 0.80 | 0.70 | 432939.10 / 569419.00 | 2.55 / 0.35 |
| Apar Industries Ltd. | 207.15 | 214.65 | 254314.65 / 1210.00 | 444.00 / 146.25 |
| Apcotex Industries Limite | 61.75 | 62.55 | 460927.65 / 7425.00 | 72.90 / 31.05 |
| Apollo Hospitals Ent | 490.30 | 491.60 | 1923181.25 / 3905.00 | 627.00 / 365.00 |
| Apollo Sindhoori Cap. | 393.20 | 404.95 | 5175295.80 / 13027.00 | 440.30 / 250.50 |
| Apollo Tyres | 43.65 | 44.55 | 19716232.25 / 447393.00 | 416.85 / 31.10 |
| Aptech Ltd | 247.45 | 239.80 | 221115896.45 / 894901.00 | 449.70 / 133.00 |
| Archies Ltd | 125.90 | 124.95 | 1099741.60 / 8831.00 | 184.40 / 72.00 |
| Aries Agro Ltd. | 128.70 | 133.00 | 678839.85 / 5242.00 | 264.20 / 110.15 |
| Arihant Foun & Hou Ltd | 293.50 | 292.45 | 138921.90 / 482.00 | 749.70 / 260.00 |
| Aro Granite Ind. Ltd. | 93.40 | 95.05 | 235178.70 / 2499.00 | 135.00 / 62.00 |
| Arrow Webtex Limited | 57.80 | 54.05 | 1067622.15 / 19038.00 | 949.00 / 38.65 |
| Arvind Mills Ltd | 52.00 | 51.55 | 183343494.15 / 3535459.00 | 93.30 / 34.00 |
| Arvind Remedies Limi | 2.80 | 2.75 | 618551.00 / 220702.00 | 7.15 / 1.45 |
| Asahi India Glass | 58.15 | 58.15 | 3310354.05 / 56985.00 | 145.00 / 50.65 |
| Ashapura Mine | 247.40 | 236.80 | 45760607.45 / 185595.00 | 565.00 / 168.00 |
| Ashco Indust. Ltd | 17.50 | 17.85 | 134411.30 / 7688.00 | 53.90 / 13.10 |
| Ashima Syntex Ltd | 7.95 | 7.60 | 62475.50 / 7903.00 | 21.45 / 5.90 |
| Ashok Leyland | 39.15 | 39.00 | 103696660.90 / 2633177.00 | 57.50 / 26.15 |
| Asian Electronics Lt | 189.55 | 183.85 | 68930832.05 / 363335.00 | 1140.00 / 162.35 |
| Asian Granito Ind. Ltd. | 67.60 | 66.65 | 228581.95 / 3321.00 | 135.00 / 36.60 |
| Asian Hotels Ltd | 624.45 | 622.75 | 1616578.30 / 2582.00 | 885.00 / 443.00 |
| Asian Hotels Ltd | 622.00 | 431.00 | 1616578.30 / 2582.00 | 622.00 / 622.00 |
| Asian Paints Ltd | 1213.85 | 1217.20 | 2484934.75 / 2038.00 | 1334.00 / 770.00 |
| Assam Company Ltd | 36.40 | 33.05 | 121605846.50 / 3482314.00 | 57.00 / 13.30 |
| Astra Microwave Ltd | 66.50 | 64.65 | 9117912.45 / 136795.00 | 187.50 / 57.25 |
| Astral Poly Tech Ltd | 181.25 | 179.95 | 285177.45 / 1599.00 | 240.00 / 100.55 |
| Astrazeneca Phar | 518.15 | 508.65 | 34621.65 / 67.00 | 880.00 / 415.05 |
| Atlanta Limited | 221.35 | 221.80 | 2173280.10 / 9755.00 | 562.65 / 155.15 |
| Atlas Cycle (haryana | 149.75 | 147.50 | 20960.25 / 140.00 | 294.00 / 106.85 |
| Atn International Ltd | 2.45 | 2.45 | 54676.75 / 22715.00 | 7.35 / 1.70 |
| Atul Ltd | 56.35 | 55.90 | 19499376.45 / 357060.00 | 123.90 / 43.60 |
| Aurionpro Soln Ltd | 401.50 | 399.00 | 67048.20 / 167.00 | 609.90 / 266.00 |
| Aurobindo Pharma Ltd | 347.20 | 344.50 | 65694813.85 / 187766.00 | 825.00 / 223.70 |
| Autoline Ind | 265.85 | 261.75 | 14837227.10 / 55601.00 | 284.00 / 152.80 |
| Automative Axles Ltd | 340.00 | 310.35 | 1354517.75 / 4111.00 | 680.00 / 308.00 |
| Automotive Stampings | 69.05 | 64.45 | 39592.20 / 580.00 | 119.90 / 45.00 |
| Avaya Global Co | 180.45 | 176.55 | 1892117.35 / 10491.00 | 413.70 / 151.00 |
| Aventis Pharma Limi | 795.90 | 786.95 | 334334.45 / 422.00 | 1475.00 / 700.00 |
| Avt Natural Products Ltd | 87.20 | 87.10 | 81888.50 / 914.00 | 179.00 / 65.25 |
| Axis Bank Ltd | 900.05 | 893.60 | 772702364.80 / 851855.00 | 1291.50 / 520.00 |
| Axis-it&t Limited | 25.35 | 25.50 | 294623.60 / 11271.00 | 28.95 / 9.05 |
| Aztecsoft Limited | 74.10 | 74.15 | 7074586.90 / 95582.00 | 104.90 / 46.00 |
