| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| B.a.g. Films Limited | 42.60 | 43.00 | 2655593.65 / 61964.00 | 105.00 / 7.50 |
| B.l. Kashyap & Son | 1484.05 | 1485.35 | 794729.30 / 537.00 | 2599.65 / 1100.00 |
| Bajaj Auto Finance L | 294.80 | 294.85 | 374490.95 / 1264.00 | 560.00 / 281.05 |
| Bajaj Elect.ltd | 481.45 | 491.85 | 526376.45 / 1088.00 | 750.00 / 328.00 |
| Bajaj Hindus | 234.10 | 239.25 | 459902565.95 / 1945954.00 | 399.00 / 115.00 |
| Bajaj Holdings & Invs Ltd | 669.55 | 668.90 | 205693688.60 / 307033.00 | 2900.00 / 585.00 |
| Bal Pharma Ltd. | 31.50 | 31.00 | 25580.10 / 809.00 | 52.95 / 22.00 |
| Balaji Amines Limited | 116.00 | 112.25 | 935.95 / 8.00 | 240.00 / 91.10 |
| Balaji Telefilms | 175.20 | 175.30 | 5284656.70 / 30154.00 | 399.00 / 161.55 |
| Balkrishna Ind. Ltd | 639.00 | 638.90 | 15802.50 / 25.00 | 899.85 / 476.15 |
| Ballarpur Industries Ltd | 34.35 | 33.70 | 87978953.30 / 2545684.00 | 35.30 / 24.90 |
| Balmer Lawrie & Co L | 377.90 | 376.25 | 477625.55 / 1264.00 | 734.40 / 338.00 |
| Balram Chini M | 100.15 | 101.85 | 408180978.35 / 4019130.00 | 127.90 / 49.80 |
| Banco Products (i) Ltd | 32.50 | 32.30 | 170642.75 / 5262.00 | 348.00 / 26.00 |
| Bang Overseas Ltd. | 239.95 | 230.50 | 18756357.70 / 78617.00 | 269.90 / 92.00 |
| Bank Of Baroda | 295.60 | 292.25 | 151549262.00 / 512679.00 | 501.00 / 245.05 |
| Bank Of India | 359.20 | 339.80 | 975691002.15 / 2753851.00 | 465.00 / 182.00 |
| Bank Of Maharashtra | 49.20 | 50.05 | 15019613.15 / 303516.00 | 96.75 / 41.20 |
| Bank Of Rajastha | 98.90 | 96.85 | 14076653.50 / 142465.00 | 200.00 / 50.05 |
| Bannari Am Spin Mill | 100.05 | 100.00 | 130117.25 / 1297.00 | 158.00 / 63.60 |
| Bannari Amman Sugars | 893.95 | 929.55 | 135521.20 / 149.00 | 1168.00 / 575.00 |
| Banswara Syntex Limited | 37.30 | 37.00 | 62032.95 / 1620.00 | 86.00 / 25.00 |
| Barak Valley Cem. Ltd. | 36.80 | 37.20 | 202625.90 / 5483.00 | 67.80 / 27.00 |
| Bartronics India Limited | 232.55 | 229.60 | 73094278.65 / 313203.00 | 294.00 / 110.00 |
| Basf India Ltd | 250.00 | 245.20 | 54978658.05 / 219950.00 | 341.50 / 164.15 |
| Bata India Ltd | 174.40 | 174.05 | 16834739.00 / 96423.00 | 295.00 / 122.65 |
| Batliboi Limited | 44.35 | 43.65 | 262494.05 / 5906.00 | 199.00 / 38.00 |
| Bell Ceramics Ltd. | 10.00 | 10.30 | 60262.75 / 5963.00 | 22.00 / 7.10 |
| Benchmark Bankbees | 754.13 | 749.66 | 381664.00 / 506.00 | 1115.00 / 583.00 |
| Benchmark Gold | 1208.48 | 1187.83 | 19122768.60 / 15964.00 | 1380.00 / 797.00 |
| Berger Paints (i) Lt | 39.90 | 40.00 | 1347111.60 / 33764.00 | 68.40 / 32.85 |
| Bf Utilities Limited | 1796.15 | 1890.65 | 28448779.85 / 15618.00 | 3075.00 / 890.40 |
| Bgr Energy Systems Ltd | 441.15 | 432.35 | 19753861.60 / 44837.00 | 989.00 / 265.25 |
| Bhagwati Banquets Hotels | 87.20 | 89.45 | 2938501.00 / 33481.00 | 97.20 / 25.60 |
| Bhagyanagar India Limited | 41.05 | 41.65 | 5186129.45 / 125260.00 | 82.00 / 35.00 |
| Bhansali Eng. Polyme | 17.90 | 18.00 | 373527.65 / 20805.00 | 37.00 / 14.85 |
| Bharat Bijlee Ltd | 2224.05 | 2234.85 | 47301610.90 / 21302.00 | 4075.00 / 1650.10 |
| Bharat Earth Mov | 1145.25 | 1170.05 | 10761437.20 / 9240.00 | 1851.90 / 915.00 |
| Bharat Elec | 1266.75 | 1266.20 | 56313539.50 / 44555.00 | 2170.00 / 1044.55 |
| Bharat Forge Co Ltd | 298.40 | 298.80 | 14283573.35 / 47780.00 | 390.00 / 242.70 |
| Bharat Gears Ltd. | 42.10 | 42.50 | 102257.25 / 2410.00 | 88.80 / 35.10 |
| Bharat Petro | 358.90 | 339.10 | 208098755.60 / 594048.00 | 556.80 / 297.90 |
| Bharat Rasayan Ltd | 69.85 | 72.40 | 41716.45 / 592.00 | 131.70 / 46.55 |
| Bharati Shipyard Ltd | 511.80 | 503.60 | 1414320.70 / 2782.00 | 865.00 / 408.00 |
| Bharti Airtel Limited | 852.45 | 856.20 | 3123087070.05 / 3662419.00 | 1184.20 / 701.00 |
| Bhartiya Internation | 62.00 | 61.45 | 507326.00 / 8181.00 | 161.50 / 46.00 |
| Bhel | 1798.85 | 1801.40 | 1713166367.05 / 951770.00 | 2930.00 / 1301.00 |
| Bhushan Steel Ltd | 800.05 | 802.75 | 31697856.65 / 39530.00 | 1736.00 / 569.80 |
| Bihar Caus. & Chem. | 75.35 | 73.40 | 166451.75 / 2240.00 | 105.80 / 44.10 |
| Bilpower Limited | 210.40 | 211.85 | 806911.35 / 3823.00 | 372.80 / 142.00 |
| Binani Cement Ltd | 72.80 | 73.25 | 769311.15 / 10519.00 | 137.95 / 59.00 |
| Binani Industries Ltd | 136.85 | 139.20 | 2788426.00 / 20284.00 | 306.10 / 106.10 |
| Biocon Limited. | 466.70 | 469.30 | 32019549.20 / 68283.00 | 663.50 / 330.05 |
| Birla Corporation Lt | 214.25 | 209.70 | 19082314.90 / 89297.00 | 385.50 / 166.20 |
| Birla Ericson Ltd | 18.60 | 18.35 | 21560.80 / 1163.00 | 35.80 / 13.75 |
| Birla Power Sol. Ltd | 34.25 | 34.25 | 4452510.10 / 130306.00 | 92.55 / 24.30 |
| Blb Limited | 29.90 | 30.25 | 61166.05 / 2050.00 | 84.55 / 11.00 |
| Blue Bird (india) Ltd | 40.00 | 40.05 | 1909567.65 / 47873.00 | 93.50 / 30.30 |
| Blue Chip India Limi | 1.90 | 1.95 | 72641.70 / 37944.00 | 6.15 / 1.05 |
| Blue Dart Express Lt | 651.15 | 653.40 | 655820.65 / 998.00 | 819.90 / 447.00 |
| Blue Star Infotech | 74.20 | 73.95 | 172583.95 / 2330.00 | 136.10 / 50.60 |
| Blue Star Limited | 456.85 | 447.25 | 5758140.85 / 12615.00 | 549.45 / 210.90 |
| Boc India Ltd | 158.45 | 157.55 | 9049731.20 / 57206.00 | 260.00 / 122.05 |
| Bombay Burmah Trad C | 492.05 | 495.00 | 181160.45 / 355.00 | 1049.50 / 258.00 |
| Bombay Dyeing & Mfg. | 973.50 | 923.60 | 1405190808.80 / 1461376.00 | 1064.90 / 492.90 |
| Bombay Rayon Fas | 390.85 | 383.85 | 38142200.00 / 98096.00 | 402.00 / 179.00 |
| Bongaigaon Refinery | 61.65 | 56.65 | 299606160.80 / 4963846.00 | 116.90 / 40.00 |
| Bosch Chassis Sys | 451.00 | 453.35 | 412710.20 / 912.00 | 1214.00 / 292.10 |
| Bosch Limited | 4325.85 | 4143.25 | 21659492.95 / 5062.00 | 5890.00 / 3211.00 |
| Bpl Ltd | 57.30 | 57.70 | 1628425.95 / 28271.00 | 175.80 / 36.35 |
| Brabourne Enterprises Ltd | 33.50 | 33.85 | 1554304.80 / 45619.00 | 129.90 / 20.60 |
| Brigade Enter. Ltd | 216.70 | 191.50 | 95147385.30 / 449491.00 | 489.90 / 151.00 |
| Britannia Ind | 1426.35 | 1402.10 | 2429563.30 / 1718.00 | 1800.00 / 1189.15 |
| Broadcast Initiat Ltd | 30.95 | 31.15 | 257489.40 / 8300.00 | 86.10 / 21.60 |
| Bsel Infrastructure | 50.60 | 50.95 | 6769607.00 / 132640.00 | 118.45 / 36.10 |
| Bsl Ltd | 23.55 | 23.95 | 93491.05 / 3913.00 | 41.95 / 16.90 |
| Burnpur Cement Ltd. | 20.90 | 21.15 | 2612192.05 / 124065.00 | 57.65 / 15.00 |
