| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Hanung Toys & Tex Ltd | 243.05 | 241.65 | 3863760.40 / 15931.00 | 298.70 / 120.00 |
| Harrison Malayalam L | 104.90 | 93.95 | 197350984.10 / 1902601.00 | 147.00 / 49.10 |
| Havels India | 481.35 | 488.05 | 7029160.00 / 14433.00 | 746.70 / 354.75 |
| Hb Stockholdings Lim | 54.60 | 53.35 | 180817.80 / 3356.00 | 148.40 / 20.75 |
| Hbl Power Systems Ltd. | 312.65 | 303.60 | 334708.35 / 1092.00 | 499.95 / 222.25 |
| Hcc | 136.00 | 131.75 | 518789190.55 / 3811691.00 | 276.40 / 94.10 |
| Hcl Infosystems Ltd | 186.65 | 193.00 | 21248273.85 / 114433.00 | 290.00 / 140.05 |
| Hcl Tech | 296.40 | 303.35 | 351035893.25 / 1167903.00 | 365.45 / 185.05 |
| Hdfc | 2762.00 | 2801.80 | 1683439723.50 / 607355.00 | 3262.00 / 1652.55 |
| Hdfc Bank | 1500.40 | 1478.50 | 740698608.70 / 490926.00 | 1825.00 / 991.25 |
| Heg Ltd | 283.05 | 279.50 | 5226773.00 / 18589.00 | 608.00 / 162.10 |
| Helios & Mathinftech | 72.05 | 72.50 | 3641500.35 / 50392.00 | 188.00 / 49.50 |
| Hercules Hoi. Ltd. | 2711.00 | 2723.75 | 195457.25 / 71.00 | 3140.00 / 1761.15 |
| Heritage Foods (indi | 210.10 | 207.75 | 177596.25 / 850.00 | 406.00 / 182.35 |
| Hero Hon | 806.40 | 808.25 | 60980753.10 / 75522.00 | 867.70 / 550.00 |
| Hexaware Technologie | 67.45 | 67.65 | 9144680.75 / 134975.00 | 176.40 / 53.05 |
| Hikal Limited | 470.20 | 480.20 | 47863.20 / 102.00 | 587.80 / 324.00 |
| Hilton Metal Forging Ltd | 27.45 | 27.20 | 109095.80 / 4026.00 | 77.80 / 19.50 |
| Himachal Futuristics | 20.45 | 20.50 | 52336381.35 / 2548710.00 | 62.90 / 14.80 |
| Himadri Chem. & Ind. Ltd | 419.85 | 399.90 | 1720882.50 / 4158.00 | 791.90 / 264.20 |
| Himatsingka Seide Lt | 52.80 | 51.10 | 2889913.00 / 55041.00 | 139.00 / 50.15 |
| Hind Petro | 248.20 | 238.00 | 144870644.95 / 594430.00 | 404.80 / 205.00 |
| Hind Rectifier Limited | 135.75 | 141.00 | 78823.00 / 570.00 | 1045.00 / 116.00 |
| Hind Syntex Ltd | 5.15 | 5.20 | 44370.45 / 8881.00 | 12.25 / 4.10 |
| Hindalco Industries Ltd | 203.45 | 204.00 | 1448392844.95 / 7166706.00 | 240.00 / 120.00 |
| Hinduja Foundries Limited | 200.00 | 190.00 | 529576.85 / 2656.00 | 316.90 / 125.00 |
| Hinduja Ventures Limited | 337.30 | 337.20 | 6909447.65 / 20375.00 | 889.30 / 306.25 |
| Hindustan Dorr Olive | 116.50 | 118.40 | 1316408.60 / 11248.00 | 196.05 / 67.00 |
| Hindustan Machine To | 76.65 | 77.15 | 3694974.60 / 47916.00 | 164.10 / 47.25 |
| Hindustan Motors Lim | 35.25 | 34.45 | 24325095.05 / 694634.00 | 95.00 / 24.00 |
| Hindustan Oil Explor | 142.10 | 141.65 | 240939862.15 / 1687592.00 | 176.50 / 64.15 |
| Hindustan Organic Ch | 45.15 | 44.70 | 4515517.45 / 99706.00 | 107.50 / 29.50 |
| Hindustan Sanitary A | 51.95 | 52.10 | 541176.65 / 10361.00 | 106.40 / 31.55 |
| Hindustan Unilever Ltd. | 243.95 | 237.75 | 407525574.10 / 1678610.00 | 255.85 / 169.00 |
| Hindustan Zinc Ltd | 729.60 | 730.95 | 311836534.40 / 424103.00 | 968.00 / 452.00 |
| Hitachi Home & Life Solut | 164.30 | 150.10 | 20743365.30 / 128505.00 | 184.00 / 87.50 |
| Hi-tech Gears Ltd | 119.70 | 117.95 | 231211.35 / 1932.00 | 186.00 / 96.50 |
| Hitech Plast Limited | 82.55 | 83.25 | 15855.45 / 192.00 | 123.80 / 46.10 |
| Honda Siel P P | 225.90 | 222.35 | 672311.40 / 2989.00 | 306.00 / 171.50 |
| Honeywell Auto | 1397.55 | 1370.80 | 700078.75 / 504.00 | 2690.00 / 1309.10 |
| Horizon Infrastructure Lt | 1782.55 | 1737.65 | 3565614.05 / 2052.00 | 2010.00 / 82.30 |
| Hotel Leela | 47.35 | 47.35 | 42692568.40 / 899739.00 | 76.70 / 36.15 |
| Hotel Rugby Ltd | 14.75 | 14.50 | 111297.25 / 8021.00 | 40.55 / 6.45 |
| House Of Pearl Fash Ltd | 159.15 | 157.95 | 691729.85 / 4326.00 | 375.00 / 116.00 |
| Housing Dev & Infra Ltd | 813.60 | 776.40 | 3590980505.10 / 4476242.00 | 1431.95 / 477.50 |
| Hov Services Ltd | 92.75 | 92.35 | 143106.70 / 1545.00 | 245.00 / 72.20 |
| Ht Media Limited | 142.10 | 141.10 | 4250034.00 / 29537.00 | 266.00 / 125.55 |
| Htmt Glob. Solu. Ltd | 399.35 | 410.50 | 289102.80 / 718.00 | 790.00 / 212.35 |
| Hyderabad Industries | 203.55 | 169.80 | 128099609.90 / 658540.00 | 337.00 / 131.00 |
