|
Company
|
Buy Price
|
Sell Price
|
Last Traded Price
|
Previous Close
|
Change(%)
|
Net Traded Qty
|
High
|
Low
|
Last Traded Date
|
Last Traded Time
|
|
ABB LTD.
|
.00
|
1071.85
|
1071.85
|
1072.80
|
(0.09)
|
431423
|
1097.80
|
1065.20
|
May 16,2008 |
12:00:00 AM |
|
ACC LIMITED
|
.00
|
681.30
|
681.30
|
681.65
|
(0.05)
|
286017
|
689.70
|
677.55
|
May 16,2008 |
12:00:00 AM |
|
AMBUJA CEMENTS LTD
|
.00
|
110.70
|
110.70
|
111.80
|
(0.98)
|
406079
|
112.65
|
110.10
|
May 16,2008 |
12:00:00 AM |
|
BHARTI AIRTEL LIMITED
|
.00
|
852.45
|
852.45
|
856.20
|
(0.44)
|
3662419
|
864.70
|
840.25
|
May 16,2008 |
12:00:00 AM |
|
BHEL
|
.00
|
1798.85
|
1798.85
|
1801.40
|
(0.14)
|
951770
|
1819.00
|
1782.00
|
May 16,2008 |
12:00:00 AM |
|
BHARAT PETROLEUM CORP LT
|
358.90
|
.00
|
358.90
|
339.10
|
5.84
|
594048
|
363.00
|
338.00
|
May 16,2008 |
12:00:00 AM |
|
CAIRN INDIA LIMITED
|
.00
|
301.30
|
301.30
|
288.10
|
4.58
|
14702677
|
304.95
|
287.50
|
May 16,2008 |
12:00:00 AM |
|
CIPLA LTD
|
.00
|
213.15
|
213.15
|
213.80
|
(0.30)
|
356298
|
215.50
|
211.50
|
May 16,2008 |
12:00:00 AM |
|
DLF LIMITED
|
.00
|
649.75
|
649.75
|
644.90
|
0.75
|
4547252
|
656.80
|
638.10
|
May 16,2008 |
12:00:00 AM |
|
DR. REDDY'S LABORATORIES
|
.00
|
651.30
|
651.30
|
654.60
|
(0.50)
|
252389
|
666.00
|
646.00
|
May 16,2008 |
12:00:00 AM |
|
GAIL (INDIA) LTD
|
.00
|
400.40
|
400.40
|
398.50
|
0.48
|
1102067
|
404.45
|
397.85
|
May 16,2008 |
12:00:00 AM |
|
GRASIM INDUSTRIES LTD
|
2291.00
|
.00
|
2291.00
|
2278.60
|
0.54
|
48334
|
2300.00
|
2265.00
|
May 16,2008 |
12:00:00 AM |
|
HCL TECHNOLOGIES LTD
|
.00
|
296.40
|
296.40
|
303.35
|
(2.29)
|
1167903
|
308.80
|
294.30
|
May 16,2008 |
12:00:00 AM |
|
HDFC LTD
|
.00
|
2762.00
|
2762.00
|
2801.80
|
(1.42)
|
607355
|
2845.00
|
2745.00
|
May 16,2008 |
12:00:00 AM |
|
HDFC BANK LTD
|
.00
|
1500.40
|
1500.40
|
1478.50
|
1.48
|
490926
|
1527.70
|
1492.00
|
May 16,2008 |
12:00:00 AM |
|
HERO HONDA MOTORS LTD
|
.00
|
806.40
|
806.40
|
808.25
|
(0.23)
|
75522
|
818.80
|
804.00
|
May 16,2008 |
12:00:00 AM |
|
HINDALCO INDUSTRIES LTD
|
.00
|
203.45
|
203.45
|
204.00
|
(0.27)
|
7166706
|
205.95
|
197.90
|
May 16,2008 |
12:00:00 AM |
|
HINDUSTAN UNILEVER LTD.
|
.00
|
243.95
|
243.95
|
237.75
|
2.61
|
1678610
|
244.90
|
238.70
|
May 16,2008 |
12:00:00 AM |
|
ICICI BANK LTD.
|
942.85
|
.00
|
942.85
|
928.35
|
1.56
|
3199011
|
945.00
|
925.00
|
May 16,2008 |
12:00:00 AM |
|
IDEA CELLULAR LIMITED
|
110.20
|
.00
|
110.20
|
109.10
|
1.01
|
11174907
|
111.00
|
108.25
|
May 16,2008 |
12:00:00 AM |
|
INFOSYS TECHNOLOGIES LTD
|
.00
|
1871.40
|
1871.40
|
1893.10
|
(1.15)
|
2108093
|
1915.25
|
1860.05
|
May 16,2008 |
12:00:00 AM |
|
ITC LTD
|
.00
|
227.10
|
227.10
|
226.20
|
0.40
|
2445705
|
228.00
|
223.00
|
May 16,2008 |
12:00:00 AM |
|
LARSEN & TOUBRO LTD.
|
.00
|
2998.75
|
2998.75
|
2969.10
|
1.00
|
897075
|
3039.00
|
2975.25
|
May 16,2008 |
12:00:00 AM |
|
MAHINDRA & MAHINDRA LTD
|
.00
|
663.45
|
663.45
|
662.15
|
0.20
|
524508
|
674.90
|
660.15
|
May 16,2008 |
12:00:00 AM |
|
MARUTI SUZUKI INDIA LTD.
|
.00
|
821.10
|
821.10
|
821.80
|
(0.09)
|
453991
|
831.95
|
816.00
|
May 16,2008 |
12:00:00 AM |
|
NATIONAL ALUMINIUM CO LTD
|
525.45
|
.00
|
525.45
|
519.05
|
1.23
|
598391
|
530.00
|
501.10
|
May 16,2008 |
12:00:00 AM |
|
NTPC LTD
|
191.00
|
.00
|
191.00
|
191.35
|
(0.18)
|
3891390
|
192.40
|
190.05
|
May 16,2008 |
12:00:00 AM |
|
OIL AND NATURAL GAS CORP.
|
.00
|
951.15
|
951.15
|
951.35
|
(0.02)
|
1042864
|
960.00
|
942.30
|
May 16,2008 |
12:00:00 AM |
|
PUNJAB NATIONAL BANK
|
571.85
|
.00
|
571.85
|
537.15
|
6.46
|
2711887
|
574.80
|
540.00
|
May 16,2008 |
12:00:00 AM |
|
POWER GRID CORP. LTD.
|
103.05
|
.00
|
103.05
|
102.25
|
0.78
|
2487538
|
103.35
|
101.80
|
May 16,2008 |
12:00:00 AM |
|
RANBAXY LABS LTD
|
.00
|
510.80
|
510.80
|
494.70
|
3.25
|
1844085
|
514.00
|
490.00
|
May 16,2008 |
12:00:00 AM |
|
RELIANCE COMMUNICATIONS L
|
602.55
|
.00
|
602.55
|
589.75
|
2.17
|
7144852
|
607.25
|
587.50
|
May 16,2008 |
12:00:00 AM |
|
RELIANCE INDUSTRIES LTD
|
2635.70
|
.00
|
2635.70
|
2622.95
|
0.49
|
1933723
|
2648.00
|
2603.00
|
May 16,2008 |
12:00:00 AM |
|
RELIANCE PETROLEUM LTD.
|
.00
|
187.20
|
187.20
|
187.05
|
0.08
|
16624023
|
189.80
|
185.25
|
May 16,2008 |
12:00:00 AM |
|
STEEL AUTHORITY OF INDIA
|
186.35
|
.00
|
186.35
|
173.25
|
7.56
|
27704976
|
189.35
|
172.60
|
May 16,2008 |
12:00:00 AM |
|
SATYAM COMPUTER SERVICES
|
.00
|
487.35
|
487.35
|
484.75
|
0.54
|
5490726
|
495.90
|
485.10
|
May 16,2008 |
12:00:00 AM |
|
STATE BANK OF INDIA
|
1706.30
|
.00
|
1706.30
|
1681.10
|
1.50
|
675098
|
1714.00
|
1681.10
|
May 16,2008 |
12:00:00 AM |
|
SIEMENS LTD
|
.00
|
582.40
|
582.40
|
591.15
|
(1.48)
|
383904
|
599.00
|
577.35
|
May 16,2008 |
12:00:00 AM |
|
STERLITE INDS (IND) LTD
|
896.25
|
.00
|
896.25
|
873.15
|
2.65
|
974255
|
899.00
|
869.15
|
May 16,2008 |
12:00:00 AM |
|
SUN PHARMACEUTICALS IND.
|
.00
|
1382.50
|
1382.50
|
1352.05
|
2.25
|
162737
|
1393.75
|
1338.00
|
May 16,2008 |
12:00:00 AM |
|
SUZLON ENERGY LIMITED
|
.00
|
307.95
|
307.95
|
292.55
|
5.26
|
7520918
|
309.80
|
293.70
|
May 16,2008 |
12:00:00 AM |
|
TATA COMMUNICATIONS LTD
|
.00
|
510.80
|
510.80
|
501.15
|
1.93
|
265381
|
513.75
|
499.10
|
May 16,2008 |
12:00:00 AM |
|
TATA MOTORS LIMITED
|
.00
|
671.80
|
671.80
|
659.95
|
1.80
|
588330
|
675.50
|
658.00
|
May 16,2008 |
12:00:00 AM |
|
TATA POWER CO LTD
|
1451.90
|
.00
|
1451.90
|
1400.85
|
3.64
|
533803
|
1456.80
|
1411.00
|
May 16,2008 |
12:00:00 AM |
|
TATA STEEL LIMITED
|
891.15
|
.00
|
891.15
|
881.70
|
1.07
|
1877403
|
894.90
|
871.50
|
May 16,2008 |
12:00:00 AM |
|
TATA CONSULTANCY SERV LT
|
981.05
|
.00
|
981.05
|
984.75
|
(0.38)
|
959662
|
994.00
|
968.50
|
May 16,2008 |
12:00:00 AM |
|
UNITECH LTD
|
.00
|
287.15
|
287.15
|
285.85
|
0.45
|
4412038
|
293.00
|
285.25
|
May 16,2008 |
12:00:00 AM |
|
WIPRO LTD
|
.00
|
505.75
|
505.75
|
510.55
|
(0.94)
|
870266
|
515.25
|
504.50
|
May 16,2008 |
12:00:00 AM |
|
ZEE ENTERTAINMENT ENT LTD
|
.00
|
240.00
|
240.00
|
239.05
|
0.40
|
1661516
|
244.90
|
238.25
|
May 16,2008 |
12:00:00 AM |