| BSE-30 | BSE-100 | A-Group |
| BSE Sensex on Jul 24,2008 14643.07 [-299.21] Prev. Day Close:14942.28 Change:-2.00% |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 523204 | A | ABAN OFFSHO | 2797.70 | 2835.00 | 2721.30 | 2731.80 | Jul 24,2008 | 1:46:36 PM | 64777.00 | -0.42 | No |
| 500002 | A | ABB LTD. | 930.00 | 938.15 | 893.50 | 903.00 | Jul 24,2008 | 1:46:32 PM | 201828.00 | -1.70 | No |
| 500410 | A | ACC LTD | 598.00 | 599.00 | 586.65 | 589.90 | Jul 24,2008 | 1:46:31 PM | 48098.00 | -0.20 | Yes |
| 512599 | A | ADANI ENTER | 660.00 | 670.00 | 650.00 | 650.00 | Jul 24,2008 | 1:46:26 PM | 31483.00 | -0.61 | No |
| 500303 | A | ADI BIR NUVO | 1250.00 | 1280.00 | 1212.10 | 1212.10 | Jul 24,2008 | 1:46:33 PM | 270492.00 | -0.94 | No |
| 500425 | A | AMBUJA CEME | 85.00 | 86.20 | 83.50 | 83.90 | Jul 24,2008 | 1:45:52 PM | 250563.00 | -0.24 | Yes |
| 500477 | A | ASHOK LEYL. | 29.90 | 30.00 | 29.00 | 29.05 | Jul 24,2008 | 1:46:31 PM | 307130.00 | -0.85 | No |
| 500820 | A | ASIAN PAINTS | 1115.00 | 1143.95 | 1115.00 | 1120.00 | Jul 24,2008 | 1:44:14 PM | 3741.00 | 0.72 | No |
| 532215 | A | AXIS BANK | 775.00 | 797.50 | 744.00 | 754.00 | Jul 24,2008 | 1:46:35 PM | 777952.00 | -1.49 | No |
| 532977 | B | BAJAJ AUTO | 490.00 | 536.85 | 490.00 | 518.50 | Jul 24,2008 | 1:45:16 PM | 5773.00 | -0.14 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 532978 | B | BAJAJ FINSE | 430.10 | 480.10 | 430.10 | 443.00 | Jul 24,2008 | 1:46:39 PM | 286225.00 | 1.01 | No |
| 500493 | A | BHARAT FORGE | 257.10 | 260.00 | 245.00 | 246.50 | Jul 24,2008 | 1:46:34 PM | 12478.00 | -4.42 | No |
| 500547 | A | BHARAT PET. | 315.00 | 322.00 | 309.00 | 318.95 | Jul 24,2008 | 1:46:31 PM | 138920.00 | 3.14 | No |
| 532454 | A | BHARTI ARTL | 836.30 | 861.00 | 796.25 | 802.90 | Jul 24,2008 | 1:46:39 PM | 1656474.00 | -1.61 | Yes |
| 500103 | A | BHEL | 1796.00 | 1809.90 | 1690.00 | 1700.00 | Jul 24,2008 | 1:46:40 PM | 420144.00 | -4.06 | Yes |
| 532134 | A | BNK OF BAROD | 268.15 | 270.00 | 252.50 | 253.40 | Jul 24,2008 | 1:46:35 PM | 190770.00 | -3.78 | No |
| 532149 | A | BNK OF INDIA | 299.90 | 299.95 | 276.40 | 278.00 | Jul 24,2008 | 1:46:38 PM | 435656.00 | -5.01 | No |
| 532792 | A | CAIRN IND | 217.60 | 230.50 | 215.00 | 227.10 | Jul 24,2008 | 1:46:38 PM | 2498831.00 | 3.11 | No |
| 500040 | A | CENTURY TEXT | 520.00 | 522.00 | 484.10 | 488.05 | Jul 24,2008 | 1:46:39 PM | 167868.00 | -4.14 | No |
| 500087 | A | CIPLA LTD. | 230.95 | 235.20 | 226.30 | 229.00 | Jul 24,2008 | 1:46:39 PM | 197433.00 | -1.51 | Yes |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500093 | A | CROMPT.GREAV | 260.00 | 268.00 | 257.10 | 261.00 | Jul 24,2008 | 1:46:32 PM | 282497.00 | 1.77 | No |
| 532488 | A | DIVI'S LAB. | 1440.00 | 1449.00 | 1375.00 | 1386.00 | Jul 24,2008 | 1:46:39 PM | 7353.00 | -2.95 | No |
| 532868 | A | DLF LIMITED | 500.00 | 518.00 | 493.10 | 497.00 | Jul 24,2008 | 1:46:38 PM | 1338428.00 | 0.29 | Yes |
| 500124 | A | DR.REDDY'S | 635.00 | 641.80 | 618.50 | 640.00 | Jul 24,2008 | 1:46:33 PM | 81023.00 | 1.17 | No |
| 532696 | A | EDUCOMP SOLN | 3575.00 | 3589.00 | 3280.00 | 3356.70 | Jul 24,2008 | 1:46:37 PM | 58788.00 | -4.59 | No |
| 500134 | A | ESSAR OIL | 191.10 | 198.10 | 186.10 | 187.30 | Jul 24,2008 | 1:46:33 PM | 1642195.00 | -2.68 | No |
| 526881 | A | FINANC.TEC. | 1625.00 | 1643.00 | 1528.00 | 1538.80 | Jul 24,2008 | 1:46:34 PM | 21100.00 | -3.24 | No |
| 532155 | A | GAIL (I) LTD | 379.95 | 394.85 | 373.00 | 380.00 | Jul 24,2008 | 1:46:35 PM | 181603.00 | 1.17 | No |
| 532296 | A | GLENMARK PHA | 664.00 | 674.85 | 646.00 | 649.85 | Jul 24,2008 | 1:46:36 PM | 24691.00 | -2.99 | No |
| 532754 | A | GMR INFRASTR | 91.50 | 96.80 | 91.15 | 91.50 | Jul 24,2008 | 1:46:37 PM | 3844846.00 | 1.10 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500300 | A | GRASIM IND. | 1750.00 | 1872.00 | 1750.00 | 1830.00 | Jul 24,2008 | 1:46:33 PM | 10560.00 | -0.02 | Yes |
| 532281 | A | HCL TECHNO | 216.15 | 218.80 | 208.00 | 209.90 | Jul 24,2008 | 1:46:35 PM | 121904.00 | -2.35 | No |
| 500010 | A | HDFC | 2399.00 | 2422.00 | 2335.00 | 2363.00 | Jul 24,2008 | 1:46:32 PM | 181021.00 | -0.72 | Yes |
| 500180 | A | HDFC BANK | 1248.00 | 1265.00 | 1185.50 | 1186.00 | Jul 24,2008 | 1:46:30 PM | 155572.00 | -1.64 | Yes |
| 500182 | A | HERO HONDA | 750.00 | 772.00 | 738.00 | 763.05 | Jul 24,2008 | 1:46:30 PM | 23181.00 | 2.04 | No |
| 500696 | A | HIND UNI LT | 231.00 | 232.00 | 223.35 | 225.00 | Jul 24,2008 | 1:46:34 PM | 1034085.00 | -2.62 | Yes |
| 500104 | A | HIND.PETRO | 232.00 | 235.00 | 229.50 | 230.65 | Jul 24,2008 | 1:46:32 PM | 308672.00 | 0.70 | No |
| 500440 | A | HINDALCO | 152.80 | 153.45 | 148.50 | 149.30 | Jul 24,2008 | 1:46:34 PM | 326283.00 | -1.71 | Yes |
| 532873 | A | HOUSING DEV | 521.00 | 529.70 | 500.15 | 504.15 | Jul 24,2008 | 1:46:31 PM | 629143.00 | -1.73 | No |
| 532174 | A | ICICI BANK | 744.00 | 779.70 | 715.10 | 718.00 | Jul 24,2008 | 1:46:35 PM | 1197745.00 | -2.74 | Yes |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500116 | A | IDBI BANK L | 82.00 | 82.00 | 76.50 | 76.70 | Jul 24,2008 | 1:46:32 PM | 728970.00 | -2.54 | No |
| 532822 | A | IDEA CELL | 91.15 | 93.85 | 84.50 | 85.25 | Jul 24,2008 | 1:46:40 PM | 1587987.00 | -6.47 | No |
| 532832 | A | INDBUL REAL | 337.50 | 339.75 | 322.10 | 324.00 | Jul 24,2008 | 1:46:38 PM | 468260.00 | -2.69 | No |
| 530005 | A | INDIA CEM. | 151.00 | 152.35 | 141.50 | 144.20 | Jul 24,2008 | 1:46:27 PM | 66619.00 | -2.53 | No |
| 532544 | A | INDIABULLS | 281.00 | 294.20 | 275.55 | 278.40 | Jul 24,2008 | 1:46:39 PM | 911738.00 | 0.40 | No |
| 500850 | A | INDIAN HOTEL | 87.85 | 88.00 | 84.65 | 84.65 | Jul 24,2008 | 1:46:34 PM | 105624.00 | -1.51 | No |
| 530965 | A | INDIAN OIL | 412.00 | 415.00 | 397.50 | 405.00 | Jul 24,2008 | 1:46:37 PM | 100628.00 | 1.11 | No |
| 500209 | A | INFOSYS TECH | 1605.00 | 1610.00 | 1484.00 | 1539.00 | Jul 24,2008 | 1:46:30 PM | 594952.00 | -4.03 | Yes |
| 532659 | A | INFRA DEVFIN | 102.00 | 104.70 | 98.10 | 98.75 | Jul 24,2008 | 1:46:37 PM | 4703102.00 | -1.25 | No |
| 500875 | A | ITC LTD. | 193.00 | 194.00 | 188.00 | 190.20 | Jul 24,2008 | 1:46:35 PM | 347195.00 | -0.78 | Yes |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 530773 | A | IVRCL INFRAS | 336.85 | 343.00 | 323.65 | 323.65 | Jul 24,2008 | 1:46:35 PM | 65823.00 | -1.52 | No |
| 532532 | A | JAIPRA | 173.00 | 178.80 | 168.10 | 168.55 | Jul 24,2008 | 1:46:36 PM | 2051392.00 | -2.46 | Yes |
| 532286 | A | JINDAL STE | 2150.00 | 2179.90 | 1970.00 | 1975.00 | Jul 24,2008 | 1:46:36 PM | 152794.00 | -6.14 | No |
| 500228 | A | JSWSL | 795.55 | 798.50 | 780.00 | 785.15 | Jul 24,2008 | 1:46:33 PM | 161059.00 | 1.66 | No |
| 500247 | A | KOTAK MAH.BK | 590.00 | 600.00 | 552.35 | 554.00 | Jul 24,2008 | 1:46:31 PM | 544499.00 | -4.28 | No |
| 500510 | A | LARSEN & TOU | 2800.00 | 2814.90 | 2651.20 | 2660.00 | Jul 24,2008 | 1:46:34 PM | 415442.00 | -3.85 | Yes |
| 500520 | A | MAH & MAH | 530.00 | 570.00 | 530.00 | 536.60 | Jul 24,2008 | 1:46:34 PM | 24337.00 | -3.18 | Yes |
| 500108 | A | MAHA.TELE | 97.50 | 103.90 | 97.50 | 101.50 | Jul 24,2008 | 1:46:40 PM | 932736.00 | 4.91 | No |
| 532500 | A | MARUTISUZUK | 610.00 | 633.00 | 610.00 | 623.00 | Jul 24,2008 | 1:46:39 PM | 230869.00 | 2.64 | Yes |
| 513377 | A | MINERAL&METL | 25523.55 | 25523.55 | 24000.00 | 24030.00 | Jul 24,2008 | 1:46:33 PM | 838.00 | -1.14 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 532921 | B | MUNDRA PORT | 557.20 | 594.00 | 555.00 | 580.40 | Jul 24,2008 | 1:46:31 PM | 880911.00 | 5.02 | No |
| 532234 | A | NAT.ALUM | 399.00 | 417.50 | 390.00 | 406.25 | Jul 24,2008 | 1:46:35 PM | 222370.00 | 2.61 | No |
| 500790 | A | NESTLE (I) | 1545.00 | 1568.00 | 1535.00 | 1560.00 | Jul 24,2008 | 1:46:32 PM | 7367.00 | 1.16 | No |
| 526371 | B | NMDC LTD | 258.35 | 258.35 | 258.35 | 258.35 | Jul 24,2008 | 1:46:34 PM | 40947.00 | 5.00 | No |
| 532555 | A | NTPC LTD | 191.70 | 193.00 | 182.10 | 182.80 | Jul 24,2008 | 1:46:37 PM | 1759666.00 | -3.92 | Yes |
| 500312 | A | ONGC CORPN | 1001.00 | 1085.00 | 1001.00 | 1017.40 | Jul 24,2008 | 1:46:33 PM | 636937.00 | 2.26 | Yes |
| 532810 | A | POWER FINAN | 136.40 | 137.10 | 128.10 | 129.10 | Jul 24,2008 | 1:46:38 PM | 173752.00 | -4.76 | No |
| 532898 | A | POWER GRID | 104.00 | 104.70 | 98.20 | 98.85 | Jul 24,2008 | 1:46:38 PM | 1201804.00 | -3.37 | No |
| 532693 | A | PUNJ LLOYD | 273.00 | 274.00 | 254.20 | 257.60 | Jul 24,2008 | 1:46:37 PM | 901452.00 | -4.56 | No |
| 532461 | A | PUNJAB NATIO | 513.65 | 513.65 | 485.50 | 487.00 | Jul 24,2008 | 1:46:39 PM | 163941.00 | -4.12 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500359 | A | RANBAXY LAB. | 470.00 | 477.00 | 460.25 | 467.60 | Jul 24,2008 | 1:46:31 PM | 610710.00 | 0.30 | Yes |
| 532712 | A | REL COM LTD | 535.00 | 541.40 | 493.00 | 496.55 | Jul 24,2008 | 1:46:37 PM | 2652812.00 | -5.46 | Yes |
| 500390 | A | REL INFRA | 1045.00 | 1063.80 | 995.00 | 1005.00 | Jul 24,2008 | 1:46:34 PM | 1522494.00 | -0.94 | Yes |
| 532743 | A | REL PET | 172.50 | 174.00 | 166.15 | 167.15 | Jul 24,2008 | 1:46:37 PM | 9209962.00 | -2.17 | No |
| 500111 | A | REL.CAP. | 1360.00 | 1432.50 | 1331.00 | 1355.00 | Jul 24,2008 | 1:46:32 PM | 3132365.00 | 0.41 | No |
| 500325 | A | RELIANCE | 2265.00 | 2329.00 | 2255.10 | 2279.40 | Jul 24,2008 | 1:46:31 PM | 875335.00 | 0.61 | Yes |
| 532709 | A | RIL NAT RES | 91.00 | 103.95 | 91.00 | 95.05 | Jul 24,2008 | 1:46:39 PM | 49657578.00 | 5.32 | No |
| 532939 | A | RPOWER | 174.15 | 189.70 | 171.40 | 173.00 | Jul 24,2008 | 1:46:31 PM | 13392052.00 | 1.20 | No |
| 500376 | A | SATYAM COM | 382.00 | 382.90 | 363.30 | 367.00 | Jul 24,2008 | 1:46:34 PM | 967060.00 | -2.83 | Yes |
| 500295 | A | SESA GOA | 3400.00 | 3542.00 | 3185.05 | 3200.05 | Jul 24,2008 | 1:46:31 PM | 338156.00 | -3.15 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500550 | A | SIEMENS LTD. | 563.00 | 568.80 | 529.90 | 539.80 | Jul 24,2008 | 1:46:34 PM | 229645.00 | -2.97 | No |
| 500112 | A | STATE BANK | 1555.00 | 1567.50 | 1463.00 | 1486.90 | Jul 24,2008 | 1:46:40 PM | 800042.00 | -3.69 | Yes |
| 500113 | A | STEEL AUTH. | 149.00 | 150.00 | 138.60 | 139.85 | Jul 24,2008 | 1:46:40 PM | 1719268.00 | -4.21 | No |
| 500900 | A | STERLITE IN | 655.00 | 659.00 | 622.30 | 626.90 | Jul 24,2008 | 1:46:35 PM | 313722.00 | -2.72 | No |
| 524715 | A | SUN PHARMA. | 1466.00 | 1480.00 | 1421.00 | 1460.00 | Jul 24,2008 | 1:46:34 PM | 6741.00 | 1.12 | No |
| 532667 | A | SUZLONENERGY | 224.00 | 228.70 | 213.25 | 214.75 | Jul 24,2008 | 1:46:37 PM | 1623827.00 | -2.52 | No |
| 500770 | A | TATA CHEM. | 299.10 | 304.90 | 293.00 | 300.05 | Jul 24,2008 | 1:46:32 PM | 239654.00 | 1.68 | No |
| 500483 | A | TATA COMM | 473.80 | 473.80 | 447.00 | 450.00 | Jul 24,2008 | 1:46:31 PM | 51700.00 | -2.89 | No |
| 500570 | A | TATA MOTORS | 446.90 | 454.00 | 436.15 | 439.00 | Jul 24,2008 | 1:46:32 PM | 59182.00 | 0.33 | Yes |
| 500400 | A | TATA POWER | 1144.00 | 1148.00 | 1070.10 | 1075.80 | Jul 24,2008 | 1:46:34 PM | 183782.00 | -4.56 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500470 | A | TATA STEEL | 677.15 | 678.90 | 620.10 | 624.85 | Jul 24,2008 | 1:46:34 PM | 1302771.00 | -6.32 | Yes |
| 500800 | A | TATA TEA | 780.00 | 792.00 | 755.00 | 761.40 | Jul 24,2008 | 1:46:05 PM | 4133.00 | -1.40 | No |
| 532540 | A | TCS LTD. | 864.00 | 864.00 | 792.00 | 801.75 | Jul 24,2008 | 1:46:39 PM | 498913.00 | -6.61 | Yes |
| 532477 | A | UNION BANK L | 135.70 | 136.70 | 127.00 | 128.10 | Jul 24,2008 | 1:46:39 PM | 147955.00 | -4.47 | No |
| 532432 | A | UNITD SPR | 1285.00 | 1323.40 | 1251.00 | 1266.10 | Jul 24,2008 | 1:46:36 PM | 19315.00 | -2.01 | No |
| 507878 | A | UNITECH LTD | 170.00 | 177.70 | 165.40 | 166.00 | Jul 24,2008 | 1:46:35 PM | 2013448.00 | -1.92 | No |
| 512070 | A | UNITED PHOSH | 314.95 | 348.00 | 313.00 | 324.80 | Jul 24,2008 | 1:46:33 PM | 333667.00 | 4.50 | No |
| 532144 | A | WELSP GUJ SR | 340.40 | 342.00 | 325.00 | 326.00 | Jul 24,2008 | 1:46:38 PM | 105646.00 | -2.90 | No |
| 507685 | A | WIPRO LTD. | 411.00 | 412.00 | 390.00 | 407.25 | Jul 24,2008 | 1:46:35 PM | 260545.00 | -0.12 | Yes |
| 505537 | A | ZEE ENTER | 215.00 | 232.90 | 214.00 | 218.50 | Jul 24,2008 | 1:46:32 PM | 529226.00 | 4.17 | No |