| BSE-30 | BSE-100 | A-Group |
| BSE Sensex on May 16,2008 17434.94 [81.40] Prev. Day Close:17353.54 Change:0.47% |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500410 | A | ACC LTD | 688.00 | 690.85 | 677.25 | 680.05 | May 16,2008 | - | 130699.00 | -0.30 | Yes |
| 500425 | A | AMBUJA CEME | 112.50 | 112.50 | 110.10 | 110.90 | May 16,2008 | - | 111037.00 | -1.07 | Yes |
| 532454 | A | BHARTI ARTL | 860.00 | 864.00 | 842.00 | 851.35 | May 16,2008 | - | 465938.00 | -0.57 | Yes |
| 500103 | A | BHEL | 1810.20 | 1823.00 | 1782.15 | 1795.30 | May 16,2008 | - | 172666.00 | -0.25 | Yes |
| 500087 | A | CIPLA LTD. | 214.20 | 215.95 | 211.05 | 212.50 | May 16,2008 | - | 145102.00 | -0.56 | Yes |
| 532868 | A | DLF LIMITED | 653.00 | 656.70 | 638.10 | 649.20 | May 16,2008 | - | 1786449.00 | 0.83 | Yes |
| 500300 | A | GRASIM IND. | 2299.00 | 2305.00 | 2265.50 | 2289.80 | May 16,2008 | - | 20839.00 | 0.51 | Yes |
| 500010 | A | HDFC | 2800.00 | 2820.00 | 2748.00 | 2766.90 | May 16,2008 | - | 63835.00 | -0.95 | Yes |
| 500180 | A | HDFC BANK | 1495.00 | 1524.00 | 1495.00 | 1502.30 | May 16,2008 | - | 63307.00 | 1.77 | Yes |
| 500696 | A | HIND UNI LT | 241.75 | 244.40 | 239.10 | 243.70 | May 16,2008 | - | 556461.00 | 2.14 | Yes |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500440 | A | HINDALCO | 205.00 | 206.25 | 198.00 | 203.70 | May 16,2008 | - | 1904807.00 | -0.17 | Yes |
| 532174 | A | ICICI BANK | 955.00 | 955.00 | 924.60 | 941.15 | May 16,2008 | - | 732361.00 | 1.34 | Yes |
| 500209 | A | INFOSYS TECH | 1905.00 | 1918.40 | 1860.00 | 1871.15 | May 16,2008 | - | 417144.00 | -1.07 | Yes |
| 500875 | A | ITC LTD. | 227.00 | 227.90 | 222.80 | 226.95 | May 16,2008 | - | 372407.00 | 0.18 | Yes |
| 532532 | A | JAIPRA | 267.00 | 272.40 | 267.00 | 270.10 | May 16,2008 | - | 1756789.00 | 1.69 | Yes |
| 500510 | A | LARSEN & TOU | 2975.45 | 3033.00 | 2975.45 | 2996.35 | May 16,2008 | - | 269254.00 | 1.14 | Yes |
| 500520 | A | MAH & MAH | 666.80 | 669.90 | 660.20 | 662.20 | May 16,2008 | - | 58778.00 | 0.23 | Yes |
| 532500 | A | MARUTISUZUK | 830.00 | 834.90 | 815.10 | 818.95 | May 16,2008 | - | 72628.00 | -0.46 | Yes |
| 532555 | A | NTPC LTD | 192.50 | 192.70 | 190.30 | 191.05 | May 16,2008 | - | 871719.00 | -0.31 | Yes |
| 500312 | A | ONGC CORPN | 954.00 | 961.00 | 943.20 | 950.90 | May 16,2008 | - | 194109.00 | 0.06 | Yes |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500359 | A | RANBAXY LAB. | 497.00 | 513.65 | 494.00 | 510.70 | May 16,2008 | - | 762351.00 | 3.29 | Yes |
| 532712 | A | REL COM LTD | 593.00 | 607.40 | 587.15 | 601.85 | May 16,2008 | - | 2847319.00 | 2.18 | Yes |
| 500390 | A | REL INFRA | 1465.00 | 1473.70 | 1437.50 | 1460.60 | May 16,2008 | - | 329310.00 | 0.67 | Yes |
| 500325 | A | RELIANCE | 2622.00 | 2646.00 | 2601.00 | 2635.20 | May 16,2008 | - | 655541.00 | 0.48 | Yes |
| 500376 | A | SATYAM COM | 480.00 | 495.00 | 480.00 | 488.15 | May 16,2008 | - | 727587.00 | 0.88 | Yes |
| 500112 | A | STATE BANK | 1692.00 | 1710.00 | 1685.00 | 1704.00 | May 16,2008 | - | 263763.00 | 1.39 | Yes |
| 500570 | A | TATA MOTORS | 663.00 | 674.00 | 657.55 | 669.75 | May 16,2008 | - | 55002.00 | 1.07 | Yes |
| 500470 | A | TATA STEEL | 885.00 | 895.00 | 875.05 | 890.90 | May 16,2008 | - | 927197.00 | 1.02 | Yes |
| 532540 | A | TCS LTD. | 998.00 | 1000.15 | 968.50 | 976.15 | May 16,2008 | - | 408351.00 | -0.94 | Yes |
| 507685 | A | WIPRO LTD. | 512.00 | 515.00 | 503.50 | 506.15 | May 16,2008 | - | 190965.00 | -0.53 | Yes |