| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 52.15 | 52.85 | 1860620.00 / 34964.00 | 101.10 / 42.15 |
| Aarti Industries Ltd | 31.95 | 31.15 | 2395880.05 / 73558.00 | 58.00 / 20.05 |
| Aarvee Den. & Exp. Ltd | 76.45 | 74.00 | 145303.25 / 1935.00 | 110.00 / 54.75 |
| Aban Off | 3590.65 | 3671.50 | 426944179.10 / 116930.00 | 5416.00 / 2225.00 |
| Abb | 1064.70 | 1071.40 | 227607892.90 / 212171.00 | 4841.00 / 950.05 |
| Abg Shipyard Ltd | 611.50 | 625.25 | 9436372.05 / 15174.00 | 1132.90 / 383.15 |
| Abhishek Industries | 18.50 | 18.25 | 1868549.75 / 100343.00 | 42.70 / 14.50 |
| Abhishek Mills Ltd | 41.55 | 42.00 | 188303.50 / 4542.00 | 95.40 / 26.10 |
| Acc | 683.65 | 702.60 | 326576001.75 / 467621.00 | 1315.00 / 608.00 |
| Accel Frontline Ltd | 80.90 | 80.50 | 169004.10 / 2095.00 | 162.50 / 43.60 |
| Action Const Equip Ltd | 86.50 | 86.65 | 18047001.15 / 197682.00 | 663.20 / 65.15 |
| Adani Enterprises Limited | 818.75 | 805.00 | 93639417.40 / 114071.00 | 1330.60 / 191.55 |
| Adhunik Metaliks Ltd. | 158.90 | 147.85 | 29896000.95 / 186242.00 | 253.00 / 46.00 |
| Adityabirla | 1452.75 | 1474.35 | 55059465.75 / 37414.00 | 2507.80 / 1160.00 |
| Adlabs Fil | 650.75 | 661.25 | 784846072.55 / 1173551.00 | 1939.90 / 415.00 |
| Ador Welding Ltd | 158.55 | 157.20 | 1021617.60 / 6409.00 | 319.05 / 135.20 |
| Advani Hot.& Res.(i) Ltd | 99.45 | 98.15 | 168736.40 / 1704.00 | 390.00 / 45.90 |
| Advanta India Ltd | 957.65 | 957.00 | 331783.75 / 347.00 | 1873.50 / 720.00 |
| Aegis Logistics Limi | 235.30 | 239.55 | 2095765.60 / 8677.00 | 403.00 / 124.15 |
| Aftek Limited | 52.40 | 51.90 | 33833986.05 / 634486.00 | 102.40 / 33.20 |
| Agro Dutch Industrie | 28.65 | 28.35 | 456946.95 / 15735.00 | 49.50 / 20.80 |
| Agro Tech Foods Limi | 145.70 | 142.05 | 3014500.55 / 20324.00 | 284.00 / 92.00 |
| Ahmednagar Forgings | 139.80 | 140.20 | 310252.20 / 2205.00 | 286.95 / 126.05 |
| Ai Champdany | 60.00 | 60.90 | 780.00 / 13.00 | 130.00 / 51.20 |
| Aia Engineering Limi | 1584.70 | 1560.00 | 5368575.50 / 3390.00 | 2048.90 / 1071.00 |
| Ajanta Pharma Limite | 94.00 | 95.75 | 178898.20 / 1889.00 | 130.70 / 65.35 |
| Akruti Nirman Limited | 1050.45 | 1061.05 | 9361547.40 / 8796.00 | 1395.00 / 321.00 |
| Aksh Optifibre Ltd | 48.60 | 46.75 | 602496.65 / 12548.00 | 96.95 / 36.15 |
| Alchemist Ltd | 102.95 | 101.35 | 596577.10 / 5776.00 | 130.85 / 56.00 |
| Alembic Limited | 59.05 | 58.75 | 4485896.55 / 74868.00 | 107.45 / 42.00 |
| Alfalavalind | 816.70 | 820.55 | 478603.50 / 581.00 | 1263.00 / 750.00 |
| Alkyl Amines Chemica | 92.70 | 94.50 | 30742.20 / 334.00 | 137.70 / 68.20 |
| Allahabad Bank | 89.55 | 88.65 | 41635867.50 / 460198.00 | 143.20 / 70.10 |
| Allcargo Global Log. Ltd. | 755.25 | 758.20 | 4583760.95 / 5989.00 | 1098.00 / 592.00 |
| Allied Digital Serv. Ltd | 910.95 | 909.75 | 1154444.50 / 1262.00 | 1128.10 / 272.10 |
| Allsec Technologies | 66.75 | 66.30 | 1431010.45 / 21205.00 | 298.50 / 55.30 |
| Alok Industries Ltd | 62.10 | 63.85 | 92920147.70 / 1454971.00 | 107.55 / 45.70 |
| Alpa Laboratories Ltd | 26.15 | 26.25 | 180436.55 / 6874.00 | 62.00 / 18.65 |
| Alphageo (india) Limited | 610.40 | 613.10 | 1816301.50 / 2953.00 | 1078.00 / 261.05 |
| Alps Industries Ltd | 40.85 | 40.40 | 1000286.80 / 24296.00 | 99.10 / 33.00 |
| Alstom Projects Indi | 592.70 | 593.95 | 51349186.05 / 85167.00 | 1199.00 / 465.00 |
| Amar Remedies Ltd. | 30.60 | 29.00 | 5405925.25 / 171997.00 | 58.25 / 20.05 |
| Amara Raja Batter | 192.40 | 190.50 | 2291176.80 / 11867.00 | 754.40 / 131.10 |
| Ambica Agar & Aromai | 13.45 | 12.90 | 176755.10 / 13162.00 | 31.65 / 10.25 |
| Ambuja Cements Ltd | 111.65 | 111.70 | 83243691.20 / 745404.00 | 160.80 / 96.00 |
| Amd Industries Limited | 27.40 | 27.85 | 1069940.55 / 38223.00 | 79.10 / 20.25 |
| Amit Spinning Ind. L | 4.85 | 4.75 | 4182.00 / 870.00 | 12.75 / 3.65 |
| Amtek Auto Ltd. | 294.10 | 294.40 | 28194073.30 / 96126.00 | 525.45 / 227.50 |
| Amtek India Limited | 105.45 | 109.00 | 2961219.90 / 27277.00 | 207.00 / 76.25 |
| Anant Raj Indus Ltd | 257.00 | 246.70 | 3875652.65 / 15062.00 | 1673.00 / 172.20 |
| Andhra Bank | 81.00 | 80.90 | 35256198.60 / 434248.00 | 128.45 / 67.50 |
| Andhra Sugars | 89.80 | 92.35 | 1417328.50 / 15503.00 | 164.90 / 75.00 |
| Andhrapradeshpap | 85.60 | 88.50 | 33649.45 / 386.00 | 124.00 / 70.00 |
| Ang Auto Limited | 97.05 | 96.65 | 55549.25 / 571.00 | 326.95 / 83.05 |
| Ankur Drug & Pharma Ltd | 234.40 | 235.70 | 2640727.70 / 10959.00 | 484.80 / 153.30 |
| Ansal Hou. & Con. Ltd. | 142.10 | 140.55 | 2124102.15 / 14817.00 | 415.70 / 134.15 |
| Ansal Prop& Inf | 162.30 | 161.90 | 60043054.25 / 363452.00 | 469.90 / 132.00 |
| Antarctica Ltd | 0.75 | 0.75 | 234234.75 / 318847.00 | 2.55 / 0.35 |
| Apar Industries Ltd. | 219.35 | 217.55 | 1776687.95 / 7898.00 | 444.00 / 146.25 |
| Apcotex Industries Limite | 61.45 | 61.40 | 1812090.05 / 28887.00 | 72.90 / 31.05 |
| Apollo Hospitals Ent | 490.70 | 490.95 | 2253800.70 / 4578.00 | 627.00 / 365.00 |
| Apollo Sindhoori Cap. | 399.30 | 383.70 | 6940998.15 / 17394.00 | 434.90 / 250.50 |
| Apollo Tyres | 42.50 | 42.40 | 29191146.70 / 672739.00 | 416.85 / 31.10 |
| Aptech Ltd | 226.05 | 225.50 | 135646949.95 / 585799.00 | 449.70 / 133.00 |
| Archies Ltd | 121.05 | 123.00 | 984205.85 / 8122.00 | 184.40 / 72.00 |
| Aries Agro Ltd. | 129.70 | 130.10 | 536951.95 / 4142.00 | 264.20 / 110.15 |
| Arihant Foun & Hou Ltd | 276.20 | 283.95 | 31910.75 / 115.00 | 749.70 / 260.00 |
| Aro Granite Ind. Ltd. | 94.60 | 100.85 | 1974159.60 / 20385.00 | 135.00 / 62.00 |
| Arrow Webtex Limited | 53.75 | 53.85 | 991811.40 / 17895.00 | 949.00 / 38.65 |
| Arvind Mills Ltd | 50.05 | 51.30 | 406004637.10 / 7837609.00 | 93.30 / 34.00 |
| Arvind Remedies Limi | 2.80 | 2.75 | 1238170.80 / 436759.00 | 7.15 / 1.45 |
| Asahi India Glass | 58.95 | 58.15 | 2430951.55 / 40942.00 | 145.00 / 50.65 |
| Ashapura Mine | 216.65 | 220.65 | 4139800.75 / 18796.00 | 565.00 / 168.00 |
| Ashco Indust. Ltd | 17.80 | 18.40 | 109889.70 / 6111.00 | 53.90 / 13.10 |
| Ashima Syntex Ltd | 7.60 | 7.35 | 26850.15 / 3474.00 | 21.45 / 5.90 |
| Ashok Leyland | 38.30 | 39.20 | 155505455.00 / 3947778.00 | 57.50 / 26.15 |
| Asian Electronics Lt | 179.40 | 179.10 | 10547937.40 / 57820.00 | 1140.00 / 162.35 |
| Asian Granito Ind. Ltd. | 66.95 | 67.40 | 150898.70 / 2212.00 | 135.00 / 36.60 |
| Asian Hotels Ltd | 620.95 | 610.90 | 10656361.75 / 17247.00 | 885.00 / 443.00 |
| Asian Paints Ltd | 1234.95 | 1203.25 | 7910567.05 / 6488.00 | 1334.00 / 770.00 |
| Assam Company Ltd | 29.45 | 29.60 | 53759404.75 / 1749485.00 | 57.00 / 13.30 |
| Astra Microwave Ltd | 67.20 | 71.75 | 9839327.95 / 141872.00 | 187.50 / 57.25 |
| Astral Poly Tech Ltd | 176.80 | 175.05 | 210179.75 / 1173.00 | 240.00 / 100.55 |
| Astrazeneca Phar | 506.00 | 513.00 | 25261.00 / 50.00 | 880.00 / 415.05 |
| Atlanta Limited | 218.70 | 215.25 | 2678430.65 / 12052.00 | 562.65 / 155.15 |
| Atlas Cycle (haryana | 148.10 | 151.40 | 48338.75 / 325.00 | 294.00 / 106.85 |
| Atn International Ltd | 2.40 | 2.35 | 48091.75 / 20294.00 | 7.35 / 1.70 |
| Atul Ltd | 59.60 | 60.00 | 1213052.40 / 20187.00 | 123.90 / 43.60 |
| Aurionpro Soln Ltd | 399.80 | 397.20 | 44169.40 / 111.00 | 609.90 / 266.00 |
| Aurobindo Pharma Ltd | 334.65 | 340.50 | 50679086.35 / 147755.00 | 825.00 / 223.70 |
| Autoline Ind | 253.70 | 248.65 | 16178209.65 / 62693.00 | 284.00 / 152.80 |
| Automative Axles Ltd | 322.65 | 319.15 | 437495.95 / 1350.00 | 680.00 / 315.25 |
| Automotive Stampings | 62.00 | 64.25 | 5952.00 / 96.00 | 119.90 / 45.00 |
| Avaya Global Co | 174.05 | 173.85 | 651032.35 / 3713.00 | 413.70 / 151.00 |
| Aventis Pharma Limi | 786.20 | 795.90 | 442856.60 / 558.00 | 1475.00 / 700.00 |
| Avt Natural Products Ltd | 83.50 | 86.85 | 68269.50 / 799.00 | 179.00 / 65.25 |
| Axis Bank Ltd | 869.20 | 877.20 | 1193663275.70 / 1341735.00 | 1291.50 / 520.00 |
| Axis-it&t Limited | 24.85 | 26.15 | 455794.35 / 17658.00 | 28.95 / 9.05 |
| Aztecsoft Limited | 74.40 | 74.30 | 14728440.50 / 197142.00 | 104.90 / 46.00 |
