| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| B.a.g. Films Limited | 42.05 | 41.25 | 6328253.40 / 149193.00 | 105.00 / 7.50 |
| B.l. Kashyap & Son | 1483.35 | 1517.70 | 767030.15 / 508.00 | 2599.65 / 1100.00 |
| Bajaj Auto Finance L | 300.10 | 303.15 | 884644.40 / 2945.00 | 560.00 / 281.05 |
| Bajaj Elect.ltd | 448.45 | 461.60 | 1759140.05 / 3786.00 | 750.00 / 328.00 |
| Bajaj Hindus | 217.10 | 220.95 | 237943548.55 / 1073489.00 | 399.00 / 115.00 |
| Bajaj Holdings & Invs Ltd | 676.20 | 682.60 | 41287777.65 / 60120.00 | 2900.00 / 585.00 |
| Bal Pharma Ltd. | 31.30 | 30.30 | 131672.50 / 4203.00 | 52.95 / 22.00 |
| Balaji Amines Limited | 113.90 | 112.00 | 19753.90 / 173.00 | 240.00 / 91.10 |
| Balaji Telefilms | 170.55 | 168.90 | 9273837.75 / 53811.00 | 399.00 / 161.55 |
| Balkrishna Ind. Ltd | 625.00 | 628.00 | 599746.90 / 956.00 | 899.85 / 476.15 |
| Ballarpur Industries Ltd | 33.30 | 32.05 | 53519484.10 / 1608547.00 | 35.00 / 24.90 |
| Balmer Lawrie & Co L | 373.85 | 378.15 | 1253509.75 / 3324.00 | 734.40 / 338.00 |
| Balram Chini M | 95.10 | 96.70 | 177070398.75 / 1825968.00 | 127.90 / 49.80 |
| Banco Products (i) Ltd | 33.00 | 32.10 | 85894.70 / 2625.00 | 348.00 / 26.00 |
| Bang Overseas Ltd. | 220.85 | 219.30 | 5439388.95 / 24368.00 | 269.90 / 92.00 |
| Bank Of Baroda | 295.25 | 290.55 | 82061153.60 / 276893.00 | 501.00 / 245.05 |
| Bank Of India | 322.00 | 324.75 | 570827418.15 / 1731503.00 | 465.00 / 182.00 |
| Bank Of Maharashtra | 48.40 | 47.85 | 59210387.75 / 1206691.00 | 96.75 / 41.20 |
| Bank Of Rajastha | 96.10 | 95.75 | 13912915.60 / 142640.00 | 200.00 / 50.05 |
| Bannari Am Spin Mill | 101.95 | 101.05 | 2305362.45 / 22678.00 | 158.00 / 63.60 |
| Bannari Amman Sugars | 865.00 | 871.85 | 33281.50 / 38.00 | 1168.00 / 575.00 |
| Banswara Syntex Limited | 37.00 | 36.35 | 43252.55 / 1174.00 | 86.00 / 25.00 |
| Barak Valley Cem. Ltd. | 38.35 | 38.30 | 348989.80 / 9039.00 | 67.80 / 27.00 |
| Bartronics India Limited | 215.30 | 217.80 | 33096660.05 / 149693.00 | 294.00 / 110.00 |
| Basf India Ltd | 247.80 | 253.15 | 96250817.60 / 385963.00 | 341.50 / 164.15 |
| Bata India Ltd | 170.75 | 169.00 | 17162823.10 / 98874.00 | 295.00 / 122.65 |
| Batliboi Limited | 44.25 | 44.10 | 314767.65 / 7068.00 | 199.00 / 38.00 |
| Bell Ceramics Ltd. | 10.20 | 9.90 | 10610.20 / 1021.00 | 22.00 / 7.10 |
| Benchmark Bankbees | 732.00 | 738.00 | 73320.00 / 100.00 | 1115.00 / 583.00 |
| Benchmark Gold | 1186.47 | 1187.57 | 30815843.76 / 25865.00 | 1380.00 / 797.00 |
| Benchmark Split Capf | 130.00 | 135.50 | 195000.00 / 1500.00 | 150.00 / 106.00 |
| Berger Paints (i) Lt | 39.80 | 39.70 | 1573551.55 / 39045.00 | 68.40 / 32.85 |
| Bf Utilities Limited | 2094.85 | 2205.10 | 25726997.85 / 12279.00 | 3075.00 / 890.40 |
| Bgr Energy Systems Ltd | 428.30 | 431.75 | 19633548.35 / 44505.00 | 989.00 / 265.25 |
| Bhagwati Banquets Hotels | 80.75 | 83.40 | 934717.65 / 10929.00 | 97.20 / 25.60 |
| Bhagyanagar India Limited | 38.45 | 38.60 | 873546.80 / 22409.00 | 82.00 / 35.00 |
| Bhansali Eng. Polyme | 18.10 | 18.50 | 33926.90 / 1871.00 | 37.00 / 14.85 |
| Bharat Bijlee Ltd | 2194.35 | 2220.60 | 3339444.25 / 1497.00 | 4075.00 / 1650.10 |
| Bharat Earth Mov | 1128.40 | 1115.50 | 15490782.95 / 13752.00 | 1851.90 / 915.00 |
| Bharat Elec | 1238.40 | 1220.80 | 50772429.35 / 40998.00 | 2170.00 / 1044.55 |
| Bharat Forge Co Ltd | 287.95 | 299.00 | 53113855.35 / 179835.00 | 390.00 / 242.70 |
| Bharat Gears Ltd. | 43.60 | 44.20 | 82202.25 / 1855.00 | 88.80 / 35.10 |
| Bharat Petro | 348.75 | 357.40 | 170712213.35 / 477875.00 | 556.80 / 297.90 |
| Bharat Rasayan Ltd | 71.50 | 73.85 | 114312.65 / 1583.00 | 131.70 / 46.55 |
| Bharati Shipyard Ltd | 507.95 | 508.20 | 26385728.20 / 51958.00 | 865.00 / 408.00 |
| Bharti Airtel Limited | 820.05 | 837.95 | 4414756978.50 / 5321850.00 | 1184.20 / 701.00 |
| Bhartiya Internation | 65.00 | 65.65 | 89854.10 / 1389.00 | 161.50 / 46.00 |
| Bhel | 1734.50 | 1745.75 | 1884208923.20 / 1065922.00 | 2930.00 / 1301.00 |
| Bhushan Steel Ltd | 755.55 | 758.15 | 23475683.90 / 30305.00 | 1736.00 / 569.80 |
| Bihar Caus. & Chem. | 71.60 | 71.90 | 113658.65 / 1572.00 | 105.80 / 44.10 |
| Bilpower Limited | 206.90 | 208.30 | 6338606.25 / 29912.00 | 372.80 / 142.00 |
| Binani Cement Ltd | 72.35 | 70.95 | 2254887.95 / 30714.00 | 137.95 / 59.00 |
| Binani Industries Ltd | 132.05 | 128.35 | 1224459.75 / 9280.00 | 306.10 / 106.10 |
| Biocon Limited. | 460.85 | 465.05 | 50650295.90 / 107782.00 | 663.50 / 330.05 |
| Birla Corporation Lt | 210.95 | 206.20 | 25958655.40 / 124715.00 | 385.50 / 166.20 |
| Birla Ericson Ltd | 18.55 | 18.55 | 51865.50 / 2783.00 | 35.80 / 13.75 |
| Birla Power Sol. Ltd | 35.15 | 34.15 | 3732003.55 / 105386.00 | 92.55 / 24.30 |
| Blb Limited | 28.25 | 29.10 | 66452.35 / 2279.00 | 84.55 / 11.00 |
| Blue Bird (india) Ltd | 40.35 | 39.20 | 10512171.05 / 251944.00 | 93.50 / 30.30 |
| Blue Chip India Limi | 1.80 | 1.75 | 118766.05 / 64710.00 | 6.15 / 1.05 |
| Blue Dart Express Lt | 660.75 | 654.50 | 415704.90 / 628.00 | 819.90 / 447.00 |
| Blue Star Infotech | 75.05 | 75.80 | 356644.20 / 4714.00 | 136.10 / 50.60 |
| Blue Star Limited | 439.05 | 444.75 | 12828029.95 / 28765.00 | 549.45 / 210.90 |
| Boc India Ltd | 159.60 | 159.45 | 1954600.15 / 12243.00 | 260.00 / 122.05 |
| Bombay Burmah Trad C | 489.00 | 502.05 | 128750.25 / 262.00 | 1049.50 / 258.00 |
| Bombay Dyeing & Mfg. | 907.70 | 924.20 | 1182309472.75 / 1273291.00 | 1064.90 / 492.90 |
| Bombay Rayon Fas | 368.55 | 377.80 | 41176900.30 / 109774.00 | 402.00 / 179.00 |
| Bongaigaon Refinery | 56.40 | 56.50 | 48990229.10 / 853496.00 | 116.90 / 40.00 |
| Bosch Chassis Sys | 446.20 | 442.20 | 4961576.95 / 10913.00 | 1214.00 / 292.10 |
| Bosch Limited | 4080.80 | 4120.65 | 25685612.60 / 6231.00 | 5890.00 / 3211.00 |
| Bpl Ltd | 58.65 | 59.30 | 12630728.75 / 207530.00 | 175.80 / 36.35 |
| Brabourne Enterprises Ltd | 32.85 | 31.20 | 4847131.75 / 145987.00 | 129.90 / 20.60 |
| Brigade Enter. Ltd | 190.50 | 183.85 | 15214638.70 / 79685.00 | 489.90 / 151.00 |
| Britannia Ind | 1377.75 | 1377.70 | 2118132.65 / 1539.00 | 1800.00 / 1189.15 |
| Broadcast Initiat Ltd | 30.75 | 30.60 | 291857.70 / 9424.00 | 86.10 / 21.60 |
| Bsel Infrastructure | 49.20 | 49.15 | 18954438.05 / 370449.00 | 118.45 / 36.10 |
| Bsl Ltd | 22.75 | 22.25 | 119719.20 / 5085.00 | 41.95 / 16.90 |
| Burnpur Cement Ltd. | 20.90 | 20.70 | 3987958.70 / 187589.00 | 57.65 / 15.00 |
