| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| G A I L | 408.70 | 415.65 | 491207826.35 / 1194832.00 | 555.50 / 281.20 |
| G M Breweries Ltd | 82.35 | 82.25 | 101919.90 / 1235.00 | 159.85 / 65.00 |
| Gabriel India Ltd | 17.95 | 17.85 | 505522.40 / 27886.00 | 37.30 / 15.10 |
| Gallantt Metal Limited | 27.20 | 27.00 | 864972.80 / 31152.00 | 52.25 / 11.00 |
| Gammon India Ltd | 414.80 | 410.00 | 35164737.35 / 86621.00 | 844.00 / 333.25 |
| Gammon Infra Proj Ltd. | 175.75 | 172.85 | 20955398.90 / 120405.00 | 185.00 / 147.00 |
| Gandhi Spl. Tubes Ltd | 93.15 | 94.95 | 290776.95 / 2919.00 | 273.00 / 71.05 |
| Ganesh Housing Corp Ltd | 330.45 | 322.40 | 1047871.00 / 3172.00 | 849.00 / 277.00 |
| Gangotri Textiles Ltd. | 15.05 | 15.25 | 109176.35 / 7264.00 | 27.00 / 11.05 |
| Garden Silk Mills Lt | 59.10 | 58.15 | 278356.20 / 4673.00 | 122.00 / 47.30 |
| Garware Offsh | 238.95 | 236.45 | 945548.40 / 3920.00 | 297.00 / 160.20 |
| Garware Wallropes Lt | 104.05 | 104.10 | 273929.65 / 2591.00 | 258.75 / 88.50 |
| Gateway Dist | 119.55 | 116.90 | 90498889.60 / 754364.00 | 201.80 / 80.00 |
| Gati Limited | 97.85 | 98.50 | 10083211.35 / 100738.00 | 216.00 / 80.30 |
| Ge Shipping | 466.05 | 461.70 | 171470012.30 / 363370.00 | 625.80 / 249.00 |
| Gemini Com | 242.15 | 251.85 | 7599674.15 / 30458.00 | 454.95 / 105.00 |
| Genesys Intl Corpn L | 81.40 | 77.50 | 663507.30 / 8168.00 | 95.70 / 19.50 |
| Genus Power Infrastru Ltd | 479.45 | 486.25 | 868899.25 / 1783.00 | 950.00 / 236.00 |
| Geodesic Info | 200.80 | 200.70 | 10551621.60 / 51052.00 | 415.00 / 135.00 |
| Geojit Fin. Serv. Lt | 55.95 | 56.30 | 62196071.00 / 1078967.00 | 131.55 / 34.55 |
| Geometric Soft | 54.30 | 54.05 | 2226953.10 / 40366.00 | 132.30 / 42.95 |
| Ghcl Ltd. | 82.50 | 85.65 | 46128075.80 / 537832.00 | 209.90 / 67.20 |
| Gic Housing Finance | 65.30 | 65.15 | 12883300.00 / 192616.00 | 108.35 / 43.65 |
| Gillette India Ltd | 1000.60 | 979.30 | 896565.20 / 896.00 | 1548.40 / 800.00 |
| Ginni Filaments Ltd | 9.85 | 9.45 | 28028.70 / 2853.00 | 21.50 / 7.60 |
| Gitanjali Gems Limited | 278.20 | 278.10 | 69807726.75 / 248468.00 | 490.00 / 180.10 |
| Gkw Ltd | 98.40 | 96.10 | 442179.50 / 4415.00 | 113.00 / 34.10 |
| Glaxosmithkline Cons | 710.00 | 714.10 | 483421.45 / 682.00 | 798.85 / 515.00 |
| Glaxosmithkline Pharma Lt | 1048.70 | 1051.55 | 8277018.80 / 7888.00 | 1345.00 / 704.50 |
| Glenmark Phar | 666.50 | 650.20 | 352458791.70 / 529142.00 | 778.00 / 351.10 |
| Global Broadcast | 117.15 | 116.90 | 10436719.40 / 86967.00 | 1264.95 / 103.00 |
| Global Vec Helicorp Ltd | 84.65 | 85.35 | 2062558.85 / 23695.00 | 302.80 / 58.00 |
| Glodyne Tech | 508.40 | 502.75 | 8085454.65 / 15426.00 | 555.00 / 105.50 |
| Glory Polyfilms Ltd. | 59.85 | 62.10 | 529805.00 / 8660.00 | 119.80 / 48.00 |
| Gmr Industries Ltd. | 86.10 | 85.85 | 217731.95 / 2518.00 | 247.70 / 65.20 |
| Gmr Infra | 145.20 | 150.60 | 772822405.40 / 5203419.00 | 1009.00 / 111.10 |
| Goa Carbon Limited | 84.10 | 84.75 | 659198.75 / 7796.00 | 122.80 / 38.00 |
| Godawari Pow & Isp Ltd | 197.70 | 200.20 | 12351314.15 / 61347.00 | 400.00 / 123.10 |
| Godfrey Phil | 1393.15 | 1402.05 | 763255.05 / 547.00 | 2239.00 / 1082.00 |
| Godrej Consum | 135.30 | 134.95 | 3047327.85 / 22351.00 | 165.00 / 87.60 |
| Godrej Ind L | 281.60 | 294.20 | 45339625.55 / 154595.00 | 503.00 / 150.00 |
| Gokaldas Exports Ltd | 218.90 | 212.80 | 416674.40 / 1895.00 | 274.75 / 152.65 |
| Goldiam Internationa | 54.00 | 53.45 | 391400.35 / 7214.00 | 103.90 / 38.75 |
| Goldstone Infratech Ltd | 52.10 | 53.75 | 1563590.10 / 29290.00 | 70.05 / 19.70 |
| Goldstone Technologi | 225.25 | 232.65 | 15955955.10 / 69963.00 | 268.30 / 71.55 |
| Grabal Alk Ltd | 97.85 | 111.90 | 701458.75 / 6558.00 | 136.25 / 93.70 |
| Granules India Limit | 74.65 | 74.10 | 1294181.25 / 17158.00 | 145.00 / 64.80 |
| Graphite India Ltd | 61.15 | 59.95 | 16386578.85 / 260811.00 | 101.30 / 39.05 |
| Grasim | 2214.35 | 2257.15 | 146189213.45 / 65005.00 | 4051.00 / 2200.05 |
| Grasim Industries Lt | 2285.00 | 2390.00 | 146189213.45 / 65005.00 | 4019.00 / 2285.00 |
| Great Offshore Ltd | 663.80 | 673.90 | 59613531.35 / 88729.00 | 1145.00 / 556.00 |
| Greaves Cotton Ltd. | 233.45 | 233.20 | 1736041.30 / 7412.00 | 470.00 / 176.10 |
| Greenply Industries | 226.10 | 233.40 | 1350662.20 / 5919.00 | 420.00 / 127.50 |
| Grindwell Norton Limited | 127.25 | 128.95 | 264013.15 / 2049.00 | 197.50 / 116.10 |
| Gruh Finance Ltd. | 165.00 | 165.00 | 1297335.35 / 7860.00 | 227.00 / 135.00 |
| Gss America Info Ltd. | 390.90 | 389.15 | 355614730.40 / 888738.00 | 869.00 / 365.10 |
| Gtc Industries Ltd | 226.40 | 225.95 | 13869646.65 / 59676.00 | 766.70 / 160.10 |
| Gtl Infra.ltd | 49.35 | 49.30 | 85290977.20 / 1684622.00 | 106.50 / 28.00 |
| Gtl Ltd | 246.55 | 245.35 | 26740941.10 / 107405.00 | 316.45 / 175.00 |
| Gtn Industries Limited | 20.00 | 19.00 | 17156.00 / 865.00 | 45.00 / 14.55 |
| Gtn Textiles Limited | 15.15 | 14.85 | 89620.75 / 5781.00 | 30.60 / 12.35 |
| Gufic Biosciences Lt | 9.90 | 9.65 | 189939.85 / 19345.00 | 28.00 / 8.20 |
| Guj Ind Pow Co. Ltd | 97.10 | 94.45 | 7593637.65 / 78365.00 | 185.90 / 57.55 |
| Guj N R E Coke | 146.70 | 142.75 | 657220243.80 / 4436902.00 | 181.70 / 46.00 |
| Guj Narmada Fe | 157.20 | 160.40 | 67260661.15 / 419947.00 | 232.05 / 100.50 |
| Guj State Fert & Che | 168.55 | 171.60 | 35233250.10 / 206256.00 | 370.00 / 141.00 |
| Guj. Apollo Ind. Ltd. | 242.75 | 253.90 | 401925.45 / 1641.00 | 400.00 / 145.05 |
| Gujarat Alkal | 177.85 | 177.85 | 19598139.85 / 107788.00 | 273.85 / 120.00 |
| Gujarat Ambuja Expor | 49.90 | 49.90 | 1595418.90 / 31074.00 | 104.50 / 26.00 |
| Gujarat Fluoro | 203.70 | 204.75 | 1185170.15 / 5728.00 | 800.00 / 172.00 |
| Gujarat Gas Co. Ltd | 259.70 | 255.50 | 1264718.90 / 4874.00 | 1500.00 / 220.00 |
| Gujarat Lease-fin Lt | 7.50 | 7.85 | 9322.50 / 1241.00 | 26.05 / 4.80 |
| Gujarat Mineral Dev | 299.15 | 301.40 | 22125861.15 / 72750.00 | 3048.35 / 235.10 |
| Gujarat Sidhee Cemen | 20.40 | 20.70 | 2590686.80 / 124403.00 | 44.70 / 15.35 |
| Gujarat State Petro Ltd | 65.60 | 66.30 | 56421403.15 / 840705.00 | 114.20 / 46.65 |
| Gulf Oil Corp. Ltd | 120.40 | 122.85 | 3558709.40 / 29028.00 | 392.00 / 89.00 |
| Gvk Pow. & Infra Ltd. | 53.85 | 53.40 | 305312773.40 / 5590808.00 | 929.00 / 32.55 |
| Gwalior Chem Ind Ltd | 84.35 | 80.05 | 287078072.40 / 3235082.00 | 127.00 / 38.00 |
