NSE LIVE

Symbol	Price	Change	High	Low	%Change	Prev Close	Volumes	Timestamp
AFL	49.45	1.45	51.5	48	3.02	48	11062	20 Apr
AFTEK	14.59	0.28	14.9	14.5	1.96	14.31	92771	20 Apr
APTECHT	110.65	2.25	111.9	108.4	2.08	108.4	142711	20 Apr
AURIONPRO	186.15	0.05	191	186	0.03	186.1	993	20 Apr
BARTRONICS	67.95	3.45	69.75	64.65	5.35	64.5	366982	20 Apr
CALIFORNIA S	31.05	-1.75	34.5	31.05	-5.34	32.8	1200	20 Apr
CMC LTD.	2042.2	24.4	2072.05	2028	1.21	2017.8	8165	20 Apr
COREPROTEC	310.9	-0.15	318	309.15	-0.05	311.05	26394	20 Apr
CTE	15.35	0.4	15.7	14.9	2.68	14.95	1219	20 Apr
EVERONN	688.85	19.1	703.5	671.15	2.85	669.75	652832	20 Apr
FCSSOFT	1.19	0.07	1.21	1.11	6.25	1.12	2900633	20 Apr
FINANTECH	869.55	6.3	880	860.05	0.73	863.25	9262	20 Apr
FOURSOFT	16.65	0.6	17.25	16	3.74	16.05	55664	20 Apr
GENESYS	190.2	8.2	194	182.55	4.51	182	25309	20 Apr
GEODESIC	87.65	1.45	88.6	87	1.68	86.2	125561	20 Apr
GEOMETRIC LI	66.8	3.2	67.2	63.4	5.03	63.6	93893	20 Apr
GLODYNE	419.05	-10.3	437.95	414.1	-2.4	429.35	56403	20 Apr
HCL TECHNOLO	522.85	47.25	525.95	501.25	9.93	475.6	1163222	20 Apr
HELIOS AND MAT	35.75	0.65	36.45	35	1.85	35.1	12368	20 Apr
HEXAWARE LTD	69.85	0.5	71.05	68.9	0.72	69.35	246206	20 Apr
ICSA	120.8	1.15	122.35	120.15	0.96	119.65	14297	20 Apr
INFOSYS TECH	2905.5	18.8	2928	2892	0.65	2886.7	402091	20 Apr
INFOTECH ENR	156	-2.55	162.45	154	-1.61	158.55	22579	20 Apr
KALE CONSULT	96.1	1.1	97	95.1	1.16	95	2082	20 Apr
KLG SYSTEL	66.8	2.3	68.2	65.5	3.57	64.5	24407	20 Apr
KPIT INFOSYT	164.7	4.85	166.5	162.2	3.03	159.85	53862	20 Apr
LOGIXMICRO	18.2	-0.25	19	18.2	-1.36	18.45	6007	20 Apr
MASTEK	118	-0.9	120	118	-0.76	118.9	44784	20 Apr
MICROTECH	135.4	1.6	138	133.6	1.2	133.8	16144	20 Apr
MINDTREE	386	5.95	390	376.1	1.57	380.05	3788	20 Apr
MPHASIS	458.8	5.25	464	453	1.16	453.55	68680	20 Apr
NIIT LTD	53.8	0.1	54.95	53.7	0.19	53.7	22730	20 Apr
NIIT TECHNOL	184.05	0.3	186.75	183.55	0.16	183.75	17943	20 Apr
NORTHGATE	13.91	-0.09	14.25	13.91	-0.64	14	5554	20 Apr
NUCLEUS	97.65	2.65	101	97.15	2.79	95	19632	20 Apr
OMNITECH	160.7	2.45	163.95	159	1.55	158.25	2924	20 Apr
PATNI	480	5.05	482	474.25	1.06	474.95	11208	20 Apr
POLARIS SOFT	203.7	1.1	206.55	201.1	0.54	202.6	102671	20 Apr
QUINTEGRA SO	5.8	0.02	5.8	5.6	0.35	5.78	11088	20 Apr
ROLTA IND	147.95	2.7	148.95	146.1	1.86	145.25	71854	20 Apr
RS SOFTWARE	64.9	2.5	64.9	64.9	4.01	62.4	23406	20 Apr
RSYSTEMS	122.25	0.2	123	121.35	0.16	122.05	1202	20 Apr
SAKSOFT LTD	48.3	0	-0.01	-0.01	0	48.3	0	15 Apr
SATYAM COMP	73.9	0.95	75.2	73.05	1.3	72.95	1046624	20 Apr
SONAT SOFTWR	47.35	1.45	48.85	44.75	3.16	45.9	1020616	20 Apr
SRG INFOTEC	0.61	-0.02	0.62	0.58	-3.17	0.63	31244	20 Apr
SUBEX	80.05	7.55	82.7	71.5	10.41	72.5	5939923	20 Apr
TATA ELXSI	259	1.95	262	256	0.76	257.05	42654	20 Apr
TCS	1218.8	53.95	1223.1	1178	4.63	1164.85	642183	20 Apr
VISESH INFO	8.61	0	8.89	8.5	0	8.61	3530	20 Apr
WIPRO LTD	463.9	13.5	465.7	450	3	450.4	126958	20 Apr
ZENSAR TECH	172.5	-0.5	174.7	171	-0.29	173	6020	20 Apr

Symbol	Price	Change	High	Low	%Change	Prev Close	Volumes	Timestamp
ABB	831.8	13.95	835	818.05	1.71	817.85	12949	20 Apr
ACC	1106.85	4.95	1113	1097.95	0.45	1101.9	23066	20 Apr
AMBUJA CEMENTS	154.2	3.75	154.95	150.25	2.49	150.45	220530	20 Apr
AXIS BANK	1447.9	37.3	1453.45	1414.65	2.64	1410.6	106498	20 Apr
BHEL	2151.7	16.1	2164	2137.15	0.75	2135.6	41518	20 Apr
BPCL	617.25	12.35	619	601	2.04	604.9	82762	20 Apr
BHARTI AIRTEL	380.45	4.65	386	376	1.24	375.8	490028	20 Apr
CAIRN	348.75	4.5	349.1	346	1.31	344.25	505113	20 Apr
CIPLA	321	3.3	323.8	316.25	1.04	317.7	61945	20 Apr
DLF	242.75	6.3	243.75	236.8	2.66	236.45	1367332	20 Apr
GAIL	478.45	6.8	481.5	470.95	1.44	471.65	49184	20 Apr
GRASIM IND	2415.25	16.3	2430	2375	0.68	2398.95	14239	20 Apr
HCL TECH	522.85	47.25	525.95	501.25	9.93	475.6	1163222	20 Apr
HDFC	713.55	18.4	715	695.1	2.65	695.15	131154	20 Apr
HDFC BANK	2371.6	23.55	2388	2347	1	2348.05	142268	20 Apr
HERO HONDA	1743.95	-33.25	1770	1703	-1.87	1777.2	116104	20 Apr
HINDALCO	214	8.55	215	206.3	4.16	205.45	873029	20 Apr
HINDUSTAN UNILEVER	284.05	7.1	284.4	278.05	2.56	276.95	240449	20 Apr
ICICI BANK	1111.3	21.1	1113.55	1094.9	1.94	1090.2	380088	20 Apr
ITC	190.6	2.65	191	187.25	1.41	187.95	492380	20 Apr
IDEA	68.25	0.3	70.5	64.15	0.44	67.95	473835	20 Apr
INFOSYS	2905.5	18.8	2928	2892	0.65	2886.7	402277	20 Apr
JINDAL STEEL AND POWER	677.65	15.8	685	667	2.39	661.85	137370	20 Apr
LARSEN AND TOUBRO	1706.1	-0.7	1729.2	1682.1	-0.04	1706.8	290011	20 Apr
MAHINDRA AND MAHINDRA	763	36.7	769.5	734.75	5.05	726.3	364113	20 Apr
MARUTI	1265.9	15.35	1269.7	1252	1.23	1250.55	29296	20 Apr
NTPC	186.7	2.95	187.3	184	1.61	183.75	141095	20 Apr
NALCO	95.9	0.9	96.6	95	0.95	95	113587	20 Apr
ONGC	295.3	6.05	296.65	291	2.09	289.25	342595	20 Apr
POWER GRID	104.2	0.8	104.75	103	0.77	103.4	177357	20 Apr
PNB	1204.75	21.5	1210.95	1182.55	1.82	1183.25	21589	20 Apr
RANBAXY	465.25	8.15	466.8	458.2	1.78	457.1	55721	20 Apr
REL CAPITAL	601.4	0.85	609.35	586.55	0.14	600.55	455121	20 Apr
RELIANCE IND	1025.7	14.35	1028.7	1007.1	1.42	1011.35	360048	20 Apr
RELIANCE INFRA	684.95	8.15	691.9	662.5	1.2	676.8	373076	20 Apr
RELIANCE POWER	128.5	0.3	130	125.65	0.23	128.2	708303	20 Apr
RELIANCE COMM.	105.65	-2.15	109.4	101.65	-1.99	107.8	3638679	20 Apr
SBI	2795.05	56.5	2802	2731	2.06	2738.55	434664	20 Apr
SIEMENS	847.65	17.2	852	834	2.07	830.45	20870	20 Apr
SAIL	174	4.25	174.8	169.8	2.5	169.75	287028	20 Apr
STERLITE INDUSTRIES	174.2	3.6	174.45	171.8	2.11	170.6	322876	20 Apr
SUZLON	57.35	2.95	57.65	54.65	5.42	54.4	9010562	20 Apr
TATA COMMUNICATION	258.75	0.95	261.8	255.2	0.37	257.8	31418	20 Apr
TATA CONSULTANCY	1218.8	53.95	1223.1	1178	4.63	1164.85	642209	20 Apr
TATA MOTORS	1251.35	48.05	1254.35	1214.45	3.99	1203.3	318258	20 Apr
TATA POWER	1326.1	27.05	1328.95	1305	2.08	1299.05	13484	20 Apr
TATA STEEL	625	14.1	626.95	616.1	2.31	610.9	713353	20 Apr
UNITECH	40.65	-2.2	43.85	39.45	-5.13	42.85	11993341	20 Apr
WIPRO	463.9	13.5	465.7	450	3	450.4	126958	20 Apr

Symbol	Price	Change	High	Low	%Change	Prev Close	Volumes	Timestamp
ANDHRA BANK	145	1.1	145.7	143.25	0.76	143.9	43665	20 Apr
AXIS BANK LTD.	1447.9	37.3	1453.45	1414.65	2.64	1410.6	106498	20 Apr
BANK OF BARODA	985.7	8.7	988.9	974	0.89	977	22615	20 Apr
BANK OF INDIA	484.2	0.5	489.95	480.15	0.1	483.7	46355	20 Apr
BANK OF MAHARASHTRA	62.95	0.5	63.4	62.5	0.8	62.45	53201	20 Apr
BANK OF RAJASTHAN LTD.	212.1	0	213.5	207	0	212.1	124342	23 Aug
CANARA BANK	658.1	-2.9	665	658.1	-0.44	661	48464	20 Apr
CENTRAL BANK OF INDIA	144.05	3.65	144.85	141.1	2.6	140.4	282151	20 Apr
CITY UNION BANK LTD.	46.5	0.2	48.5	45.95	0.43	46.3	152095	20 Apr
CORPORATION BANK	623.5	-3.45	634	620	-0.55	626.95	4601	20 Apr
DENA BANK	110.25	1.4	111	107.95	1.29	108.85	353734	20 Apr
DEVELOPMENT CREDIT BANK LTD.	62	0.3	63.15	61.1	0.49	61.7	4539739	20 Apr
DHANALAKSHMI BANK LTD.	128.25	2.8	129.4	126	2.23	125.45	86723	20 Apr
FEDERAL BANK LTD.	447.7	-5	457.9	442.05	-1.1	452.7	39779	20 Apr
HDFC BANK LTD.	2371.6	23.55	2388	2347	1	2348.05	142268	20 Apr
ICICI BANK LTD.	1111.3	21.1	1113.55	1094.9	1.94	1090.2	380093	20 Apr
IDBI BANK LTD.	149.85	0.3	152	147.5	0.2	149.55	998738	20 Apr
INDIAN BANK	238.95	5.85	240.45	234.1	2.51	233.1	23298	20 Apr
INDIAN OVERSEAS BANK	155.65	2.8	156.7	153.1	1.83	152.85	65110	20 Apr
INDUSIND BANK	279.05	3.35	282	276.35	1.22	275.7	144023	20 Apr
ING VYSYA BANK LTD.	335.55	2.1	345	333.1	0.63	333.45	40888	20 Apr
JAMMU & KASHMIR BANK LTD.	819.95	2.1	832	815	0.26	817.85	4304	20 Apr
KARNATAKA BANK LTD.	118.75	0.9	120	117.5	0.76	117.85	90615	20 Apr
KARUR VYSYA BANK LTD.	415.6	1.1	420.55	414.15	0.27	414.5	640	20 Apr
KOTAK MAHINDRA BANK LTD.	458.95	16.65	460	445	3.76	442.3	63667	20 Apr
LAKSHMI VILAS BANK LTD.	112	1	112.8	111.15	0.9	111	24295	20 Apr
ORIENTAL BANK OF COMMERCE	368.65	3.3	371.9	362.3	0.9	365.35	53487	20 Apr
PUNJAB NATIONAL BANK	1204.75	21.5	1210.95	1182.55	1.82	1183.25	21589	20 Apr
SOUTH INDIAN BANK LTD.	23.05	0.15	23.2	23	0.66	22.9	1110994	20 Apr
STATE BANK OF BIKANER AND JAIPUR	550	0.8	553.7	548	0.15	549.2	4009	20 Apr
STATE BANK OF INDIA	2795.05	56.5	2802	2731	2.06	2738.55	434669	20 Apr
STATE BANK OF TRAVANCORE	764.55	10.65	764.55	751.05	1.41	753.9	1845	20 Apr
SYNDICATE BANK	124.65	1.15	126	122.8	0.93	123.5	72637	20 Apr
UCO BANK	119.7	0.7	121.5	117.45	0.59	119	525552	20 Apr
UNION BANK OF INDIA	333.7	-0.95	340	331.2	-0.28	334.65	84377	20 Apr
VIJAYA BANK	92.8	2.45	93.15	90.1	2.71	90.35	1625234	20 Apr
YES BANK LTD.	330.55	7.05	333.55	324.2	2.18	323.5	656626	20 Apr
ALLAHABAD BANK	218.55	2.35	222.45	217	1.09	216.2	108381	20 Apr