| BSE-30 | BSE-100 | A-Group |
| 0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
| BSE Sensex on May 18,2012 16152.75 [82.27] Prev. Day Close:16070.48 Change:0.51% |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 500002 | A | ABB LTD. | 704.90 | 716.95 | 702.15 | 711.80 | May 18,2012 | - | 7731.00 | -0.59 | No |
| 500410 | A | ACC LTD | 1156.25 | 1178.95 | 1155.00 | 1159.85 | May 18,2012 | - | 34313.00 | -0.87 | No |
| 512599 | A | ADANI ENTER | 224.80 | 234.90 | 222.70 | 231.10 | May 18,2012 | - | 222297.00 | 1.05 | No |
| 532921 | A | ADANI PORTS | 114.00 | 114.00 | 110.00 | 112.05 | May 18,2012 | - | 99297.00 | -1.54 | No |
| 533096 | A | ADANI POWER | 49.80 | 51.35 | 49.50 | 51.00 | May 18,2012 | - | 552742.00 | 0.99 | No |
| 500303 | A | ADI BIR NUVO | 740.00 | 758.00 | 731.05 | 752.85 | May 18,2012 | - | 10756.00 | 0.90 | No |
| 532480 | A | ALLAHABAD BK | 141.35 | 146.00 | 140.80 | 144.65 | May 18,2012 | - | 108359.00 | 0.35 | No |
| 522275 | A | ALSTOMT&D | 144.00 | 149.60 | 143.00 | 148.20 | May 18,2012 | - | 8728.00 | 1.33 | No |
| 500425 | A | AMBUJA CEME | 147.25 | 149.50 | 142.70 | 144.25 | May 18,2012 | - | 233915.00 | -2.96 | No |
| 532418 | A | ANDHRA BANK | 103.90 | 107.35 | 101.90 | 105.90 | May 18,2012 | - | 70790.00 | 0.86 | No |
| Code | Grp | Company | Open | High | Low | Last Price | Last traded Date | Last traded time | Volume | % +/- | Part of Index |
| 508869 | A | APOLLO HOSP. | 612.25 | 632.50 | 612.25 | 623.45 | May 18,2012 | - | 1219.00 | 0.60 | No |
| 500877 | A | APOLLO TYRES | 81.80 | 85.00 | 81.55 | 84.60 | May 18,2012 | - | 212394.00 | 1.08 | No |
| 500477 | A | ASHOK LEYL. | 24.80 | 25.50 | 24.20 | 25.05 | May 18,2012 | - | 829525.00 | 0.60 | No |
| 500820 | A | ASIAN PAINTS | 3655.00 | 3730.00 | 3644.00 | 3708.40 | May 18,2012 | - | 7520.00 | 0.46 | No |
| 506820 | A | ASTRAZEN.PH. | 1839.40 | 1998.00 | 1756.65 | 1803.85 | May 18,2012 | - | 175791.00 | -2.46 | No |
| 526991 | A | ATLAS COPCO(DEL) | 2702.25 | 2724.00 | 2702.25 | 2720.75 | May 12,2011 | - | 11609.00 | 0.00 | No |
| 524804 | A | AUROB.PHARMA | 103.00 | 108.65 | 102.95 | 108.05 | May 18,2012 | - | 106136.00 | 1.79 | No |
| 532215 | A | AXIS BANK | 930.00 | 955.00 | 922.00 | 948.80 | May 18,2012 | - | 440638.00 | -0.12 | No |