CMIE Expr CMIE Expr

BSE BSE
Finance S / Interim SQ Finance S / Interim SQ
Date Indian Rupee
L L
Company Name Date Opening Price
A B B India Ltd. 11/28/2017 1389.55
A C C Ltd. 11/28/2017 1690.5
Ambuja Cements Ltd. 11/28/2017 263.15
Ashok Leyland Ltd. 11/28/2017 124
Asian Paints Ltd. 11/28/2017 1157
Aurobindo Pharma Ltd. 11/28/2017 721
Bajaj Auto Ltd. 11/28/2017 3270
Bharat Electronics Ltd. 11/28/2017 190
Bharat Forge Ltd. 11/28/2017 702.9
Bharat Heavy Electricals Ltd. 11/28/2017 92.85
Bharat Petroleum Corpn. Ltd. 11/28/2017 508
Bosch Ltd. 11/28/2017 18977.1
Britannia Industries Ltd. 11/28/2017 4791.3
Cadila Healthcare Ltd. 11/28/2017 445.8
Cipla Ltd. 11/28/2017 617.75
Colgate-Palmolive (India) Ltd. 11/28/2017 1062
Crompton Greaves Consumer Electricals Ltd. 11/28/2017 262
Cummins India Ltd. 11/28/2017 862
Dabur India Ltd. 11/28/2017 340.65
Divi'S Laboratories Ltd. 11/28/2017 1029
Dr. Reddy'S Laboratories Ltd. 11/28/2017 2299.7
Eicher Motors Ltd. 11/28/2017 30760
Exide Industries Ltd. 11/28/2017 206.55
Glenmark Pharmaceuticals Ltd. 11/28/2017 580
Godrej Consumer Products Ltd. 11/28/2017 950
Havells India Ltd. 11/28/2017 520.5
Hero Motocorp Ltd. 11/28/2017 3640.1
Hindalco Industries Ltd. 11/28/2017 249.45
Hindustan Petroleum Corpn. Ltd. 11/28/2017 425
Hindustan Unilever Ltd. 11/28/2017 1260
I T C Ltd. 11/28/2017 259.25
Indian Oil Corpn. Ltd. 11/28/2017 393
J S W Steel Ltd. 11/28/2017 258
Lupin Ltd. 11/28/2017 832
M R F Ltd. 11/28/2017 70300
Mahindra & Mahindra Ltd. 11/28/2017 1433
Marico Ltd. 11/28/2017 316
Maruti Suzuki India Ltd. 11/28/2017 8507
Motherson Sumi Systems Ltd. 11/28/2017 362.4
Nestle India Ltd. 11/28/2017 7524.4
Pidilite Industries Ltd. 11/28/2017 840.05
Reliance Industries Ltd. 11/28/2017 949.45
Shree Cement Ltd. 11/28/2017 17131.7
Siemens Ltd. 11/28/2017 1192.4
Steel Authority Of India Ltd. 11/28/2017 82
Sun Pharmaceutical Inds. Ltd. 11/28/2017 549.1
T V S Motor Co. Ltd. 11/28/2017 746
Tata Chemicals Ltd. 11/28/2017 748.85
Tata Global Beverages Ltd. 11/28/2017 278.7
Tata Motors Ltd. 11/28/2017 418.2
Tata Steel Ltd. 11/28/2017 702
Titan Company Ltd. 11/28/2017 827
U P L Ltd. 11/28/2017 749.1
Ultratech Cement Ltd. 11/28/2017 4264
United Breweries Ltd. 11/28/2017 1082.1
Vedanta Ltd. 11/28/2017 305
CMIE Expr CMIE Expr CMIE Expr CMIE Expr
BSE BSE BSE BSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Indian Rupee Indian Rupee Indian Rupee Rs. Million
L L L L
High Price Low Price Closing Price Market Capitalisation
1415.05 1389.55 1411.85 299182.84
1695.95 1680 1683.5 316139.86
265.4 262.2 263.35 522919.67
124 120.55 121.5 355643.15
1172.2 1150.8 1169.95 1122213.45
721.75 706 707.05 414248.16
3308 3260.55 3292.6 952769.85
190.4 186.5 187.1 459702.96
702.9 693.8 697.1 324561.84
94.5 92.1 94.15 345662.31
513 500.5 507.9 1101763.47
19040.8 18930 18965.4 578838.04
4850 4773.95 4793.65 575521.53
446 440.15 441.35 451828.8
622 608.3 610.5 491343.9
1065 1049.05 1052.95 286387.27
263.7 252 253.25 158723.46
867 857.6 864.1 239528.52
345 338.05 343.7 605434.6
1052.2 1029 1033 274229.04
2303.95 2269 2288.25 379591.53
30830.9 30425.05 30512.05 831047.8
207.85 205.7 207.05 175992.5
584 570.25 571.8 161358.22
1027.15 950 980.7 668179.86
527.25 517.1 521.35 325921.16
3679.9 3640.1 3673.85 733693.64
253.15 248.3 250.75 562876.1
425 416.6 418.15 637186.43
1272 1260 1267.85 2744234.16
259.5 256.3 256.95 3131760.13
393 387.5 390.85 1897930.46
261 255.1 256.3 619533.6
840 831.1 832.85 376415.18
70341.9 69361.4 69534.65 294906.39
1441 1428 1435.05 892021.73
316 308.5 310.3 400526.3
8650 8491.5 8626.2 2605803.01
366 357.8 361.1 760220.04
 7555.9 7470 7496.45 722775.59
857 833.8 849.55 435658.02
950.95 938.25 942.95 5972177.14
17230.7 16875.95 17034.4 593431.23
1230.8 1190.5 1214.95 432668.3
82.9 80.4 80.9 334159.5
556 541.75 543.7 1304504.49
747 740 743.1 353037.23
754.15 740.1 742.5 189156.54
289.8 276.35 287.95 181733.81
422 414.8 415.95 1200992.58
711.9 697.8 704.25 683978.79
833.55 815.75 818.1 726297.86
768.9 749.1 762.25 387494.93
4311 4221 4258 1169021.61
1132 1080 1122.85 296887.32
308.85 301 303.15 1126867.43
CMIE Expr CMIE Expr CMIE Expr CMIE Expr
BSE BSE BSE BSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Indian Rupee Indian Rupee Times Times
L L L L
EPS Cash EPS P/E P/B
16.73 24.06 84.38 8.47
39.7 74.33 42.41 3.49
5.24 8.3 50.22 2.66
3.58 5.39 33.93 5.41
17.7 20.74 66.08 15.05
27.66 32.36 25.57 4.4
128.29 138.81 25.67 5
5.49 6.14 34.09 5.66
12.55 18.95 55.56 7.2
-9.25 -6.99 1.06
28.02 37.68 18.12 3.36
425.38 584.65 44.58 6.53
70.06 78.65 68.42 18.86
6.09 8.61 72.48 6.34
18.35 24.45 33.26 3.61
20.82 26.14 50.59 19.36
4.47 4.64 56.68 23
24.47 27.57 35.32 5.82
5.5 5.96 62.45 15.68
34.19 39.04 30.21 4.73
58.79 104.22 38.92 3.25
663.66 724.51 45.98 16.95
7.91 10.38 26.16 3.42
67.41 71.4 8.48 1.61
13.03 13.9 75.29 14.32
9.42 11.49 55.32 9.1
171.09 194.19 21.47 6.1
7.01 13.68 35.79 1.17
32.7 49.71 12.79 2.77
21.22 23.24 59.75 37.51
8.03 8.93 32.01 6.26
31.87 45.33 12.26 2.11
11.82 24.4 21.68 2.48
45.64 51.35 18.25 2.42
2523.33 4017.93 27.56 3.3
68.16 81.23 21.05 3.21
6.24 6.74 49.73 12.85
246.36 334.02 35.01 6.59
4.36 5.37 82.8 12.16
107.73 143.59 69.59 19.87
14.32 16.13 59.32 11.24
51.63 66.03 18.26 1.96
337.99 649.4 50.4 7.11
-2.9 2.87 5.8
-6.67 0.28 0.96
0.71 2.48 763.63 6.47
12.63 19.19 58.82 13.73
18.05 24.02 41.15 2.56
5.12 5.51 56.22 5.33
-9.87 0.29 6.01
44.9 84.09 15.68 1.43
10.22 11.29 80.03 14.87
5.82 18.79 130.91 4.74
87.08 139.22 48.89 4.63
11.04 21.74 101.7 11.47
25.16 32.98 12.05 1.42
CMIE Expr CMIE Expr CMIE Expr
BSE BSE BSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Rs. Million Times Times
L L L
Turnover Market Capitalisation / Enterprise Value Enterprise Value / PBDITA
115.85 1.02 30.88
23.52 1.03 20.6
22.38 1.37 16.55
65.32 0.97 13.71
38.87 1 37.58
55.07 0.93 17.74
27.09 1 16.84
54.02 1.09 16.14
26.44 0.94 27.48
91.34 1.43 3.3
70.37 0.83 9.65
12.07 1.03 19.52
12.18 1 42.57
17.77 0.94 52.23
116.97 0.99 28.18
87.12 1.01 28.31
18.48 0.96 32.47
3.78 0.99 23.91
17.29 1 43.5
94.26 1 17.59
67.8 0.95 17.04
30.53 1 34.08
14.01 0.99 14.88
106.88 0.86 6.48
52.96 1 55.54
38.19 1.06 32.93
26.66 1 14.29
111.47 0.68 13.51
56.24 0.75 6.77
64.37 1.01 39.65
106.32 1.01 18.68
36.5 0.78 5.58
68.18 0.62 8.14
96.99 0.99 8.21
20.24 0.94 10.6
60.16 0.99 14.64
6.28 1 32.02
228.95 1 20.06
48.31 0.99 54.37
 15.98 1.03 34.64
10.91 1 32.16
215.09 0.85 13.46
224.4 0.98 20.81
36.02 1.09 9.35
74.77 0.45 152.7
101.34 0.96 216.38
16.04 0.97 35
143.5 0.95 14.92
256.49 1 38.51
152.91 0.86 57.57
155.24 0.71 7.87
58.11 1.01 60.75
48.1 0.98 28.64
36.53 0.97 21.36
29.06 0.98 43.19
128.83 0.68 8.69
CMIE Expr CMIE Expr CMIE Expr CMIE Expr
NSE NSE NSE NSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Date Indian Rupee Indian Rupee Indian Rupee
L L L L
Date Opening Price High Price Low Price
11/28/2017 1378.25 1417.65 1378.25
11/28/2017 1699 1699 1677
11/28/2017 263.05 265.65 262
11/28/2017 123.75 123.75 120.5
11/28/2017 1157.5 1174.9 1150.15
11/28/2017 719.95 721.25 704
11/28/2017 3275 3307.8 3261.1
11/28/2017 190 190 186.05
11/28/2017 702 702.9 695
11/28/2017 92.5 94.6 92
11/28/2017 505 508.8 500.3
11/28/2017 18900 19025 18890.6
11/28/2017 4812 4853.7 4780.2
11/28/2017 444 446.95 440.1
11/28/2017 616 621.7 609.8
11/28/2017 1061.15 1065.95 1044.4
11/28/2017 261.8 263.65 252.2
11/28/2017 860.5 867.9 856.45
11/28/2017 342.4 345.85 338
11/28/2017 1040 1052.05 1029.3
11/28/2017 2290 2304 2268
11/28/2017 30800 30850 30400.7
11/28/2017 207.4 208.1 205.2
11/28/2017 579.25 584 570.35
11/28/2017 951 1029 950
11/28/2017 520 527.9 516.5
11/28/2017 3680 3680 3655.1
11/28/2017 249.15 253 248
11/28/2017 423.5 424.6 416.2
11/28/2017 1263 1272.95 1262.4
11/28/2017 259.1 259.2 256
11/28/2017 391 392.6 387.2
11/28/2017 259 261.3 254.5
11/28/2017 831.45 839.9 831
11/28/2017 70130 70325 69480
11/28/2017 1432.65 1441.45 1426.8
11/28/2017 312.9 313.15 308.3
11/28/2017 8490.6 8658 8476.05
11/28/2017 362.9 366 357.3
11/28/2017 7529.95 7550 7462.7
11/28/2017 841.7 858.7 834
11/28/2017 949.85 951.35 938.1
11/28/2017 17296.3 17296.3 17000
11/28/2017 1193 1230.95 1189
11/28/2017 81.75 82.75 80.45
11/28/2017 551 556.35 541.1
11/28/2017 746 748.4 739.55
11/28/2017 749.9 754.9 740.65
11/28/2017 277 289.8 276.5
11/28/2017 419.8 422.25 414.5
11/28/2017 701.8 712.9 697.15
11/28/2017 832 833 815
11/28/2017 758.8 768.75 753.75
11/28/2017 4272 4321.8 4252.35
11/28/2017 1093.95 1132 1055.15
11/28/2017 305.2 308.8 301
CMIE Expr CMIE Expr CMIE Expr CMIE Expr
NSE NSE NSE NSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Indian Rupee Rs. Million Indian Rupee Indian Rupee
L L L L
Closing Price Market Capitalisation EPS Cash EPS
1410.85 298970.93 16.73 24.06
1681.25 315717.34 39.7 74.33
263.05 522323.98 5.24 8.3
121.4 355350.44 3.58 5.39
1171 1123220.61 17.7 20.74
705.65 413427.92 27.66 32.36
3289.15 951771.53 128.29 138.81
186.55 458351.62 5.49 6.14
697.3 324654.95 12.55 18.95
94.1 345478.74 -9.25 -6.99
507.6 1101112.69 28.02 37.68
18982.45 579358.42 425.38 584.65
4794.7 575647.6 70.06 78.65
441.1 451572.86 6.09 8.61
611.8 492390.17 18.35 24.45
1054.1 286700.06 20.82 26.14
254.4 159444.22 4.47 4.64
864.05 239514.66 24.47 27.57
344.9 607548.42 5.5 5.96
1033.2 274282.14 34.19 39.04
2290.9 380031.13 58.79 104.22
30536.55 831715.1 663.66 724.51
207.35 176247.5 7.91 10.38
571.65 161315.89 67.41 71.4
980.95 668350.19 13.03 13.9
518.95 324420.8 9.42 11.49
3673.6 733643.71 171.09 194.19
250.65 562651.63 7.01 13.68
417.65 636424.52 32.7 49.71
1267.85 2744234.16 21.22 23.24
257 3132369.54 8.03 8.93
390.6 1896716.48 31.87 45.33
255.65 617962.41 11.82 24.4
832.3 376166.6 45.64 51.35
69597.35 295172.31 2523.33 4017.93
1435 891990.65 68.16 81.23
311.25 401752.54 6.24 6.74
8624.15 2605183.75 246.36 334.02
361.25 760535.83 4.36 5.37
 7497.8 722905.76 107.73 143.59
848.75 435247.77 14.32 16.13
943.35 5974710.54 51.63 66.03
17056.35 594195.9 337.99 649.4
1215.8 432971.01 -2.9 2.87
80.8 333746.44 -6.67 0.28
543.15 1303184.87 0.71 2.48
743.25 353108.5 12.63 19.19
742.95 189271.18 18.05 24.02
287.75 181607.58 5.12 5.51
415.95 1200992.58 -9.87 0.29
703.85 683590.3 44.9 84.09
818.1 726297.86 10.22 11.29
761.7 387215.33 5.82 18.79
4275.9 1173936 87.08 139.22
1121.65 296570.04 11.04 21.74
302.8 1125566.42 25.16 32.98
CMIE Expr CMIE Expr CMIE Expr
NSE NSE NSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Times Times Rs. Million
L L L
P/E P/B Turnover
84.32 8.47 124.09
42.35 3.49 496.27
50.16 2.66 391.78
33.9 5.41 1171.2
66.14 15.06 519.03
25.52 4.39 1761.73
25.64 4.99 763.01
33.99 5.64 1251.91
55.58 7.2 411.97
1.06 911.12
18.11 3.36 2052.85
44.62 6.54 191.8
68.44 18.87 726.55
72.44 6.33 188.34
33.33 3.61 915.11
50.64 19.39 214.74
56.94 23.1 139.46
35.32 5.82 99.61
62.67 15.73 239.15
30.22 4.74 355.24
38.97 3.25 702.53
46.01 16.96 590.57
26.2 3.43 174.7
8.48 1.61 1169.39
75.3 14.32 1270.53
55.07 9.06 613.51
21.47 6.1 570
35.77 1.17 1177.64
12.77 2.77 1076.57
59.75 37.51 1235.13
32.02 6.26 4499.43
12.26 2.11 1503.81
21.63 2.48 1019.07
18.24 2.42 872.01
27.58 3.3 191.3
21.05 3.21 1066.61
49.89 12.89 256.5
35.01 6.59 3923.33
82.83 12.17 760.55
 69.6 19.87 352.91
59.26 11.23 329.19
18.27 1.96 4382.63
50.46 7.12 136.49
5.8 412.45
0.96 1305.15
762.85 6.46 1365.45
58.83 13.73 440.58
41.17 2.56 399.5
56.18 5.33 3222.79
6.01 2602.13
15.68 1.43 1796.81
80.03 14.87 1437.04
130.82 4.74 1775.79
49.1 4.65 711.27
101.59 11.46 465.37
12.03 1.42 1605.79
CMIE Expr CMIE Expr
NSE NSE
Finance S / Interim SQ Finance S / Interim SQ
Times Times
L L
Market Capitalisation / Enterprise Value Enterprise Value / PBDITA
1.02 30.86
1.03 20.57
1.37 16.52
0.97 13.69
1 37.61
0.93 17.71
1 16.82
1.09 16.09
0.94 27.48
1.43 3.29
0.83 9.65
1.03 19.54
1 42.58
0.94 52.2
0.99 28.24
1.01 28.34
0.96 32.62
0.99 23.91
1 43.65
1 17.59
0.95 17.06
1 34.1
0.99 14.9
0.86 6.48
1 55.56
1.06 32.77
1 14.28
0.68 13.5
0.75 6.76
1.01 39.65
1.01 18.69
0.78 5.57
0.62 8.13
0.99 8.21
0.94 10.61
0.99 14.64
1 32.12
1 20.06
0.99 54.39
1.03 34.64
1 32.13
0.85 13.47
0.98 20.83
1.09 9.36
0.45 152.62
0.96 216.17
0.97 35.01
0.95 14.93
1 38.49
0.86 57.57
0.71 7.87
1.01 60.75
0.98 28.62
0.97 21.44
0.98 43.14
0.68 8.68
 BSE BSE BSE BSE BSE BSE BSE
Finance S / Interim Finance S /Finance S /Finance S /Finance S /Finance S /Finance S /
Date Indian RupIndian RupIndian RupIndian RupRs. MillionIndian Rup
L L L L L L L
Company Name Date Opening PrHigh Price Low Price Closing PriMarket CapEPS
Asian Paints Ltd. 11/28/2017 1157 1172.2 1150.8 1169.95 1122213 17.7
Cipla Ltd. 11/28/2017 617.75 622 608.3 610.5 491343.9 18.35
Dabur India Ltd. 11/28/2017 340.65 345 338.05 343.7 605434.6 5.5
Nestle India Ltd. 11/28/2017 7524.4 7555.9 7470 7496.45 722775.6 107.73
Siemens Ltd. 11/28/2017 1192.4 1230.8 1190.5 1214.95 432668.3 -2.9
Steel Authority Of India Ltd 11/28/2017 82 82.9 80.4 80.9 334159.5 -6.67
Sun Pharmaceutical Inds. L 11/28/2017 549.1 556 541.75 543.7 1304504 0.71
Nestle India Ltd. 11/28/2017 7524.4 7555.9 7470 7496.45 722775.6 107.73
I T C Ltd. 11/28/2017 259.25 259.5 256.3 256.95 3131760 8.03
Godrej Consumer Products 11/28/2017 950 1027.15 950 980.7 668179.9 13.03
Mahindra & Mahindra Ltd. 11/28/2017 1433 1441 1428 1435.05 892021.7 68.16
Pidilite Industries Ltd. 11/28/2017 840.05 857 833.8 849.55 435658 14.32
Colgate-Palmolive (India) L 11/28/2017 1062 1065 1049.05 1052.95 286387.3 20.82
Bosch Ltd. 11/28/2017 18977.1 19040.8 18930 18965.4 578838 425.38
Britannia Industries Ltd. 11/28/2017 4791.3 4850 4773.95 4793.65 575521.5 70.06
BSE BSE BSE BSE BSE BSE NSE NSE NSE NSE
Finance S /Finance S /Finance S /Finance S /Finance S /Finance S /Finance S / Int Finance S /Finance S /Finance S /
Indian RupTimes Times Rs. MillionTimes Times Date Indian RupIndian RupIndian Rup
L L L L L L L L L L
Cash EPS P/E P/B Turnover Market Capi Enterprise Date Opening PrHigh Price Low Price
20.74 66.08 15.05 38.87 1 37.58 11/28/2017 1157.5 1174.9 1150.15
24.45 33.26 3.61 116.97 0.99 28.18 11/28/2017 616 621.7 609.8
5.96 62.45 15.68 17.29 1 43.5 11/28/2017 342.4 345.85 338
143.59 69.59 19.87 15.98 1.03 34.64 11/28/2017 7529.95 7550 7462.7
2.87 5.8 36.02 1.09 9.35 11/28/2017 1193 1230.95 1189
0.28 0.96 74.77 0.45 152.7 11/28/2017 81.75 82.75 80.45
2.48 763.63 6.47 101.34 0.96 216.38 11/28/2017 551 556.35 541.1
143.59 69.59 19.87 15.98 1.03 34.64 11/28/2017 7529.95 7550 7462.7
8.93 32.01 6.26 106.32 1.01 18.68 11/28/2017 259.1 259.2 256
13.9 75.29 14.32 52.96 1 55.54 11/28/2017 951 1029 950
81.23 21.05 3.21 60.16 0.99 14.64 11/28/2017 1432.65 1441.45 1426.8
16.13 59.32 11.24 10.91 1 32.16 11/28/2017 841.7 858.7 834
26.14 50.59 19.36 87.12 1.01 28.31 11/28/2017 1061.15 1065.95 1044.4
584.65 44.58 6.53 12.07 1.03 19.52 11/28/2017 18900 19025 18890.6
78.65 68.42 18.86 12.18 1 42.57 11/28/2017 4812 4853.7 4780.2
NSE NSE NSE NSE NSE NSE NSE NSE NSE
Finance S /Finance S /Finance S /Finance S /Finance S /Finance S /Finance S /Finance S /Finance S / Interim SQ
Indian RupRs. MillionIndian RupIndian RupTimes Times Rs. MillionTimes Times
L L L L L L L L L
Closing PriMarket CapEPS Cash EPS P/E P/B Turnover Market Capi Enterprise Value / PBDITA
1171 1123221 17.7 20.74 66.14 15.06 519.03 1 37.61
611.8 492390.2 18.35 24.45 33.33 3.61 915.11 0.99 28.24
344.9 607548.4 5.5 5.96 62.67 15.73 239.15 1 43.65
7497.8 722905.8 107.73 143.59 69.6 19.87 352.91 1.03 34.64
1215.8 432971 -2.9 2.87 5.8 412.45 1.09 9.36
80.8 333746.4 -6.67 0.28 0.96 1305.15 0.45 152.62
543.15 1303185 0.71 2.48 762.85 6.46 1365.45 0.96 216.17
7497.8 722905.8 107.73 143.59 69.6 19.87 352.91 1.03 34.64
257 3132370 8.03 8.93 32.02 6.26 4499.43 1.01 18.69
980.95 668350.2 13.03 13.9 75.3 14.32 1270.53 1 55.56
1435 891990.7 68.16 81.23 21.05 3.21 1066.61 0.99 14.64
848.75 435247.8 14.32 16.13 59.26 11.23 329.19 1 32.13
1054.1 286700.1 20.82 26.14 50.64 19.39 214.74 1.01 28.34
18982.45 579358.4 425.38 584.65 44.62 6.54 191.8 1.03 19.54
4794.7 575647.6 70.06 78.65 68.44 18.87 726.55 1 42.58
/ Interim SQ

e Value / PBDITA