Вы находитесь на странице: 1из 33

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>

NIFTY,CNX Nifty,04/17/2014,6695.45,6783.05,6684.4,6779.4,831637222,0
CNX IT,CNX IT,04/17/2014,9363.05,9407,9240.5,9390.2,0,0
CNX Nifty Junior,CNX Nifty Junior,04/17/2014,13524.75,13664.15,13512.85,13657.9,
0,0
BANK Nifty,BANK Nifty,04/17/2014,12564.55,12819.1,12514.8,12787.25,0,0
CNX Midcap,CNX Midcap,04/17/2014,8737.3,8840.15,8727.4,8833.4,0,0
CNX 500,CNX 500,04/17/2014,5246.3,5312.65,5242.3,5310.75,0,0
CNX 100,CNX 100,04/17/2014,6593.45,6676.1,6584,6673.65,0,0
Nifty Midcap 50,Nifty Midcap 50,04/17/2014,2526.5,2574.1,2520.7,2570.7,0,0
CNX Realty,CNX Realty,04/17/2014,188.3,192.65,188.05,192.2,0,0
CNX Infra,CNX Infra,04/17/2014,2629.6,2663.3,2618.55,2661,0,0
CNX Energy,CNX Energy,04/17/2014,8405.3,8532.85,8397.4,8521.9,0,0
CNX FMCG,CNX FMCG,04/17/2014,18023.25,18257.1,17906.85,18241.4,0,0
CNX MNC,CNX MNC,04/17/2014,6482.35,6549.2,6471.15,6543.45,0,0
CNX Pharma,CNX Pharma,04/17/2014,7892.1,7958,7891.55,7941.6,0,0
CNX PSE,CNX PSE,04/17/2014,2818.05,2859.65,2807.05,2855.75,0,0
CNX PSU Bank,CNX PSU Bank,04/17/2014,2805.4,2875.5,2789.55,2871.4,0,0
CNX Service,CNX Service,04/17/2014,8074.7,8159.5,8049.3,8154.1,0,0
INDIAVIX,INDIA VOLATILITY INDEX,04/17/2014,31.16,31.33,21.645,30.8525,0,0
CNX AUTO,CNX AUTO,04/17/2014,5809.95,5920.75,5809.3,5915.3,0,0
CNX Metal,CNX Metal,04/17/2014,2528.5,2578.3,2528.5,2574.4,0,0
CNX Media,CNX Media,04/17/2014,1762.15,1773.95,1758.05,1760.8,0,0
CNX Smallcap,CNX Smallcap,04/17/2014,3902.15,3966.5,3902.15,3961,0,0
CNX 200,CNX 200,04/17/2014,3359.05,3401.05,3355.2,3399.8,0,0
CNX Dividend Oppt,CNX Dividend Oppt,04/17/2014,1699.9,1724.9,1697.05,1723.5,0,0
CNX Commodities,CNX Commodities,04/17/2014,2431.55,2473.7,2431.55,2471.05,0,0
CNX Consumption,CNX Consumption,04/17/2014,2645.05,2668.2,2642.3,2666.65,0,0
CNX Finance,CNX Finance,04/17/2014,5198.7,5284.6,5181.5,5279.55,0,0
Nifty Dividend,Nifty Dividend,04/17/2014,0,0,0,0,0,0
LIX 15,LIX 15,04/17/2014,2855.45,2912.7,2855.45,2909.65,0,0
CPSE Index,CPSE Index,04/17/2014,1953.15,1982.1,1941.65,1978.85,0,0
NSE ADVANCES,NSE ADVANCES,04/17/2014,1080,1080,1080,1080,0,0
NSE DECLINES,NSE DECLINES,04/17/2014,442,442,442,442,0,0
New52High,New52High,04/17/2014,77,77,77,77,0,0
New52Low,New52Low,04/17/2014,3,3,3,3,0,0
NiftyPCR,Nifty PCR (OI),04/17/2014,1.07,1.07,1.07,1.07,0,0
SENSEX,BSE SENSEX,04/17/2014,22327.76,22648.69,22312.19,22628.84,0,0
BSE MID CAP,BSE BSE MID CAP,04/17/2014,7245.47,7347.21,7245.47,7339.29,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,04/17/2014,7441.3,7528.07,7440.39,7524.01,0,0
BSE 100,BSE BSE 100,04/17/2014,6714.7,6803.65,6710.4,6800.1,0,0
BSE 200,BSE BSE 200,04/17/2014,2686.32,2720.31,2685.1,2718.94,0,0
BSE 500,BSE BSE 500,04/17/2014,8331.19,8435.23,8330.75,8431.71,0,0
BSE GREENEX,BSE BSE GREENEX,04/17/2014,1784.59,1806.96,1784.5,1805.52,0,0
BSE CARBONEX,BSE BSE CARBONEX,04/17/2014,1090.53,1104.97,1089.81,1104.4,0,0
BSE PSU,BSE BSE PSU,04/17/2014,6376.09,6473.69,6361.95,6469.69,0,0
BSE IPO,BSE BSE IPO,04/17/2014,1653.19,1662.52,1642.91,1650.76,0,0
BSE SME IPO,BSE BSE SME IPO,04/17/2014,825.42,831.15,818.15,820.89,0,0
BSE BANKEX,BSE BANKEX,04/17/2014,14383.62,14667.71,14318.67,14625.65,0,0
BSE CAPITAL GOODS,BSE CAPITAL GOODS,04/17/2014,11859.21,12096.56,11782.8,12074.5
,0,0
BSE REALTY,BSE REALTY,04/17/2014,1458.93,1496.15,1458.28,1492.84,0,0
BSE POWER,BSE POWER,04/17/2014,1736.61,1769.66,1733.91,1767.29,0,0
BSE OIL & GAS,BSE OIL & GAS,04/17/2014,9566.74,9739.06,9561.21,9713.7,0,0
BSE METAL,BSE METAL,04/17/2014,10083.03,10285.05,10083.03,10266.72,0,0
BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,04/17/2014,6562.84,6644.61,6562.71,6
617.02,0,0
BSE AUTO,BSE AUTO,04/17/2014,13216.29,13517.09,13216.29,13494.62,0,0
BSE TECK,BSE TECK,04/17/2014,4940.07,4961.85,4891.71,4950.65,0,0
BSE IT,BSE IT,04/17/2014,8879.67,8930.98,8762.82,8907.19,0,0

BSE FMCG,BSE FMCG,04/17/2014,6939.61,7017,6892.82,7009.34,0,0


BSE HEALTHCARE,BSE HEALTHCARE,04/17/2014,10456.92,10521.62,10445.78,10504.49,0,0
20MICRONS,20 MICRONS LTD,04/17/2014,30.55,32,30.55,31.45,88005,19748
3IINFOTECH,3I INFOTECH LIMITED,04/17/2014,7.3,7.6,7.3,7.5,753071,381768
3MINDIA,3M INDIA LIMITED,04/17/2014,3788.4,3788.4,3721,3725.95,466,460
8KMILES,8K MILES SOFTWARE SERVICES LTD,04/17/2014,105.95,109.8,105,105.45,3122,2
815
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,04/17/2014,10.9,11.05,10.6,10.
7,265287,189255
AARTIDRUGS,AARTI DRUGS LTD.,04/17/2014,304.6,324.6,302.15,323.45,51174,22553
AARTIIND,AARTI INDUSTRIES LTD,04/17/2014,119.75,126,119.75,124.35,62420,48125
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,04/17/2014,37,39.4,36.5,37,3867,3028
ABAN,ABAN OFFSHORE LTD,04/17/2014,514.1,532,510.75,522.1,1370109,166588
ABB,ABB LTD.,04/17/2014,837.15,861.7,821.15,848.25,188447,44014
ABBOTINDIA,ABBOTT INDIA LTD,04/17/2014,1794,1796,1760,1773.7,972,560
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,04/17/2014,159.2,163.7,159.2,161.15,107
42,6678
ABGSHIP,ABG SHIPYARD LIMITED,04/17/2014,235,238.4,231.1,235.15,146887,65354
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,04/17/2014,1110,1110,1092,1100.75,123926,81
912
ACC,ASSOCIATED CEMENT CO LTD,04/17/2014,1333.25,1368.4,1318.1,1358.35,367054,197
086
ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/17/2014,781.65,829.85,781,799.95,47753,141
93
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,04/17/2014,18.75,19.8,18.5,19.05,77653
1,247806
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,04/17/2014,4.4,4.5,4.2,4.25,57565,47065
ADANIENT,ADANI ENTERPRISES LIMITED,04/17/2014,435,455.7,434.4,438.35,10955151,10
13422
ADANIPORTS,ADANI PORT & SEZ LTD,04/17/2014,195.35,203.4,195.3,198.4,6192143,1620
543
ADANIPOWER,ADANI POWER LTD,04/17/2014,52,52.95,51.7,52.05,8646981,3140133
ADFFOODS,ADF FOODS LTD,04/17/2014,46.95,47,45,46.3,8677,6696
ADHUNIK,ADHUNIK METALIKS LTD.,04/17/2014,45.65,47.85,45.65,47.5,116750,83723
ADORWELD,ADOR WELDING LIMITED,04/17/2014,141,144.4,140.4,143.15,4173,2650
ADSL,ALLIED DIGITAL SERVICES LIMITED,04/17/2014,14,14.8,13.75,14.55,97151,47172
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,04/17/2014,35,35,35,35,215,21
5
ADVANTA,ADVANTA INDIA LIMITED,04/17/2014,154.35,156.8,152,153.65,192018,80194
AEGISCHEM,AEGIS LOGISTICS LIMITED,04/17/2014,162.8,164.85,161.5,163.4,26961,1635
8
AFL,ACCEL FRONTLINE LIMITED,04/17/2014,42.25,43.05,42.05,42.6,2775,1975
AFTEK,AFTEK LIMITED,04/17/2014,3.8,4,3.7,3.8,102898,56580
AGCNET,AGC NETWORKS LTD,04/17/2014,53,54.35,52.1,53.45,2610,1792
AGRITECH,AGRI-TECH (INDIA) LTD,04/17/2014,6.65,7,6.65,6.95,2986,2986
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,04/17/2014,1.6,1.6,1.6,1.6,1015,1015
AHLEAST,ASIAN HOTELS (EAST) LTD,04/17/2014,151.5,151.85,146.15,150.95,4302,3650
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,04/17/2014,55.45,65.2,54,65.2,508190,335782
AHLWEST,ASIAN HOTELS (WEST) LTD,04/17/2014,98,108.95,98,103.7,2167,553
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,04/17/2014,140,146,140,144.8,40877,26856
AIAENG,AIA ENGINEERING LIMITED,04/17/2014,575,576.75,565,570.1,57830,51004
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,04/17/2014,14.15,14.15,14.15,14.15,5,5
AIL,ALSTOM INDIA LTD,04/17/2014,377.1,399.75,377.1,392.35,42794,25755
AJANTPHARM,AJANTA PHARMA LIMITED,04/17/2014,980,993,970,987.15,6850,4942
AJMERA,AJMERA REALTY & INFRA INDIA LTD,04/17/2014,59,61.5,58.15,60.05,43574,4357
4
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,04/17/2014,16.7,16.7,15.95,16.1,8131,8131
AKZOINDIA,AKZO NOBEL INDIA LTD,04/17/2014,872.7,885,871.1,879.8,12020,11545
ALBK,ALLAHABAD BANK,04/17/2014,92.05,94.95,91.5,94.7,3501499,1458611
ALCHEM,ALCHEMIST LTD,04/17/2014,42,43,42,42.45,4962,4929

ALEMBICLTD,ALEMBIC LIMITED,04/17/2014,18.15,18.9,18.1,18.45,802697,454260
ALICON,ALICON CASTALLOY LTD,04/17/2014,82,90.5,82,88.55,8918,5361
ALKALI,ALKALI METALS LTD,04/17/2014,19.7,20.25,19.05,19.9,6126,3477
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,04/17/2014,300,303,291,301,813,748
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,04/17/2014,150.9,154,147.55,152.35,43
98,3252
ALLSEC,ALLSEC TECHNOLOGIES LTD,04/17/2014,29.45,29.45,28,28,3049,3035
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,04/17/2014,6.8,6.8,6.8,6.8,202,202
ALOKTEXT,ALOK INDUSTRIES LTD,04/17/2014,7.5,7.7,7.45,7.6,3186398,1189327
ALPA,ALPA LABORATORIES LIMITED,04/17/2014,9.2,9.65,9.2,9.4,2732,2732
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,04/17/2014,169.1,175.95,169,172.15,2322,2322
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,04/17/2014,27,27,26,26,728,
728
ALPSINDUS,ALPS INDUSTRIES LTD.,04/17/2014,1.6,1.6,1.6,1.6,200,200
ALSTOMT&D,ALSTOM T&D INDIA LTD,04/17/2014,257.25,264,251,261,53346,39197
AMARAJABAT,AMARA RAJA BATTERIES LTD,04/17/2014,409.25,417,401.5,404,129611,83939
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,04/17/2014,70,73,70,72,153,151
AMBIKCO,AMBIKA COTTON MILLS LTD,04/17/2014,285,285,275,282,4868,4707
AMBUJACEM,AMBUJA CEMENTS LTD,04/17/2014,208.1,217.5,208.05,216.65,1605092,485932
AMDIND,AMD INDUSTRIES LIMITED,04/17/2014,13.05,13.6,12.9,13.35,2740,1046
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,04/17/2014,136.8,143.2,136.8,142,27837,178
80
AMTEKAUTO,AMTEK AUTO LTD.,04/17/2014,171.1,175.2,171.1,173.45,751871,435112
AMTEKINDIA,AMTEK INDIA LIMITED,04/17/2014,82.45,83,81.4,81.65,108356,51232
AMTL,ADVANCE METERING TECHNOLOGY LTD,04/17/2014,16.3,16.9,16.2,16.8,219,209
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,04/17/2014,57.45,59.55,57.45,59.2,1103092,
431012
ANDHRABANK,ANDHRA BANK,04/17/2014,63.3,65,63.05,64.75,1295500,392016
ANDHRACEMT,ANDHRA CEMENTS LTD,04/17/2014,6.1,6.15,5.9,6.1,11061,9171
ANDHRSUGAR,ANDHRA SUGARS LTD,04/17/2014,112.8,116,112.4,114.6,16923,13026
ANGIND,ANG INDUSTRIES LTD,04/17/2014,9.75,9.75,9.75,9.75,1853,1853
ANKITMETAL,ANKIT METAL & POWER LTD,04/17/2014,8.85,8.85,7.8,7.95,7097,6444
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,04/17/2014,22.7,25.7,21.8,24,
1112646,432534
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,04/17/2014,20.05,21.5,19.85,20.6
,88900,40777
ANTGRAPHIC,ANTARCTICA LTD,04/17/2014,0.15,0.2,0.15,0.2,16316,8316
APARINDS,APAR INDUSTRIES LTD.,04/17/2014,142.5,145,140,142.8,11641,7854
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/17/2014,124.7,126.5,121.8,125.8,6507,346
3
APLAB,APLAB LTD,04/17/2014,35.4,35.4,35.35,35.35,251,251
APLAPOLLO,APL APOLLO TUBES LTD,04/17/2014,213.1,215.4,201.4,212.5,4407,3786
APLLTD,ALEMBIC PHARMA LTD,04/17/2014,270.7,272.8,268.1,269.65,91320,48537
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,04/17/2014,886.3,894.5,870.85,890.15,79320,
49870
APOLLOTYRE,APOLLO TYRES LTD,04/17/2014,162.4,175.3,160,173.3,11504438,1165783
APTECHT,APTECH LIMITED,04/17/2014,75.5,77.4,75.5,76.05,105455,41558
ARCHIES,ARCHIES LTD,04/17/2014,18.25,18.45,17.2,17.95,72671,38319
ARCOTECH,ARCOTECH LTD,04/17/2014,175.05,176.6,171.5,176,12604,1662
ARIES,ARIES AGRO LIMITED,04/17/2014,60.5,63.9,60,62.35,12852,7795
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,04/17/2014,34.45,35.75,34.45,35.45,833
1,5190
ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/17/2014,24.75,25.1,22.8,24.9,354241,354241
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,04/17/2014,30.6,31.5,30.15,30.45,
117881,43520
ARVIND,ARVIND LTD,04/17/2014,182.5,194.4,180.05,191.75,6785238,1312288
ARVINDREM,ARVIND REMEDIES LTD,04/17/2014,43.3,43.65,42.55,42.75,277229,135952
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,04/17/2014,59.05,61.3,59.05,60.25,19481,981
7
ASAHISONG,ASAHI SONGWON COLOR LTD,04/17/2014,83.5,95.45,82.75,91,90673,34615

ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,04/17/2014,35.65,35.65,35.65,35


.65,5,5
ASHAPURMIN,ASHAPURA MINECHEM LTD,04/17/2014,60.7,62.8,59.5,61.2,76252,39700
ASHIANA,ASHIANA HOUSING LTD,04/17/2014,95,99,94,98.45,3293,2225
ASHIMASYN,ASHIMA LIMITED,04/17/2014,3.45,3.75,3.45,3.75,3850,3550
ASHOKA,ASHOKA BUILDCON LTD,04/17/2014,90,105.7,88,99.65,986800,879657
ASHOKLEY,ASHOK LEYLAND LTD,04/17/2014,22.85,23.45,22.65,23.05,15461413,5590703
ASIANHOTNR,ASIAN HOTELS LTD,04/17/2014,111.45,115,111.45,114.9,4110,2150
ASIANPAINT,ASIAN PAINTS LIMITED,04/17/2014,537.9,546.5,533.2,543.75,697395,40174
8
ASIANTILES,ASIAN GRANITO INDIA LIMITED,04/17/2014,30,30.2,28.2,29.7,3102,2556
ASIL,AMIT SPINNING INDUSTRIES LIMITED,04/17/2014,0.4,0.4,0.4,0.4,476,476
ASSAMCO,ASSAM COMPANY LIMITED,04/17/2014,5.1,5.15,5,5.1,256521,170924
ASTEC,ASTEC LIFESCIENCES LTD,04/17/2014,36.9,37.7,36.25,36.7,9389,8207
ASTRAL,ASTRAL POLY TECHNIK LIMITED,04/17/2014,476.9,493.8,476.9,491.05,9863,8148
ASTRAMICRO,ASTRA MICROWAVE LTD,04/17/2014,59.1,61.85,59.1,61.05,145408,94684
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,04/17/2014,1059.4,1064.8,1041.1,1052.2
5,6937,3404
ATFL,AGRO TECH FOODS LIMITED,04/17/2014,507.25,524.9,507.25,515.5,17907,13556
ATLANTA,ATLANTA LIMITED,04/17/2014,41.5,42.4,41.5,42.1,16247,9527
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,04/17/2014,241.45,242,238.2,240.6,8581,3910
ATNINTER,ATN INTERNATIONAL LIMITED,04/17/2014,0.25,0.3,0.25,0.25,6874,6874
ATUL,ATUL LTD,04/17/2014,493.95,510.8,492.4,497.1,78287,32924
ATULAUTO,ATUL AUTO LTD,04/17/2014,355,359.9,344.95,356.25,18457,15846
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,04/17/2014,192.3,192.3,185.2,185.2,6143,47
34
AUROPHARMA,AUROBINDO PHARMA LTD,04/17/2014,545.7,555.8,527.2,551,3662184,693696
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,04/17/2014,0.6,0.65,0.55,0.6,112718,94503
AUTOAXLES,AUTOMATIVE AXLES LTD,04/17/2014,317.05,334.95,317.05,324.75,3008,1684
AUTOIND,AUTOLINE INDUSTRIES LIMITED,04/17/2014,72.85,75,72.5,74.45,73073,44390
AUTOLITIND,AUTOLITE (INDIA) LTD,04/17/2014,24.15,24.7,24,24.1,401,401
AVANTI,AVANTI FEEDS LTD,04/17/2014,596,600,565.9,591.55,7703,7703
AVTNPL,AVT NATURAL PRODUCTS LIMITED,04/17/2014,26.85,27.5,26.1,26.8,281064,20834
8
AXIS-IT&T,AXIS-IT&T LIMITED,04/17/2014,64.4,66,63.4,63.6,4085,2669
AXISBANK,AXIS BANK LTD,04/17/2014,1437,1472.65,1437,1464.65,1263648,388583
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,04/17/2014,2781,2824.9,2781,2805.05,78
,50
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,04/17/2014,25.2,26.3,25.05,25.7,133690,9077
7
BAGFILMS,B.A.G. FILMS LIMITED,04/17/2014,2.55,2.65,2.55,2.65,57015,35402
BAJAJ-AUTO,BAJAJ AUTO LTD,04/17/2014,1991.75,2024.8,1991.15,2016.05,164096,97763
BAJAJCORP,BAJAJ CORP LTD,04/17/2014,220,224,219,222.1,54509,40059
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,04/17/2014,273,278,271,277.15,37793,23072
BAJAJFINSV,BAJAJ FINSERVE LTD,04/17/2014,785,787.05,780,783.65,19526,13912
BAJAJHIND,BAJAJ HINDUSTAN LTD,04/17/2014,18.05,18.55,18.05,18.25,1432070,555492
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,04/17/2014,1010,1049.95,1010,1042.45,
137503,132424
BAJFINANCE,BAJAJ FINANCE LTD,04/17/2014,1780,1788.5,1760,1767.2,85376,83426
BALAJITELE,BALAJI TELEFILMS LIMITED.,04/17/2014,47.4,48.7,46.8,47.7,76236,43355
BALAMINES,BALAJI AMINES LIMITED,04/17/2014,42,42.75,40.35,41.9,6201,2446
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,04/17/2014,488.6,511.75,488.6,506.5,200
196,90418
BALLARPUR,BALLARPUR INDUSTRIES LTD,04/17/2014,15.35,15.35,14.4,14.55,1235117,710
663
BALMLAWRIE,BALMER LAWRIE & CO LTD,04/17/2014,339.95,340,333.4,336.4,7811,5713
BALPHARMA,BAL PHARMA LIMITED,04/17/2014,33.15,33.5,32.75,32.85,8039,5295
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,04/17/2014,55.5,55.95,54,54.4,601800,439081
BANARBEADS,BANARAS BEADS LTD,04/17/2014,29.75,30.75,29.75,30.75,360,360
BANARISUG,BANNARI AMMAN SUGARS LTD,04/17/2014,880,935,842,933.45,756,544

BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,04/17/2014,81.8,84,81,81.8,89348,40783


BANG,BANG OVERSEAS LTD,04/17/2014,10.45,10.45,10.45,10.45,175,175
BANKBARODA,BANK OF BARODA,04/17/2014,764,773.9,748.3,771.3,1841049,420346
BANKBEES,BENCHMARK BANKBEES,04/17/2014,1260.01,1285,1253.11,1283.22,1735,1373
BANKINDIA,BANK OF INDIA,04/17/2014,215.25,220.45,210.75,219.6,6368765,1630570
BANSWRAS,BANSWARA SYNTEX LIMITED,04/17/2014,51,51,50.65,50.65,115,110
BARTRONICS,BARTRONICS INDIA LIMITED,04/17/2014,7.5,7.7,7.3,7.45,30433,21981
BASF,BASF INDIA LTD,04/17/2014,809.05,810.95,790.3,794.65,9876,5537
BASML,BANNARI AM SPIN MILL LTD.,04/17/2014,105,113.05,105,109.5,75,65
BATAINDIA,BATA INDIA LTD,04/17/2014,1057.3,1085.6,1057.3,1071.5,102735,39055
BAYERCROP,BAYER CROPSCIENCE LTD,04/17/2014,1445,1505.65,1421,1475.8,20998,7595
BBL,BHARAT BIJLEE LTD,04/17/2014,527,570.75,527,566.25,5938,5938
BBTC,BOMBAY BURMAH TRADING CORP. LTD,04/17/2014,104.05,106.4,102,103.7,42407,197
18
BECREL,BEST & CROMPTON ENGG LTD,04/17/2014,3.65,3.65,3.35,3.6,1200,1200
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,04/17/2014,9.85,9.85,9.15,9.45,8906,8877
BEL,BHARAT ELECTRONICS LTD,04/17/2014,1205,1231,1188,1212.7,56774,38543
BEML,BHARAT EARTH MOVERS LTD,04/17/2014,403.65,415.85,392.75,395.95,450968,10876
1
BEPL,BHANSALI ENG. POLYMERS LT,04/17/2014,12.8,12.8,12.2,12.2,80,80
BERGEPAINT,BERGER PAINTS (I) LTD,04/17/2014,240,253.3,240,245.55,374457,143359
BFINVEST,BF INVESTMENT LTD,04/17/2014,61,61.95,58.5,61.65,18282,10634
BFUTILITIE,BF UTILITIES LIMITED,04/17/2014,602.8,624.45,600.1,624.45,193501,5010
9
BGLOBAL,BHARATIYA GLOBAL INFO LTD,04/17/2014,7.35,7.7,7.1,7.35,22438,22438
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,04/17/2014,133,136.5,133,134.85,241353,8657
3
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,04/17/2014,15.1,15.1,14.85,15.1,5064,4914
BHARATFORG,BHARAT FORGE CO LTD,04/17/2014,421,427,412,422.85,1089028,689048
BHARATGEAR,BHARAT GEARS LTD,04/17/2014,47.95,47.95,45.05,47.2,2009,1789
BHARATRAS,BHARAT RASAYAN LTD,04/17/2014,320,320,320,320,10,10
BHARTIARTL,BHARTI AIRTEL LTD,04/17/2014,325,326.9,321,325.55,2505961,1541637
BHARTISHIP,BHARATI SHIPYARD LTD.,04/17/2014,27.3,29,27.1,27.65,27432,27432
BHEL,BHEL,04/17/2014,175.5,181.9,172.7,181.25,5218516,1323554
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,04/17/2014,444.05,455.95,442.05,445.25,374
87,1182
BIL,BHARTIYA INTERNATIONAL LIMITED,04/17/2014,221.1,229,220.4,227.95,19862,8820
BILENERGY,BIL ENERGY SYSTEMS LTD,04/17/2014,1.65,1.75,1.65,1.75,601,601
BILPOWER,BILPOWER LIMITED,04/17/2014,2.25,2.35,2.15,2.15,21455,21455
BIMETAL,BIMETAL BEARINGS LTD,04/17/2014,228.05,228.1,228,228,205,155
BINANIIND,BINANI INDUSTRIES LIMITED,04/17/2014,81,81,75.6,78.45,26800,26800
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,04/17/2014,25,25.65,25,25.4,24448,16753
BIOCON,BIOCON LIMITED.,04/17/2014,458.9,459.45,451.5,454.75,685633,252630
BIRLACORPN,BIRLA CORPORATION LTD,04/17/2014,288,302.25,285,300.2,43430,40333
BIRLACOT,BIRLA COTSYN (INDIA) LTD,04/17/2014,0.15,0.15,0.05,0.1,1848259,1848259
BIRLAERIC,BIRLA ERICSON LTD,04/17/2014,30.5,30.5,28,29,11982,11982
BIRLAMONEY,ADITYA BIRLA MONEY LTD,04/17/2014,14.5,14.95,14.15,14.65,3900,2575
BLISSGVS,BLISS GVS PHARMA LTD,04/17/2014,48.75,49.2,47.6,48.05,63797,36719
BLKASHYAP,B.L.KASHYAP & SON LTD,04/17/2014,6.25,6.5,6,6.4,55680,38184
BLUECHIP,BLUE CHIP INDIA LTD,04/17/2014,0.55,0.55,0.5,0.5,1051,1051
BLUEDART,BLUE DART EXPRESS LTD,04/17/2014,3447,3474,3421.05,3450.9,24243,23803
BLUESTARCO,BLUE STAR LIMITED,04/17/2014,206.85,212.5,202,210.1,217065,122463
BLUESTINFO,BLUE STAR INFOTECH,04/17/2014,118.1,121.9,117.2,120.3,6617,4621
BODALCHEM,BODAL CHEMICALS LTD,04/17/2014,29.1,29.1,29.1,29.1,6811,6811
BODHTREE,BODHTREE CONSULTING LTD,04/17/2014,18.05,18.05,18.05,18.05,120,120
BOMDYEING,BOMBAY DYEING & MFG. CO L,04/17/2014,65.95,67.9,64.8,66.2,4450420,1395
404
BOSCHLTD,BOSCH LTD,04/17/2014,10422,10545,10200,10313.5,14674,12952
BPCL,BHARAT PETROLEUM CORP LT,04/17/2014,437.25,452,434.65,449.8,1172118,596988
BPL,BPL LIMITED,04/17/2014,15,15,14.55,14.65,18756,12689

BRANDHOUSE,BRANDHOUSE RETAILS LTD,04/17/2014,2.2,2.4,2.15,2.3,31156,15131


BRFL,BOMBAY RAYON FASHIONS LTD,04/17/2014,189.9,190,188.5,189.55,27071,24997
BRIGADE,BRIGADE ENTERPRISES LIMITED,04/17/2014,69,71.95,68.65,70.55,68223,44258
BRITANNIA,BRITANNIA INDUSTRIES LTD,04/17/2014,880,887,877,884.45,37149,28325
BROADCAST,BROADCAST INITIATIVES LIMITED,04/17/2014,3.65,3.65,3.65,3.65,400,400
BROOKS,BROOKS LAB LTD,04/17/2014,19.9,21.25,19.75,20.05,69785,29334
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,04/17/2014,1.75,1.75,1.75,1.75,550,
550
BSL,BSL LTD,04/17/2014,18.45,18.45,17.5,17.6,7267,6390
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,04/17/2014,2879.9,2879.9,2821.05,284
5.8,87,58
BSLIMITED,BS LTD,04/17/2014,14.8,14.8,14.15,14.6,617301,116816
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,04/17/2014,61.05,61.05,61.05,61.05,10
0,100
BURNPUR,BURNPUR CEMENT LIMITED,04/17/2014,9.85,10.25,9.75,10.2,49353,34751
BVCL,BARAK VALLEY CEMENTS LIMITED,04/17/2014,7.5,7.5,7.5,7.5,2,2
CADILAHC,CADILA HEALTHCARE LIMITED,04/17/2014,975.3,985,967.1,973.15,20989,10654
CAIRN,CAIRN INDIA LIMITED,04/17/2014,363.4,372.6,361.05,368.85,2722356,1833295
CANBK,CANARA BANK,04/17/2014,263,276.6,260.2,275,3269954,779100
CANDC,C & C CONSTRUCTIONS LIMITED,04/17/2014,35,37,32.55,33.15,6232,3214
CANFINHOME,CAN FIN HOMES LTD,04/17/2014,241.9,242.25,235,235.8,29338,19045
CANTABIL,CANTABIL RETAIL LTD,04/17/2014,22.7,23,21.05,21.1,7139,6250
CAPF,CAPITAL FIRST LTD,04/17/2014,181,187.35,181,185.8,9612,6844
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,04/17/2014,138.5,144.95,137.2,144,34458,263
85
CAREERP,CAREER POINT LTD,04/17/2014,99,104.8,98.2,104.8,21620,15214
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,04/17/2014,809,816.7,798.7,802,88854
,79684
CASTROLIND,CASTROL INDIA LIMITED,04/17/2014,300,304,300,301.4,26470,18276
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,04/17/2014,5.5,5.5,5,5.35,3434
47,343447
CCL,CCL PRODUCTS (I) LTD,04/17/2014,53,56.7,53,54.6,627134,341597
CEATLTD,CEAT LTD,04/17/2014,367.8,407.45,367.8,395.25,2239248,380893
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,04/17/2014,12.75,13.7,12.75,1
3.05,88926,60287
CELEBRITY,CELEBRITY FASHIONS LTD,04/17/2014,6.3,6.6,6.25,6.5,1235,1235
CELESTIAL,CELESTIAL LABS LIMITED,04/17/2014,18.7,18.8,17.75,18,30777,22958
CENTENKA,CENTURY ENKA LTD,04/17/2014,148.5,150.5,148.05,149.5,21998,12268
CENTEXT,CENTURY EXTRUSIONS LTD,04/17/2014,1.45,1.45,1.35,1.35,26439,26439
CENTRALBK,CENTRAL BANK OF INDIA,04/17/2014,49.45,50.3,48.6,50,420829,179704
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,04/17/2014,185,188.95,180,186.1,3399
,1385
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,04/17/2014,33.95,33.95,32.1,33.1,70
782,27923
CENTURYTEX,CENTURY TEXTILES LTD,04/17/2014,362.7,370.45,361.2,363.25,776916,2459
86
CERA,CERA SANITARYWARE LIMITED,04/17/2014,895,895,871,878.45,4827,3199
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,04/17/2014,9.55,11.4,8.3,8.55,663
38,21788
CESC,CESC LTD,04/17/2014,513,515.7,503.4,512.95,155950,46814
CGCL,CAPRI GLOBAL CAPITAL LTD,04/17/2014,119.3,119.6,119.3,119.6,187,110
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,04/17/2014,41.1,41.95,41.1,41.4,269344,165601
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,04/17/2014,70.6,74,70.6,71.8,22793,17454
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,04/17/2014,67.8,69.7,67.05,68.3
,199186,60045
CHESLINTEX,CHESLIND TEXTILES LTD,04/17/2014,7.4,7.4,7.4,7.4,1018,1018
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,04/17/2014,291,293,285
,286.65,3717,2645
CHROMATIC,CHROMATIC INDIA LTD,04/17/2014,3.95,4.1,3.95,4,25584,22933
CIMMCO,CIMMCO BIRLA LTD,04/17/2014,18.35,18.35,18.35,18.35,579,579

CINELINE,CINELINE INDIA LTD,04/17/2014,11.9,12.7,11.7,12.4,3602,2963


CINEVISTA,CINEVISTAAS LTD,04/17/2014,2.85,2.9,2.85,2.9,911,711
CIPLA,CIPLA LTD,04/17/2014,399.5,401.3,394.6,400.7,1189809,783832
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,04/17/2014,1.15,1.2,1.15,1.2,1600,1600
CLNINDIA,CLARIANT CHEMICALS (INDIA,04/17/2014,694.95,695,673,680.95,42516,27581
CLUTCHAUTO,CLUTCH AUTO LIMITED,04/17/2014,15.5,16.55,15.5,16.1,30207,20150
CMAHENDRA,C.MAHENDRA EXPORTS LTD,04/17/2014,184.75,199,184.45,188.25,186588,3744
7
CMC,CMC LTD,04/17/2014,1509,1536,1484,1525.6,80715,48657
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,04/17/2014,28.05,28.05,28.05,28.05,37,37
COALINDIA,COAL INDIA LTD,04/17/2014,290.3,292,286.35,290.9,2279947,1585991
COLPAL,COLGATE PALMOLIVE (I) LTD,04/17/2014,1381.65,1412.5,1381.65,1408.8,52044,
33447
COMPUAGE,COMPUAGE INFOCOM LIMTED,04/17/2014,82.6,86.1,81.4,83.7,16574,288
COMPUSOFT,COMPUCOM SOFTWARE LTD,04/17/2014,10.5,10.7,10.2,10.55,13183,11150
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,04/17/2014,911.6,934.95,910,926.9,
112400,85832
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,04/17/2014,36.2,36.2,33.25,36.2,2498,2498
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,04/17/2014,17.55,18.65,17.55,17.75,3258,31
14
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,04/17/2014,13,13.25,12.8,13,621538,
315706
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,04/17/2014,42.15,43.75,42.15,43.25,6
69,669
COROMANDEL,COROMANDEL INTERNATIONAL LTD,04/17/2014,218,221.5,218,220.2,20984,157
28
CORPBANK,CORPORATION BANK,04/17/2014,278.65,284.6,278.6,283.9,76102,37755
COSMOFILMS,COSMO FILMS LTD,04/17/2014,56.55,57.25,55.5,56.7,18282,11731
COUNCODOS,COUNTRY CONDO'S LTD,04/17/2014,1.65,1.65,1.65,1.65,5,5
COX&KINGS,COX & KINDS (I) LTD,04/17/2014,156,159.9,154.25,157.2,166543,66436
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,04/17/2014,19.4,19.
76,19.36,19.7,2559602,1775777
CREATIVEYE,CREATIVE EYE LIMITED,04/17/2014,3.6,3.75,3.6,3.75,2548,2548
CRESTANI,CREST ANIMATION STUDIOS LIMITED,04/17/2014,2.95,3,2.85,2.9,3882,3882
CRISIL,CRISIL LIMITED,04/17/2014,1229.65,1281.05,1225,1246.3,31999,9599
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,04/17/2014,2850,2860,2850,2860,10,
10
CROMPGREAV,CROMPTON GREAVES LTD,04/17/2014,177.5,191.8,174.6,188.85,10437993,229
1592
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,04/17/2014,3.35,3.35,3.35,3.35,18,1
8
CUB,CITY UNION BANK LTD,04/17/2014,55.9,58,55.1,57.55,1375832,723632
CUMMINSIND,CUMMINS INDIA LTD,04/17/2014,560.25,566.65,553,556.6,249627,223511
CURATECH,CURA TECHNOLOGIES LTD,04/17/2014,17.5,17.5,17.5,17.5,5,5
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,04/17/2014,25.2,26.35,25.2,25.5,14
45,1435
DAAWAT,L. T. OVERSEAS LIMITED,04/17/2014,112.75,114.45,110.6,112.1,21736,13511
DABUR,DABUR INDIA LTD,04/17/2014,179.1,179.9,178,179.05,812604,443487
DALMIABHA,DALMIA BHARAT LTD,04/17/2014,261,265,257,260.15,14021,9172
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,04/17/2014,17.15,17.65,16.65,17
.45,12839,12839
DATAMATICS,DATAMATICS TECHNO LTD,04/17/2014,49.95,54,49.55,52.55,106314,52775
DBCORP,D. B. CORP LTD,04/17/2014,282.3,288,282.3,284.8,42127,25083
DBREALTY,D B REALTY LTD,04/17/2014,65.55,74.8,65.5,73.15,2475832,912091
DBSTOCKBRO,DB (INT) STOCK BROKERS,04/17/2014,80.55,80.65,80.45,80.5,19950,5
DCBBANK,DEVELOP CREDIT BANK LTD,04/17/2014,62.5,64.6,62.1,64.05,1425994,791455
DCM,DCM LTD,04/17/2014,78.2,81.9,78.2,80.9,15262,8301
DCMSHRIRAM,DCM SHRIRAM LTD,04/17/2014,87.85,91.5,86.55,91.3,731629,640042
DCW,DCW LTD,04/17/2014,12.8,13.55,12.8,13.3,245430,133017
DECCANCE,DECCAN CEMENTS LTD,04/17/2014,163.55,163.55,163.55,163.55,50,50

DECOLIGHT,DECOLIGHT CERAMICS LIMITED,04/17/2014,2.8,3.05,2.8,3.05,242,142


DEEPAKFERT,DEEPAK FERTILIZERS & PETR,04/17/2014,120.5,120.5,117.35,118.6,68417,6
1394
DEEPAKNTR,DEEPAK NITRITE LTD,04/17/2014,479.9,485,470.1,482,7777,7314
DEEPIND,DEEP INDUSTRIES LTD,04/17/2014,48.4,49.75,47.3,47.75,21189,11682
DELTACORP,DELTA CORP LIMITED,04/17/2014,98.2,100.7,98.2,99.05,1381971,371104
DELTAMAGNT,DELTA MAGNETS LTD,04/17/2014,27.05,27.05,27.05,27.05,92,92
DEN,DEN NETWORKS LIMITED,04/17/2014,183.45,183.45,178.5,180.25,60493,39353
DENABANK,DENA BANK,04/17/2014,58.8,60.2,58.8,60.05,931155,425383
DENORA,DE NORA INDIA LIMITED,04/17/2014,120,128,120,125.85,9498,7768
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,04/17/2014,45.95,46.45,45.4,45.9,36938,28234
DHANBANK,THE DHANALAKSHMI BANK LTD,04/17/2014,39.5,41.25,39.15,40.3,892093,28514
9
DHANUKA,DHANUKA AGRITECH LTD,04/17/2014,251.9,261,249.1,258.85,102767,49622
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,04/17/2014,22.35,23,22.35,23,2152,2152
DHFL,DEWAN HOUSING FIN CORP LTD,04/17/2014,223.1,227,222.75,224.35,189815,79653
DHUNINV,DHUNSERI INVESTMENTS LTD,04/17/2014,63,63,59.1,59.1,286,190
DIAPOWER,DIAMOND POWER INFRA LTD,04/17/2014,66,70.5,64,69.1,127775,67204
DICIND,DIC INDIA LIMITED,04/17/2014,430.95,431,425,428.9,5192,3171
DIGJAM,DIGJAM LTD,04/17/2014,6.2,6.2,5.7,5.95,194647,132842
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,04/17/2014,88.55,89.9,87.5
,88.65,256630,94208
DISHTV,DISH TV INDIA LIMITED,04/17/2014,48,48.55,47.4,48.25,4169834,1856137
DIVISLAB,DIVI'S LABORATORIES LTD,04/17/2014,1327.15,1338.85,1313.2,1324.8,113622
,74126
DLF,DLF LIMITED,04/17/2014,159,161.4,156.05,159.65,13879067,3507628
DLINKINDIA,D-LINK (INDIA) LTD,04/17/2014,29.2,29.3,28.65,29.2,48287,27162
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,04/17/2014,89.75,92.8,89
.15,90.15,28324,14191
DONEAR,DONEAR INDUSTRIES LIMITED,04/17/2014,10.95,10.95,10.15,10.6,1059,559
DPSCLTD,DPSC LTD,04/17/2014,13.95,13.95,13.2,13.4,10971,7707
DPTL,DHUNSERI PETROCHEM & TEA LTD,04/17/2014,122,124.7,119.4,120.5,11210,10172
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/17/2014,28.4,29.95,28.4,28.7,30032,2
2873
DRDATSONS,DR DATSONS LABS LTD,04/17/2014,36.35,38.85,34.5,35.55,724315,134785
DREDGECORP,DREDGING CORP OF INDIA,04/17/2014,282.25,293.4,282.25,285.15,89690,21
255
DRREDDY,DR. REDDY'S LABORATORIES,04/17/2014,2550,2570,2522.55,2552.2,289332,1731
01
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,04/17/2014,60,62.6,59.5,61.25,35731,19116
DUNCANSLTD,DUNCANS INDUSTRIES LTD,04/17/2014,17.1,17.75,16.65,17.1,3900,2190
DWARKESH,DWARIKESH SUGAR IND LTD,04/17/2014,30.4,31.8,30.35,30.6,2449,1882
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,04/17/2014,855,855,842,842,55,55
DYNATECH,DYNACONS TECHNOLOGIES LTD,04/17/2014,0.3,0.3,0.3,0.3,900,900
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,04/17/2014,1.55,1.55,1.55,1.55,540,540
EASUNREYRL,EASUN REYROLLE LTD,04/17/2014,63,63,62,62.45,25534,22350
ECEIND,ECE INDUSTRIES LIMITED,04/17/2014,103,105,99.55,101.95,3370,1553
ECLERX,eCLERX SERVICES LIMITED,04/17/2014,1236.3,1260,1211.5,1243.1,9146,5958
EDELWEISS,EDELWEISS CAPITAL LIMITED,04/17/2014,32.6,33.4,32.2,32.9,488523,323684
EDL,EMPEE DISTILLERIES LIMITED,04/17/2014,48.5,48.5,45.9,46.65,11180,6542
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,04/17/2014,27.15,28.6,27,28,281092,281092
EICHERMOT,EICHER MOTORS LTD,04/17/2014,6010,6030,5759.35,5870.85,23513,15912
EIDPARRY,EID PARRY INDIA LTD,04/17/2014,155.6,167.45,155.1,162.85,509097,288942
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,04/17/2014,165.1,165.1,162.75,164,541,316
EIHOTEL,EIH LIMITED,04/17/2014,76.8,77.9,76.05,77.7,157090,92777
EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/17/2014,207,215,207,215,183,183
EKC,EVEREST KANTO CYLINDER LIMITED,04/17/2014,16.35,16.4,15.8,16.05,51108,34756
ELDERPHARM,ELDER PHARMACEUTICALS LTD,04/17/2014,223.35,231.7,223.35,229.9,92178,
41110
ELECON,ELECON ENG. CO. LTD,04/17/2014,36.4,38.4,36.25,37.9,380926,207691

ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/17/2014,21.55,22.45,21,21.35,414222,24656


2
ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/17/2014,23.15,23.15,21.3,22,946,563
ELGIEQUIP,ELGI EQUIPMENTS LTD,04/17/2014,102.55,103.95,101.05,102.85,24940,20881
ELGIRUBCO,ELGI RUBBER CO. LTD,04/17/2014,22,22.1,21.7,22.05,3312,3212
ELNET,ELNET TECHNOLOGIES LTD,04/17/2014,41,41,41,41,534,534
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,04/17/2014,16.65,17.75,16.6,17,4580,4034
EMAMILTD,EMAMI LIMITED,04/17/2014,468.9,474.65,464.4,471.3,430780,405461
EMCO,EMCO LIMITED,04/17/2014,29.8,31.5,29.6,31.15,225097,140386
EMKAY,EMKAY SHARE & STK BKR LTD,04/17/2014,16.35,17.55,16.25,16.6,1090,919
EMMBI,EMMBI POLYARNS LTD,04/17/2014,10.7,10.7,10.05,10.1,11869,2987
EMPEESUG,EMPEE SUGAR AND CHEM LTD,04/17/2014,4.85,5,4.85,5,2110,2100
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,04/17/2014,17.3,17.3,16.4,16.55,229
0,2015
ENGINERSIN,ENGINEERS INDIA LTD,04/17/2014,236.5,236.5,227,231.65,681042,380055
ENIL,ENTERTAIN NET. IND. LTD.,04/17/2014,378.05,380.95,374.05,374.95,6770,5842
ENTEGRA,ENTEGRA LIMITED,04/17/2014,3,3,3,3,4105,4105
EON,EON ELECTRIC LTD,04/17/2014,19.55,20.75,19.5,20.4,1379,1350
ERAINFRA,ERA INFRA ENGINEERING LTD,04/17/2014,16.85,16.85,16.85,16.85,49060,4906
0
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,04/17/2014,164.05,168.65,163.8,166.35,128
868,66782
ESABINDIA,ESAB INDIA LTD,04/17/2014,493.95,493.95,472.75,482,7908,4364
ESCORTS,ESCORTS INDIA LTD,04/17/2014,126.7,128.25,124.75,127.05,888306,398720
ESL,ELECTROSTEEL STEELS LIMITED,04/17/2014,4.5,4.5,4.4,4.45,509521,303785
ESSAROIL,ESSAR OIL LTD,04/17/2014,59.85,62.95,59.3,61.5,3494727,1593399
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,04/17/2014,64.9,66.7,64,66.1,372
26,25054
ESSARSHPNG,ESSAR SHIPPING LTD,04/17/2014,16.4,17.05,16.4,16.85,24109,23192
ESSDEE,ESS DEE ALUMINIUM LIMITED,04/17/2014,621.05,646,621.05,633.6,71909,30804
ESSELPACK,ESSEL PROPACK LTD,04/17/2014,68.6,70.75,68.6,69.15,382036,340837
ESTER,ESTER INDUSTRIES LTD,04/17/2014,12.95,13.1,12.6,13.1,12691,12691
EUROCERA,EURO CERAMICS LIMITED,04/17/2014,4.05,4.6,4.05,4.1,509,490
EUROMULTI,EURO MULTIVISION LTD,04/17/2014,0.85,0.85,0.85,0.85,5,5
EUROTEXIND,EUROTEX INDUSTRIES LTD,04/17/2014,19.85,19.85,19.5,19.75,295,295
EVEREADY,EVEREADY INDS. IND. LTD.,04/17/2014,48.6,49.9,47.5,49.55,726366,388948
EVERESTIND,EVEREST INDUSTRIES LTD,04/17/2014,152.5,154,149.65,153,9311,5920
EVERONN,EVERONN SYSTEMS INDIA LIMITED,04/17/2014,41.9,41.9,40.1,40.65,44690,2817
1
EXCELCROP,EXCEL CROP CARE LTD,04/17/2014,435.5,520,435.5,509.6,1754,1612
EXCELINDUS,EXCEL INDUSTRIES LIMITED,04/17/2014,74.45,75.25,72,73.55,5986,1457
EXCELINFO,EXCEL INFOWAYS LTD,04/17/2014,21.8,22.5,21.8,22,3950,3950
EXIDEIND,EXIDE INDUSTRIES LTD,04/17/2014,125.1,127.1,124.7,125.95,3747342,297083
3
FACT,FACT LTD,04/17/2014,21.9,21.9,21.45,21.55,6274,4318
FAGBEARING,FAG BEARINGS INDIA LIMITED,04/17/2014,2039.95,2063,2032.2,2041.15,249
43,24823
FARMAXIND,FARMAX INDIA LTD,04/17/2014,0.45,0.5,0.45,0.5,23751,23751
FCEL,FUTURE CONSUMER ENTERPRISE LTD,04/17/2014,4.7,4.75,4.6,4.65,186347,154761
FCSSOFT,FCS SOFTWARE SOLN. LTD.,04/17/2014,0.4,0.45,0.4,0.4,254614,254614
FDC,FDC LIMITED,04/17/2014,132.5,133.9,131,131.9,63790,35482
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,04/17/2014,50.2,51.5,48.95,49.65,156953
,84204
FEDERALBNK,FEDERAL BANK LTD,04/17/2014,91.4,95,90.85,94.4,2544357,1309330
FIEMIND,FIEM INDUSTRIES LIMITED,04/17/2014,404.05,440,404,427.95,111560,28660
FILATEX,FILATEX INDIA LTD,04/17/2014,13.5,13.5,13.5,13.5,200,200
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,04/17/2014,360,362.5,352,353.8,
383765,148306
FINCABLES,FINOLEX CABLES LTD,04/17/2014,118.55,120.5,117.1,118.1,151905,78943
FINPIPE,FINOLEX INDUSTRIES LTD,04/17/2014,214,217.3,209.8,211.2,117856,62203

FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,04/17/2014,226.8,226.8,225.5,225.6,15056,1


6
FLFL,FUTURE LIFESTYLE FASHIONS LTD,04/17/2014,66.1,77.65,66.1,72,513439,316708
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,04/17/2014,179,189,179,186.65,4374,3280
FMNL,FUTURE MARKET NETWORKS LTD,04/17/2014,10.2,10.75,9.75,9.85,9515,7953
FORTIS,FORTIS HEALTHCARE LIMITED,04/17/2014,100.75,105.45,100.45,103.05,1227703,
497419
FOSECOIND,FOSECO INDIA LTD,04/17/2014,522.15,538.6,522.1,535.65,369,297
FRL,FUTURE RETAIL LTD,04/17/2014,109.3,111.45,101.6,107.3,7638605,940330
FRLDVR,FUTURE RETAIL LTD DVR,04/17/2014,45.5,46.75,42.8,43.75,45587,19720
FSL,FIRSTSOURCE SOLUTIONS LIMITED,04/17/2014,27.55,28.7,27.3,28.35,3409356,16891
52
GABRIEL,GABRIEL INDIA LTD,04/17/2014,35.65,37.6,35.4,36.6,1059258,478127
GAEL,GUJARAT AMBUJA EXPORTS LT,04/17/2014,32.9,34,32.35,33.35,51113,37712
GAIL,GAIL (INDIA) LTD,04/17/2014,372,374.6,368.1,373.85,987891,649418
GAL,GYSCOAL ALLOYS LTD,04/17/2014,49.5,50,48,49.75,13110,13110
GALLANTT,GALLANTT METAL LIMITED,04/17/2014,19.5,20,18.45,18.5,8884,6159
GALLISPAT,GALLANTT ISPAT LTD,04/17/2014,305.5,306.7,305,305.3,21695,2251
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,04/17/2014,8.4,8.65,8.25,8.45,8139
6,58211
GAMMONIND,GAMMON INDIA LTD,04/17/2014,18.8,18.8,17.5,18.4,154495,80827
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,04/17/2014,152,159.75,150.05,151.7,139,1
32
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,04/17/2014,124.4,128.5,121.35,123.
55,35235,15072
GANGOTRI,GANGOTRI TEXTILES LIMITED,04/17/2014,0.8,0.8,0.8,0.8,1500,1500
GARDENSILK,GARDEN SILK MILLS LTD,04/17/2014,39,40.5,38.65,39.95,19213,9146
WALL ROPES LIMITED,04/17/2014,66.3,69.7,66.3,67.95,17884,1421
GARWALLROP,GARWARE
8
GATI,GATI LIMITED,04/17/2014,83.1,87.2,83.1,85.6,1178687,292621
GAYAPROJ,GAYATRI PROJECTS LTD,04/17/2014,64.95,66.25,63.4,64.2,37818,21851
GDL,GATEWAY DISTRIPARKS LTD.,04/17/2014,166,173.65,166,172,102389,83656
GEECEE,GEECEE VENTURES LTD,04/17/2014,29,30.9,29,30.6,441,331
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,04/17/2014,27,27.95,26.45,27.5,3431,1155
GEMINI,GEMINI COMMUNICATION LIMITED,04/17/2014,1.85,1.95,1.85,1.95,6966,6966
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,04/17/2014,75,78.95,74,77,23,1
6
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,04/17/2014,15.1,15.7,15.1,15.65,2
4956,24956
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,04/17/2014,22.45,23,22.4,22
.55,91745,59363
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,04/17/2014,113.6,117.3,112.65,115.3,741051,2
10607
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,04/17/2014,348,351,343.8,345.6,314
746,297487
GHCL,GHCL LIMITED,04/17/2014,38.35,39.3,38.35,38.85,81070,53515
GICHSGFIN,GIC HOUSING FINANCE LTD,04/17/2014,114.5,119.55,114,119.1,650589,33899
7
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,04/17/2014,67.85,69,65.2,68,10351,
8621
GILLETTE,GILLETTE INDIA LTD,04/17/2014,1901,1915,1882,1888.95,6344,5243
GINNIFILA,GINNI FILAMENTS LTD,04/17/2014,9.7,10.8,9.7,10.8,17047,15681
GIPCL,GUJ IND POW CO. LTD,04/17/2014,67.95,69.9,66.2,69,351372,338019
GITANJALI,GITANJALI GEMS LIMITED,04/17/2014,67.3,67.65,66.05,66.65,587154,233845
GKB,GKB OPHTHALMICS LIMITED,04/17/2014,32,32,32,32,50,50
GKWLIMITED,GKW LTD,04/17/2014,401.1,402.1,401.1,402.1,14,13
GLAXO,GLAXOSMITHKLINE PHARMA LT,04/17/2014,2503,2548,2455,2491.55,25668,7567
GLENMARK,GLENMARK PHARMACEUTICALS,04/17/2014,586,589.75,580.8,583.7,254066,17721
4
GLFL,GUJARAT LEASE FINANCING LTD,04/17/2014,1.3,1.3,1.25,1.25,549,549

GLOBALVECT,GLOBAL VEC HELICORP LTD,04/17/2014,16.35,17.25,16.2,17,3225,2200


GLOBOFFS,GLOBAL OFFSHORE SERV LTD,04/17/2014,338,354.95,336,339.45,18381,18381
GLOBUSSPR,GLOBUS SPIRITS LTD,04/17/2014,79.5,81.7,78.1,80.9,134098,67916
GLODYNE,GLODYNE TECHNOSERVE LIMITED,04/17/2014,6.9,6.9,6.4,6.4,26150,23150
GLORY,GLORY POLYFILMS LIMITED,04/17/2014,0.7,0.7,0.7,0.7,1009,1009
GMBREW,G M BREWERIES LTD,04/17/2014,137,137,130,132.15,25514,16917
GMDCLTD,GUJARAT MINERAL DEV CORP,04/17/2014,138.95,141.9,138.15,139.95,116687,79
510
GMRINFRA,GMR INFRASTRUCTURE LIMITE,04/17/2014,24.3,25.7,24.05,25.4,6638591,18242
16
GNFC,GUJARAT NARMADA FERT. CO,04/17/2014,81.85,83.9,81.85,83.5,83145,64093
GOACARBON,GOA CARBON LIMITED,04/17/2014,70.15,73.35,70.15,72.4,187153,25718
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,04/17/2014,3250.1,3287,3213.95,3265.45,123
8,1093
GODREJCP,GODREJ CONSUMER PRODUCTS,04/17/2014,840,846.95,831.6,838.75,85882,52952
GODREJIND,GODREJ INDUSTRIES LTD.,04/17/2014,315.4,321,310.45,315.25,341200,98289
GODREJPROP,GODREJ PROPERTIES LTD,04/17/2014,210,221.5,208.55,219.6,404212,217470
GOENKA,GOENKA DIAMOND AND JEWELS LTD,04/17/2014,3.15,3.15,3.15,3.15,50124,50124
GOKEX,GOKALDAS EXPORTS LTD.,04/17/2014,55.95,56,54.55,55.9,490,480
GOKUL,GOKUL REFOILS AND SOLVENT LTD,04/17/2014,16.8,17.65,16.1,17.25,9323,6669
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,04/17/2014,2731,2751,2725.5,2740.
7,23265,17157
GOLDENTOBC,GOLDEN TOBACCO LTD,04/17/2014,25.7,26.75,25.7,26.2,1061,771
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,04/17/2014,21,21,20.25,20.25,1116,1105
GOLDINFRA,GOLDSTONE INFRATECH LTD,04/17/2014,8.25,8.25,7.65,8.15,9689,6595
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,04/17/2014,2725,2744.7,2685,2726.45,4135
,2498
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,04/17/2014,3.8,3.95,3.8,3.95,2210,2210
GPIL,GODAWARI POWER AND ISPAT LIMITED,04/17/2014,86,86.2,84.6,85.75,13866,11296
GPPL,GUJARAT PIPAVAV PORT LTD,04/17/2014,86.9,88.8,85.7,86.65,480345,258533
GRANULES,GRANULES INDIA LIMITED,04/17/2014,276.35,279.4,274,276.55,48616,29261
GRAPHITE,GRAPHITE INDIA LTD,04/17/2014,91,92,89.8,90.2,32571,23415
GRASIM,GRASIM INDUSTRIES LTD,04/17/2014,2750,2782,2740,2763.05,68012,39139
GRAVITA,GRAVITA INDIA LTD,04/17/2014,36.9,36.9,35.35,35.95,49511,48092
GREAVESCOT,GREAVES COTTON LTD.,04/17/2014,87.5,88.4,85.05,86.75,474760,339807
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,04/17/2014,0.6,0.65,0.6,0.65,7312,7312
GREENPLY,GREENPLY INDUSTRIES LTD,04/17/2014,425.8,425.8,405.05,411.15,2364,1426
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,04/17/2014,10.4,11.2,10.25,10.35,2
14075,121357
GRINDWELL,GRINDWELL NORTON LIMITED,04/17/2014,311.5,321.25,307.65,316.45,3090,19
42
GRUH,GRUH FINANCE LIMITED,04/17/2014,329.35,339.2,328.2,330.7,197426,98173
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,04/17/2014,17.5,17.5,16.4,16.55,25709,2027
8
GSFC,GUJ STATE FERT & CHEM LTD,04/17/2014,57,57.25,55.5,56,319971,216884
GSKCONS,GLAXOSMITHKLINE CONSUMER,04/17/2014,4350,4444.95,4201.1,4401.2,19499,915
4
GSPL,GUJARAT STATE PETRO LTD,04/17/2014,72.1,72.9,71.15,71.7,899009,757466
GSS,GSS INFOTECH LIMITED,04/17/2014,31.9,32.75,31.85,32.05,3002,2760
GTL,GTL LTD,04/17/2014,16.35,16.95,16.3,16.4,123882,65226
GTLINFRA,GTL INFRA.LTD,04/17/2014,1.9,1.9,1.8,1.9,610565,328744
GTNIND,GTN INDUSTRIES LIMITED,04/17/2014,9,9.2,8.55,9.1,1510,1510
GTNTEX,GTN TEXTILES LIMITED,04/17/2014,5.75,5.8,5.75,5.8,265,265
GTOFFSHORE,GREAT OFFSHORE LIMITED,04/17/2014,84,88.7,83.05,85.8,424140,90310
GUFICBIO,GUFIC BIOSCIENCES LTD.,04/17/2014,6.85,6.85,6.25,6.3,29089,21678
GUJALKALI,GUJARAT ALKALIES & CHEM,04/17/2014,190.95,190.95,183.15,184.15,8680,43
74
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,04/17/2014,110.05,111.5,110,110.05,7
841,5710
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,04/17/2014,316.85,328,314,323.4,141943,119

359
GUJNRECOKE,GUJARAT N R E COKE LTD,04/17/2014,11.3,11.65,11.3,11.5,1009731,556024
GUJNREDVR,GUJARAT N R E COKE LTD,04/17/2014,4.95,5.3,4.95,5.1,21369,15632
GUJRATGAS,GUJARAT GAS CO. LTD,04/17/2014,407.55,422.95,396,407.55,863373,124286
GULFOILCOR,GULF OIL CORPORATION LIMITED,04/17/2014,117.8,126.7,116.4,123.95,5337
21,210245
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,04/17/2014,12.05,12.55,12.05,12.35,397
0938,1577283
HANUNG,HANUNG TOYS & TEX LTD,04/17/2014,22.75,23.4,22.7,22.9,58533,37617
HARITASEAT,HARITA SEATING SYSTEMS LTD,04/17/2014,77.05,77.05,77,77.05,150,150
HARRMALAYA,HARRISONS MALAYALAM LTD,04/17/2014,50,51.9,50,51,9163,4799
HATHWAY,HATHWAY CABLE & DATACOM LTD,04/17/2014,226.05,246.65,226.05,240.75,48883
9,370455
HAVELLS,HAVELLS INDIA LIMITED,04/17/2014,929.95,944.4,923,932.4,214342,70113
HBLPOWER,HBL POWER SYSTEMS LIMITED,04/17/2014,13.65,14.6,13.25,13.95,236282,1537
98
HBSTOCK,HB STOCKHOLDINGS LIMITED,04/17/2014,11.9,12.15,11.05,11.45,7506,6890
HCC,HINDUSTAN CONSTRUCTION CO,04/17/2014,18.6,19.45,18.4,19,5308424,2451696
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,04/17/2014,21,21.65,20.75,20.9,18687
,15720
HCL-INSYS,HCL INFOSYSTEMS LTD,04/17/2014,45.6,48.2,45.25,47.55,4819702,1503754
HCLTECH,HCL TECHNOLOGIES LTD,04/17/2014,1451,1452.8,1415,1424.75,1519615,678718
HDFC,HDFC LTD,04/17/2014,873,881.95,865,879.8,2862754,2222260
HDFCBANK,HDFC BANK LTD,04/17/2014,716.25,721.3,707.3,718.7,3075582,1956757
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,04/17/2014,2827,2839.
5,2817,2827.65,684,404
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,04/17/2014,71.2,75.15,71.2,7
3.9,23578114,3576859
HEG,HEG LTD,04/17/2014,245.5,249.8,240.1,244.5,62790,26455
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,04/17/2014,43,45,42.9,44.7,183561,122428
HELIOSMATH,HELIOS & MATHINFTECH LTD.,04/17/2014,93.05,93.4,90.25,90.9,39712,2836
2
HERCULES,HERCULES HOISTS LTD,04/17/2014,116.4,117.5,115.6,116.2,14798,7198
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,04/17/2014,261.4,285,255.05,281.6,253357,
118937
HEROMOTOCO,HERO MOTOCORP LTD,04/17/2014,2170,2225,2165.7,2218.85,157821,64380
HEXATRADEX,HEXA TRADEX LTD,04/17/2014,21.55,22.2,21.35,21.7,1321,1321
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,04/17/2014,163.2,170.9,161,169.35,1685133,489
179
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,04/17/2014,8.55,8.75,8.5,8.65,546472
,257544
HGS,HINDUJA GLOBAL SOLUTIONS LTD,04/17/2014,518.4,518.4,504,510.4,5363,3343
HIKAL,HIKAL LIMITED,04/17/2014,487.15,496,487,493.1,1985,1118
HIL,HIL LTD,04/17/2014,296,303,296,302,3270,2226
HILTON,HILTON METAL FORGING LIMITED,04/17/2014,15.5,15.5,14,14.25,2141,2141
HIMATSEIDE,HIMATSINGKA SEIDE LTD,04/17/2014,60.85,60.85,59.2,60,118231,106530
HINDALCO,HINDALCO INDUSTRIES LTD,04/17/2014,135.75,142,135,141.45,8629888,355347
0
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,04/17/2014,453.95,472.95,453.95,463.15,892,8
85
HINDCOPPER,HINDUSTAN COPPER LTD,04/17/2014,75.1,77.3,75.1,76.55,578526,131746
HINDDORROL,HINDUSTAN DORR OLIVER LT,04/17/2014,12.45,12.45,12,12.45,68832,46354
HINDMOTORS,HINDUSTAN MOTORS LIMITED,04/17/2014,8.05,8.25,8.05,8.1,135676,79284
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,04/17/2014,148.9,148.9,141
,147,1050,1000
HINDOILEXP,HINDUSTAN OIL EXPLORATION,04/17/2014,48.7,49.8,48.15,48.6,367511,1917
17
HINDPETRO,HINDUSTAN PETROLEUM CORP,04/17/2014,304,314.9,298.3,311.95,1531016,587
969
HINDUJAFO,HINDUJA FOUNDRIES LTD,04/17/2014,37.05,42.8,37.05,39.45,5178,3594

HINDUJAVEN,HINDUJA VENTURES LTD,04/17/2014,253,260,250.65,257.9,18442,10372


HINDUNILVR,HINDUSTAN UNILEVER LTD,04/17/2014,607.15,613.85,601.55,609.45,1052882
,726160
HINDZINC,HINDUSTAN ZINC LTD.,04/17/2014,130,132.15,129,131.7,439004,234261
HIRAFERRO,HIRA FERRO ALLOYS LTD,04/17/2014,23.8,23.8,22,23,49144,49106
HIRECT,HIND RECTIFIERS LIMITED,04/17/2014,37.45,37.9,36.35,37.1,4470,2569
HITACHIHOM,HITACHI HOME & LIFE SOLUT,04/17/2014,166,168.8,163.8,165.2,14461,8857
HITECHGEAR,HI-TECH GEARS LTD,04/17/2014,93.5,93.65,92.1,93,1393,1210
HITECHPLAS,HITECH PLAST LIMITED,04/17/2014,47.65,49.6,47.65,48.2,554,554
HMT,HINDUSTAN MACHINE TOOLS L,04/17/2014,29.95,30.2,29.3,29.9,62963,25139
HMVL,HINDUSTAN MEDIA VENTURES LTD,04/17/2014,132.95,133,131.25,131.6,20546,17853
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04
/17/2014,2000,2000,2000,2000,1,1
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,04/17/2014,12.05,12.7,12.05,12.55,23918,149
45
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,04/17/2014,3016.3,3160,3016.3,3119.05,
787,660
HONDAPOWER,HONDA SIEL POWER PRODUCTS,04/17/2014,664.8,677.25,661,669.65,14575,67
79
HOTELEELA,HOTEL LEELA VENTURES LTD,04/17/2014,18.1,18.45,18.05,18.15,297613,1688
79
HOTELRUGBY,HOTEL RUGBY LTD.,04/17/2014,4.2,4.2,4.2,4.2,1,1
HOVS,HOV SERVICES LIMITED,04/17/2014,85,88.8,85,85.95,14238,9408
HSIL,HSIL LTD,04/17/2014,136,141,134.6,138.55,162255,91763
HTMEDIA,HT MEDIA LIMITED,04/17/2014,89.55,91.4,88,89.6,547431,321874
HUBTOWN,HUBTOWN LTD,04/17/2014,138.05,141.5,138,139.5,3166,2186
HYDROS&S,HYDRO S & S INDUSTRIES LTD,04/17/2014,40.5,41.85,38.25,40.5,225,125
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,04/17/2014,3.35,3.5,3.35,3.4,13757
4,137574
IBPOW,INDIABULLS POWER LTD,04/17/2014,8.35,8.7,8.35,8.55,1413618,743327
IBREALEST,INDIABULLS REAL ESTATE LIMITED,04/17/2014,60.55,63.1,60.3,62.55,627549
5,1813684
IBSEC,INDIABULLS SECURITIES LTD,04/17/2014,21.3,21.55,20.8,21.35,306406,185332
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,04/17/2014,285,287.5,281.2,285.6,59674
6,469867
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,04/17/2014,18.3,18.9,18,18.15,52334,4137
1
ICICIBANK,ICICI BANK LTD.,04/17/2014,1230.1,1273.25,1227.35,1262.85,2847375,1451
041
ICIL,INDO COUNT INDUSTRIES LTD,04/17/2014,46,47.5,45.55,46.85,20687,14822
ICRA,ICRA LIMITED,04/17/2014,1897,1897,1880,1881.65,1211,948
ICSA,ICSA (INDIA) LIMITED,04/17/2014,4.25,4.25,3.9,4.2,97673,97673
IDBI,INDUS DEV BANK OF IND LTD,04/17/2014,65.25,66.65,64.9,66.25,1440409,367004
IDBIGOLD,IDBI GOLD ETF,04/17/2014,2848,2853,2821.1,2826.8,39,33
IDEA,IDEA CELLULAR LIMITED,04/17/2014,140,140.5,136.7,140.1,2302249,961788
IDFC,INFRA. DEV. FIN. CO. LTD,04/17/2014,116.05,119.3,116.05,118.35,8512905,2729
621
IFBAGRO,IFB AGRO INDUSTRIES LTD,04/17/2014,189.95,189.95,182,182.8,1068,440
IFBIND,IFB INDUSTRIES LTD.,04/17/2014,81.9,85.4,81.5,83.9,18260,11363
IFCI,IFCI LTD,04/17/2014,25.1,25.65,25.1,25.5,4498636,890606
IFGLREFRAC,IFGL REFRACTORIES LTD,04/17/2014,72.35,76,72.35,73.2,39674,29242
IGARASHI,IGARASHI MOTORS INDIA LTD,04/17/2014,171.1,175.1,165,167.6,146065,63721
IGL,INDRAPRASTHA GAS LTD,04/17/2014,292.5,297.4,290.2,292.85,382128,150949
IGPL,IG PETROCHEMICALS LTD,04/17/2014,25,25.5,24.3,25.1,1391,1385
IIFL,IIFL HOLDINGS LTD,04/17/2014,76.8,79.25,76.5,79.2,44560,37926
IIFLNIFTY,IIFL NIFTY ETF,04/17/2014,680,688,661.1,680.83,223,206
IITL,INDUSTRIAL INVESTMENT TRUST LTD,04/17/2014,62,62,62,62,660,660
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,04/17/2014,44.8,45.8,44
.15,45,17670,9795
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,04/17/2014,135,143.95,134.05,14

1.05,214991,161517
IMFA,INDIAN METALS & FERRO ALLOYS LTD,04/17/2014,284.15,299.4,277,289.25,7718,30
88
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,04/17/2014,445.55,450.15,442.5,4
48.95,1036,986
IMPEXFERRO,IMPEX FERRO TECH LIMITED,04/17/2014,3.65,3.8,3.65,3.8,177600,177600
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,04/17/2014,4,4.2,4,4.2,2765,2765
INDHOTEL,INDIAN HOTELS CO LTD,04/17/2014,74.5,75.2,74.1,74.5,279394,230260
INDIACEM,INDIA CEMENTS LTD,04/17/2014,68.3,71.85,67,70.9,2147110,601604
INDIAGLYCO,INDIA GLYCOLS LTD,04/17/2014,101.9,104.75,101.25,101.7,82066,34550
INDIANB,INDIAN BANK LIMITED,04/17/2014,129.15,133,129.15,131.45,263074,135498
INDIANCARD,INDIAN CARD CLOTHING CO.,04/17/2014,102.9,106.3,102.9,105.7,517,474
INDIANHUME,INDIAN HUME PIPE CO. LTD,04/17/2014,129,130.45,126.6,129.4,1853,1328
INDLMETER,IMP POWER LTD,04/17/2014,25,25,23.1,23.55,3000,2600
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,04/17/2014,195,197,194.5,196.2,3295,3
202
INDOCO,INDOCO REMEDIES LTD.,04/17/2014,135.3,139.2,135.3,135.9,25054,16368
INDORAMA,INDO RAMA SYNTHETICS LTD,04/17/2014,15.45,15.7,15.35,15.45,24476,24476
INDOSOLAR,INDOSOLAR LTD,04/17/2014,1.85,1.9,1.8,1.8,58417,58417
INDOTECH,INDO TECH TRANSFORM LTD.,04/17/2014,71.9,73.95,70.9,72.35,2513,1936
INDOTHAI,INDO THAI SECURITIES LTD,04/17/2014,12.95,12.95,12,12.35,2915,1349
INDOWIND,INDOWIND ENERGY LIMITED,04/17/2014,3.75,3.85,3.7,3.85,27888,27888
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,04/17/2014,39.25,40.4,39.25,39.4,51328,3424
0
INDSWFTLAB,IND SWIFT LABORATORIES LT,04/17/2014,38.5,39.6,38.25,39.3,144347,2986
6
INDSWFTLTD,IND-SWIFT LIMITED,04/17/2014,6.75,6.75,6.35,6.75,12598,12598
INDTERRAIN,IND TERRAIN FASHIONS LTD,04/17/2014,147.15,158.15,147.15,158.15,135,1
35
INDUSINDBK,INDUSIND BANK LTD.,04/17/2014,491.8,504.1,486.95,498.95,2147605,58316
2
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,04/17/2014,138.9,138.9,135.25,136,8
416,5621
INFODRIVE,INFO-DRIVE SOFTWARE LTD,04/17/2014,6.6,7.05,6.55,6.7,14042,14042
INFOMEDIA,INFOMEDIA INDIA LIMITED,04/17/2014,3.45,3.6,3.3,3.45,3296,3046
INFOTECENT,INFOTECH ENTERPRISES LTD,04/17/2014,325.3,337,325,334.15,55765,44681
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,04/17/2014,280,320,280,306.07,2061,1113
INFRATEL,BHARTI INFRATEL LTD,04/17/2014,196,200,191.7,195.15,494632,474087
INFY,INFOSYS LTD,04/17/2014,3180,3210.05,3158.35,3192.05,1048989,632898
INGERRAND,INGERSOLL RAND (INDIA) LTD.,04/17/2014,432.2,438,427.3,434.05,7976,543
7
INGVYSYABK,ING VYSYA BANK LIMITED,04/17/2014,578,587.25,569,574.7,268085,221633
INNOIND,INNOVENTIVE IND LTD,04/17/2014,17.5,17.55,15.95,16,29306,19353
INOXLEISUR,INOX LEISURE LIMITED,04/17/2014,117,118.7,116.05,117.2,114802,55977
INSECTICID,INSECTICIDES (INDIA) LIMITED,04/17/2014,248.5,251.85,245.5,247.75,505
6,2571
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,04/17/2014,1.45,1.45,1.45,1.45,1,1
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,04/17/2014,8.8,8.8,8.5,8.75,1880,124
0
IOB,INDIAN OVERSEAS BANK,04/17/2014,50.95,52.4,50.9,52.1,844336,234573
IOC,INDIAN OIL CORP LTD,04/17/2014,263,265.8,258.7,264.05,692188,316562
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,04/17/2014,20.5,21.5,20.5,21.5,593,5
43
IPAPPM,INTERNATIONAL PAPER APPM LTD,04/17/2014,237.1,238.95,235.85,237,17102,111
66
IPCALAB,IPCA LABORATORIES LTD,04/17/2014,784.05,809,784.05,791.9,59456,42412
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,04/17/2014,2812,2825,2810
,2825,135,135
IPRINGLTD,IP RINGS LTD,04/17/2014,39,39.95,38.25,39.1,10148,9706

IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,04/17/2014,111.2,118.25,109.8,117.05,28555


13,647646
ISFT,INTRASOFT TECHNOLOGIES LTD,04/17/2014,45,45,43.05,43.6,252,241
ISMTLTD,ISMT LIMITED,04/17/2014,12.65,12.85,12.3,12.45,79827,57392
ITC,ITC LTD,04/17/2014,347.2,353.75,344,353.25,5474177,3970076
ITDCEM,ITD CEMENTATION INDIA LTD,04/17/2014,161,172.7,159,163.75,87440,42090
ITI,ITI LTD,04/17/2014,16.35,16.7,16.3,16.45,42811,24489
IVC,IL&FS INVESTMENT MANAGERS,04/17/2014,13.3,13.8,13.25,13.6,369867,320791
IVP,IVP LTD.,04/17/2014,36.45,36.45,36.35,36.35,175,175
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,04/17/2014,14.5,14.95,14.5,14.75,4867519,16
41434
J&KBANK,J & K BANK LTD.,04/17/2014,1675,1719,1675,1708.85,34607,21518
JAGRAN,JAGRAN PRAKASHAN LIMITED,04/17/2014,101.9,104.3,100.15,103.3,93484,79577
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,04/17/2014,11,11.9,11,11.5,20698,19993
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,04/17/2014,14.9,15.6,14.2,15,83650,83650
JAICORPLTD,JAI CORP LIMITED,04/17/2014,72.15,73.5,72,72.55,561498,144642
JAIHINDPRO,JAIHIND PROJECTS LTD,04/17/2014,23.75,23.95,22.75,22.95,3456,3456
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,04/17/2014,75.05,78.7,75.05,75.05,1237,1037
JAYAGROGN,JAYANT AGRO ORGANICS LTD,04/17/2014,101.25,105.25,101.2,101.8,1971,111
3
JAYBARMARU,JAY BHARAT MARUTI LTD,04/17/2014,59.55,63.95,57.3,58.9,48575,29549
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,04/17/2014,10.7,11.45,10.7,11,84719,4053
7
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,04/17/2014,88.95,88.95,87.35,88.7,29671,188
88
JBCHEPHARM,J B CHEMICALS AND PHARMA,04/17/2014,139,141.5,137.15,139.1,156022,744
20
JBFIND,JBF INDUSTRIES LTD.,04/17/2014,86.2,86.9,84.3,85.3,20447,12332
JBMA,JBM AUTO LIMITED,04/17/2014,149,163.1,149,162.1,26610,23543
JCTEL,JCT ELECTRONICS LTD.,04/17/2014,0.45,0.45,0.4,0.45,22357,20257
JENSONICOL,JENSON & NICHOLSON (IND),04/17/2014,2.3,2.3,2.3,2.3,4001,4001
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,04/17/2014,275,283.95,275,280.15,1344158,404
801
JEYPORE,JEYPORE SUGAR CO LTD,04/17/2014,74.8,74.8,74.8,74.8,28,28
JHS,JHS SVEND. LAB. LTD,04/17/2014,7.4,7.4,7.15,7.15,6067,6067
JIKIND,JIK INDUSTRIES LIMITED,04/17/2014,0.9,0.9,0.8,0.85,7202,7202
JINDALPHOT,JINDAL PHOTO LIMITED,04/17/2014,137.95,137.95,132.3,135.7,870,870
JINDALPOLY,JINDAL POLY FILMS LIMITED,04/17/2014,156.5,165,156.5,158.25,253939,78
234
JINDALSAW,JINDAL SAW LIMITED,04/17/2014,58.5,60.4,58.15,59.85,394999,181805
JINDALSTEL,JINDAL STEEL & POWER LTD,04/17/2014,270.6,281.9,267.55,280.3,2867194,
1198554
JINDCOT,JINDAL COTEX LTD,04/17/2014,13.85,14.3,13.1,13.9,4698,3402
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,04/17/2014,215.9,219,211,215.35,
25042,6168
JINDWORLD,JINDAL WORLDWIDE LTD,04/17/2014,105,105,98,99.25,76,71
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,04/17/2014,32.25,33.65,32.25,33.45,87239,7
5102
JISLJALEQS,JAIN IRRIGATION SYSTEMS,04/17/2014,68.8,69.75,67.75,68.9,1362455,4187
67
JKCEMENT,JK CEMENT LIMITED,04/17/2014,248.1,257.8,247,248.6,213932,207339
JKIL,J.KUMAR INFRAPROJECTS LTD,04/17/2014,182.05,192,180.5,190.3,6468,5562
JKLAKSHMI,JK LAKSHMI CEMENT LTD,04/17/2014,120.25,125.9,118.1,124.65,202987,1148
23
JKPAPER,JK PAPER LIMITED,04/17/2014,32.7,34.5,32.25,33.65,282581,125186
JKTYRE,J.K.INDUSTRIES LIMITED,04/17/2014,181.05,211.7,180.05,205.6,5070813,10667
58
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,04/17/2014,90,93.8,88.5,92.25,25384,2280
6
JMFINANCIL,JM FINANCIAL LIMITED,04/17/2014,26.4,26.95,26.3,26.5,673355,407537

JMTAUTOLTD,JMT AUTO LIMITED,04/17/2014,180.1,180.1,180.1,180.1,5,5


JOCIL,JOCIL LTD,04/17/2014,99,99,96.3,97.75,3040,2970
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,04/17/2014,54.75,57.8,54.3,57.4,33429740,30
95610
JPINFRATEC,JAYPEE INFRATECH LTD,04/17/2014,21.65,22.3,21.65,22,1180858,590634
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,04/17/2014,83.9,88.8,8
1.05,82.95,5617,3793
JPPOWER,JAIPRAKASH POWER VENTURES LTD,04/17/2014,15.55,16.3,15.5,16.05,8991134,2
814455
JSL,JSL LTD,04/17/2014,38.45,39.7,38,38.9,74514,41354
JSWENERGY,JSW ENERGY LTD,04/17/2014,57.5,59.15,57,58.9,956983,239116
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,04/17/2014,585.05,597,581,592.05,53323,1365
8
JSWSTEEL,JSW STEEL LIMITED,04/17/2014,1020,1052,1005.65,1045,578439,165978
JUBILANT,JUBILANT ORGANOSYS LTD.,04/17/2014,171,172.25,167,170.35,123973,82691
JUBLFOOD,JUBILANT FOODWORKS LTD,04/17/2014,1005,1006.9,975.7,980.85,644930,51303
7
JUBLINDS,JUBILANT INDUSTRIES LTD,04/17/2014,59.2,69.95,59.2,67.6,12789,10773
JUNIORBEES,NIFTY JR BENCHMARK ETF,04/17/2014,137.9,137.97,135.36,136.26,18003,98
11
JUSTDIAL,JUSTDIAL LTD,04/17/2014,1259.95,1284.9,1214.3,1241.3,582112,126242
JVLAGRO,JVL AGRO INDUSTRIES LTD,04/17/2014,10,10.35,10,10.35,33059,33059
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,04/17/2014,200.95,205,197.9,203.05,238753,
188655
JYOTISTRUC,JYOTI STRUCTURES LTD,04/17/2014,36,36.9,35.25,36.4,358742,133247
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,04/17/2014,36,36.15,36,36,2429,1744
KAJARIACER,KAJARIA CERAMICS LTD,04/17/2014,396,408.9,396,401.05,183683,149717
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,04/17/2014,80.65,83.3,80.65,82.9
5,715,480
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,04/17/2014,68.85,70.9,68.55,68
.95,32259,16784
KALPATPOWR,KALPATARU POWER TRANS. LT,04/17/2014,109.85,112.9,108.3,110.25,690482
,429090
KALYANIFRG,KALYANI FORGE LIMITED,04/17/2014,162.3,167.85,162.3,166,75,75
KAMATHOTEL,KAMAT HOTELS (I) LTD,04/17/2014,56,56.95,54.5,55,2005,1624
KANANIIND,KANANI INDUSTRIES LTD,04/17/2014,9.4,9.5,9.3,9.3,10236,10236
KANORICHEM,KANORIA CHEMICALS & INDUS,04/17/2014,30.8,31.5,30.5,30.85,6950,4951
KANSAINER,KANSAI NEROLAC PAINTS LTD,04/17/2014,1111,1152,1108.7,1135.2,1952,1458
KARMAENG,KARMA ENERGY LTD,04/17/2014,11.15,12.05,11.15,12.05,266,266
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,04/17/2014,22.3,23,22.3,23,201,201
KARURVYSYA,KARUR VYSYA BANK LTD,04/17/2014,363.1,373.75,363.1,372.15,112372,8551
6
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,04/17/2014,6.
3,6.85,6.25,6.85,6453,6453
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,04/17/2014,13.7,14.15,13.5,13.65,10965,1
0943
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,04/17/2014,950.05,975,950.05,975,56,36
KCP,KCP LTD,04/17/2014,32.95,32.95,32.1,32.65,23727,18162
KCPSUGIND,KCP SUGAR IND CORP LTD.,04/17/2014,19,19,18.55,18.8,18071,11710
KEC,KEC INTL. LIMITED,04/17/2014,74.1,76.5,74.1,75.65,381730,278594
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,04/17/2014,27.9,29,26.8,27.7,17187,17187
KEI,KEI INDUSTRIES LTD.,04/17/2014,17.65,18.2,17,18,137382,117963
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,04/17/2014,21.5,22,20.5,21.3,18332,15
293
KERNEX,KERNEX MICROSYS(I) LTD,04/17/2014,37.55,38.3,37.3,37.55,32230,21608
KESORAMIND,KESORAM INDUSTRIES LTD.,04/17/2014,72.65,75.1,72.65,74.6,382181,19992
5
KFA,KINGFISHER AIRLINES LTD,04/17/2014,3.4,3.45,3.15,3.15,16420711,5710253
KGL,KARUTURI GLOBAL LIMITED,04/17/2014,1.65,1.7,1.6,1.65,975121,975121
KHAITANELE,KHAITAN ELECTRICALS LIMITED,04/17/2014,42,42,42,42,69,69

KHANDSE,KHANDWALA SECURITIES LTD,04/17/2014,12.75,13.5,12.45,12.7,4127,4000


KICL,KALYANI INVEST CO LTD,04/17/2014,610,621.95,610,621.95,141,141
KIL,KAMDHENU ISPAT LIMITED,04/17/2014,22.7,23.45,21.95,22.25,9932,6350
KILITCH,KILITCH DRUGS (INDIA) LTD,04/17/2014,20.5,21.25,20.05,20.25,5703,4636
KIRIINDUS,KIRI INDUSTRIES LTD,04/17/2014,128.2,128.2,126.1,128.2,57994,57994
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,04/17/2014,169.3,178.8,169.3,178.2,7979,6377
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,04/17/2014,206,206,198.15,200.25,6636,4503
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,04/17/2014,350,354.95,345.3,347.75,315,260
KITEX,KITEX GARMENTS LTD,04/17/2014,126,126,122.5,124.9,4639,4048
KKCL,KEWAL KIRAN CLOTHING LTD,04/17/2014,1228,1255,1225,1245.7,1002,851
KMSUGAR,K.M.SUGAR MILLS LIMITED,04/17/2014,1.5,1.5,1.5,1.5,1138,1138
KNRCON,KNR CONSTRUCTIONS LTD,04/17/2014,101,102,95.25,98.85,3666,2747
KOHINOOR,KOHINOOR FOODS LIMITED,04/17/2014,45.8,45.9,44.6,44.7,43214,23040
KOKUYOCMLN,KOKUYO CAMLIN LTD,04/17/2014,34.8,36.85,34.8,36.4,45637,34011
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,04/17/2014,100.5,102.8,98.2,101.15,4
02269,155615
KOPRAN,KOPRAN LTD.,04/17/2014,25.55,25.95,25.5,25.55,54450,33649
KOTAKBANK,KOTAK MAHINDRA BANK LTD,04/17/2014,784,804,780.1,800.8,577666,304355
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,04/17/2014,2722,2746.15,2721.1,2740.9,
5165,4070
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,04/17/2014,673.25,686.17,6
73,679.5,3026,1849
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,04/17/2014,295,303.5,290,302.51
,3519,3215
KOTARISUG,KOTHARI SUG & CHEM LTD.,04/17/2014,8.45,8.65,8.35,8.65,29270,19190
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/17/2014,9.5,10.4,9.5,10,16592,5516
KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/17/2014,198.9,199.9,190.9,191.8,9651,9651
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,04/17/2014,155,157,155,157,258,258
KPIT,KPIT CUMMINS INFOSYSTEMS,04/17/2014,165.9,171,159.3,161.2,2760363,1907962
KPRMILL,K.P.R. MILL LIMITED,04/17/2014,125.85,126.4,121.4,126,10535,6761
KRBL,KRBL LIMITED,04/17/2014,59.9,61.45,59,59.8,359622,194928
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,04/17/2014,0.6,0.6,0.6,0.6,100,100
KSBPUMPS,KSB PUMPS LTD.,04/17/2014,348,358.8,340.45,350.9,37941,14685
KSCL,KAVERI SEED COMPANY LIMITED,04/17/2014,615,626.75,610,620.35,50380,42335
KSE,KSE LTD,04/17/2014,223.5,230,223.5,230,29,29
KSERASERA,K SERA SERA LTD,04/17/2014,12.05,12.05,12,12,504412,406077
KSK,KSK ENERGY VENTURES LTD,04/17/2014,69,69,67.05,68.05,21022,12108
KSL,KALYANI STEELS LTD,04/17/2014,62,62.8,61.5,62.15,55933,31655
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,04/17/2014,77.7,78,77,77,70,70
KTKBANK,KARNATAKA BANK LTD.,04/17/2014,117.35,119.5,116.9,118.7,2100043,295816
KWALITY,KWALITY DAIRY (I) LTD,04/17/2014,33.15,33.15,32.35,32.45,306413,66436
L&TFH,L&T FINANCE HOLDINGS LTD,04/17/2014,66.35,68.1,66.35,67.45,6315024,2351277
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,04/17/2014,38,39.5,38,39.5,345,245
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,04/17/2014,25,25.25,24.6,24.75,35863
,26388
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,04/17/2014,1505,1550,1505,1543.75,32,32
LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/17/2014,79.2,82.45,79.2,81.95,305193,228385
LANCOIN,LANCO INDUSTRIES LIMITED,04/17/2014,28.1,28.5,27.65,28,35429,25002
LAOPALA,LA OPALA RG LIMITED,04/17/2014,752.35,759,750,754.35,6231,5798
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,04/17/2014,2951,3067.95,2951,3035.35,4522,2
992
LCCINFOTEC,LCC INFOTECH LIMITED,04/17/2014,0.25,0.25,0.25,0.25,26019,26019
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/17/2014,430.7,444,416,441.5,4338,2975
LGBFORGE,LGB FORGE LTD,04/17/2014,1.55,1.55,1.55,1.55,1000,1000
LIBERTSHOE,LIBERTY SHOES LTD,04/17/2014,161.7,167.8,161.7,164.2,183440,58985
LICHSGFIN,LIC HOUSING FINANCE LTD,04/17/2014,263.2,271.8,260.2,269.2,2509493,939
260
LINDEINDIA,LINDE INDIA LTD,04/17/2014,327.4,329.9,318.6,326.05,9419,8047
LIQUIDBEES,LIQUID BENCHMARK ETS,04/17/2014,1000,1000.01,999.99,1000,151241,11713
3

LITL,LANCO INFRATECH LTD,04/17/2014,7.7,7.8,7.55,7.7,2678241,1378067


LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,04/17/2014,62,63.95,61.55,62,83516,4
7007
LLOYDFIN,LLOYDS FINANCE LTD.,04/17/2014,0.4,0.45,0.4,0.45,492,492
LML,LML LTD,04/17/2014,5.85,5.85,5.65,5.65,34948,22998
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,04/17/2014,8.8,9,8.8,8.8,108,108
LOKESHMACH,LOKESH MACHINES LIMITED,04/17/2014,26.8,27.95,25.6,27.1,6654,3807
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/17/2014,6,6.3,6,6.2,4220,4030
LOVABLE,LOVABLE LINGERIE LTD,04/17/2014,341.6,346,339,340.9,54954,19825
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,04/17/2014,2.5,2.5,2.2,2.2,6517,3
215
LT,LARSEN & TOUBRO LTD.,04/17/2014,1260.55,1276.9,1242,1268.95,3147865,2017020
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,04/17/2014,19.5,19.5,18.8,18.85,149,1
07
LUMAXIND,LUMAX INDUSTRIES LTD,04/17/2014,300,300,295,295.4,328,225
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,04/17/2014,108.25,113.7,108.25,112.4,1
527,1136
LUPIN,LUPIN LIMITED,04/17/2014,946.7,963.8,946.7,955.65,469473,309212
LYKALABS,LYKA LABS LTD,04/17/2014,11.65,12,11.15,11.4,34283,18336
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,04/17/2014,165.25,166.5,162,164.5,11521,539
M&M,MAHINDRA & MAHINDRA LTD,04/17/2014,980,1000,978.25,996.95,671953,297438
M&MFIN,M&M FIN. SERVICES LTD,04/17/2014,231.2,234.35,229.25,230,2124536,1427539
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,04/17/2014,9.07,9.12,8.95,9.05,86727,
80366
M50,MOTILAL OSWAL MOST SHARES M50 ETF,04/17/2014,92.35,94,92.35,93.38,9358,6464
MAANALU,MAAN ALUMINIUM LTD,04/17/2014,24,24.5,24,24,400,400
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,04/17/2014,18.75,20.5,18.75,20.15,650
,600
MADHUCON,MADHUCON PROJECTS LTD.,04/17/2014,18,18.7,17.5,18.3,2099240,831971
MADRASFERT,MADRAS FERTILIZERS LTD,04/17/2014,15.75,16.4,15.6,15.85,37279,30766
MAGMA,MAGMA LEASING LIMITED,04/17/2014,75.5,80.9,73.8,78.9,100814,32585
MAGNUM,MAGNUM VENTURES LIMITED,04/17/2014,2.25,2.25,2.25,2.25,500,500
MAHABANK,BANK OF MAHARASHTRA,04/17/2014,37.95,39.3,37.8,38.15,298821,125885
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,04/17/2014,117,123.9,115.05,120.3,476593,1
34710
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,04/17/2014,255.05,293,255.05,279.5,411611,10
8073
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,04/17/2014,386.5,391.8,383.05,390.
85,11114,7456
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,04/17/2014,480.05,482,472.05,478.9,2097,1298
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,04/17/2014,242,254,242,249.5,30068,25533
MALUPAPER,MALU PAPER MILLS LIMITED,04/17/2014,9.5,9.5,9.5,9.5,776,776
MANAKSIA,MANAKSIA LIMITED,04/17/2014,68.05,78,68.05,72.7,221750,79637
MANALIPETC,MANALI PETROCHEMICAL LTD,04/17/2014,8.7,8.7,8.45,8.6,62781,46457
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,04/17/2014,22.3,23.25,22.25,
22.75,4824415,2132970
MANDHANA,MANDHANA INDUSTRIES LTD,04/17/2014,232.45,232.45,230.1,231.35,17996,700
0
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,04/17/2014,5.8,5.8,5.4,5.5,1877,187
7
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,04/17/2014,60.5,62,60.25,61
.05,46932,43638
MANGLMCEM,MANGALAM CEMENT LTD,04/17/2014,129.3,137,129.15,135.35,45888,35887
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,04/17/2014,9.7,10.2,9.7,10.15,571,85
MANINDS,MAN INDUSTRIES (I) LTD.,04/17/2014,66.5,67.4,65.1,65.75,42870,27267
MANINFRA,MAN INFRACONSTRUCTION LIMITED,04/17/2014,103.95,103.95,101,102.75,3308,
1875
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,04/17/2014,200.1,217,196.4,198.35,9500,5236
MANUGRAPH,MANUGRAPH INDIA LIMITED,04/17/2014,33.5,33.5,31.25,32.35,24881,24118
MARALOVER,MARAL OVERSEAS LTD,04/17/2014,22.2,22.25,20.3,21.15,25939,17435

MARG,MARG LTD,04/17/2014,11.1,11.1,10.25,11.1,500995,311383
MARICO,MARICO LIMITED,04/17/2014,208.15,209,204,206.5,279775,242749
MARKSANS,MARKSANS PHARMA LIMITED,04/17/2014,22.5,23.25,22.2,22.8,839094,456379
MARUTI,MARUTI UDYOG LTD.,04/17/2014,1937.5,1961.5,1915.9,1951.35,337629,188381
MASTEK,MASTEK LTD,04/17/2014,196.9,202.75,192.1,200.2,102610,41546
MAWANASUG,MAWANA SUGARS LIMITED,04/17/2014,9,9.15,8.8,9.1,5567,5528
MAX,MAX INDIA LTD,04/17/2014,203.05,213,202.35,210.05,355918,311343
MAXWELL,MAXWELL APPAREL IND. LTD.,04/17/2014,16,16.3,15.75,15.95,34684,30661
MAYURUNIQ,MAYUR UNIQUOTERS LTD,04/17/2014,273,308.8,273,300,97786,32618
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,04/17/2014,67.1,68.65,65.05,68.
15,35376,16774
MBLINFRA,MBL INFRASTRUCTURES LTD,04/17/2014,140.9,141.05,134,140.35,16821,13307
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,04/17/2014,37.5,37.75,34.3,35.65,83386,4465
8
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/17/2014,2876,2876,2851.25,2853.4,881673,
710504
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,04/17/2014,272.7,276,267.35,274.95,337926
,184418
MCX,MULTI COMMODITY EXCHANGE,04/17/2014,618,618.7,587.1,590.5,2080146,652904
MEGASOFT,MEGASOFT LIMITED,04/17/2014,7,7.1,6.7,6.85,4026,2639
MEGH,MEGHMANI ORGANICS LIMITED,04/17/2014,9,9.2,8.95,9,160923,135328
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,04/17/2014,3.15,3.15,3,3.15,3850,3
850
MERCATOR,MERCATOR LTD,04/17/2014,31.25,34.35,31.25,33.45,1234022,562021
MERCK,MERCK LTD,04/17/2014,666,679,660.55,674.55,6617,5572
METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/17/2014,6.75,6.75,6.1,6.7,3607,454
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,04/17/2014,2817,2887.5,2817,2876.05,147
,110
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,04/17/2014,245,245.8,242.3,243.7,103
18,9027
MIC,MIC ELECTRONICS LIMITED,04/17/2014,3.1,3.35,3.1,3.2,119725,82419
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,04/17/2014,26.55,27.25,26.4,26.95,1876,
1537
MICROTECH,MICRO TECH. (IND) LTD,04/17/2014,4,4.2,4,4.05,13160,10172
MINDACORP,MINDA CORPORATION LTD,04/17/2014,188.45,188.5,188.45,188.45,210,210
MINDAIND,MINDA INDUSTRIES LIMITED,04/17/2014,199.95,207.85,191.1,200.05,1809,150
8
MINDTREE,MINDTREE CONSULTING LIMITED,04/17/2014,1432.25,1455,1396.55,1405.45,757
078,422061
MIRCELECTR,MIRC ELECTRONICS LTD,04/17/2014,6.35,7.35,6.35,7.1,124900,99357
MIRZAINT,MIRZA INTERNATIONAL LIMITED,04/17/2014,30.2,30.55,29.25,29.4,151875,104
924
MMFL,MM FORGINGS LTD.,04/17/2014,127,145.85,127,134.55,216852,58635
MMTC,MMTC LTD,04/17/2014,59.6,61.4,58.65,60.3,1619432,468992
MOHITIND,MOHIT INDUSTRIES LTD,04/17/2014,31.9,32.15,31,31.95,10861,4575
MOIL,MOIL LTD,04/17/2014,249,255,248.25,251.25,83955,72489
MONNETISPA,MONNET ISPAT LTD,04/17/2014,91.85,93.45,91.15,91.9,196905,91083
MONSANTO,MONSANTO INDIA LIMITED,04/17/2014,1532,1551.05,1510,1536.9,12853,6269
MORARJEE,MORARJEE TEXTILES LTD,04/17/2014,27.3,28.25,27.3,28.2,924,523
MOREPENLAB,MOREPEN LABORATORIES LTD,04/17/2014,4.1,4.2,4,4.15,128131,91071
MOSERBAER,MOSER-BAER (I) LTD,04/17/2014,4.1,4.3,4.05,4.1,1062206,401915
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,04/17/2014,249.8,253.9,246.35,249.15,725963
,525838
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,04/17/2014,104.95,104.95,102
.7,103.55,2799,1856
MPHASIS,MPHASIS BFL LTD.,04/17/2014,415.2,422,411.35,413.85,72069,49333
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,04/17/2014,362.8,369,362.8,363.85,
3615,2479
MRF,MRF LTD,04/17/2014,23450.25,23835,23450.25,23750.05,12911,3500
MRO-TEK,MRO-TEK LIMITED,04/17/2014,6.5,6.5,6.25,6.4,4633,4633

MRPL,MRPL,04/17/2014,51.05,53.1,51.05,52.25,294991,172397
MSPL,MSP STEEL & POWER LTD.,04/17/2014,18.2,18.2,16.8,16.95,4874,4072
MTEDUCARE,MT EDUCARE LTD,04/17/2014,86.35,87.8,86.3,86.85,12594,7609
MTNL,MAHANAGAR TELEPHONE NIGAM,04/17/2014,16.3,16.7,16.25,16.45,795584,338976
MUDRA,MUDRA LIFESTYLE LIMITED,04/17/2014,10.5,11,10.5,11,4860,4860
MUKANDENGG,MUKAND ENGINEERS LIMITED,04/17/2014,29,30.9,29,30.05,52152,31691
MUKANDLTD,MUKAND LTD.,04/17/2014,30.1,33.5,30.1,31.9,52824,25230
MUKTAARTS,MUKTA ARTS LIMITED,04/17/2014,35.9,36,35.35,35.55,1978,1472
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,04/17/2014,54.5,56.5,53.35,55.1,27246,20
145
MUNJALSHOW,MUNJAL SHOWA LTD,04/17/2014,90.5,94.95,88,91.6,60484,31916
MURLIIND,MURLI INDUSTRIES LIMITED,04/17/2014,6.25,6.25,6.25,6.25,500,500
MURUDCERA,MURUDESHWAR CERAMICS LTD,04/17/2014,15.75,17,15.75,16.1,4540,4046
MUTHOOTFIN,MUTHOOT FINANCE LTD,04/17/2014,170.1,186.85,169.3,178.2,2481548,14757
04
MVL,MVL LTD,04/17/2014,1.1,1.15,1.1,1.15,67461,67461
MYSOREBANK,STATE BANK OF MYSORE,04/17/2014,424,424,416.05,420.2,6923,3789
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,04/17/2014,212,212,207.16,208.
02,14978,14551
NAGAROIL,NAGARJUNA OIL REFINERY,04/17/2014,3.8,3.9,3.8,3.8,98698,82575
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,04/17/2014,12.7,12.7,11.6,1
2.35,1050,800
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,04/17/2014,20.15,21.95,20.15,21.05,1697,1072
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,04/17/2014,48.85,49.4,47.8,48.
8,583,401
NAHARINDUS,NAHAR INDS ENT LTD,04/17/2014,55.25,60.75,55.25,58,1233,969
NAHARPOLY,NAHAR POLY FILMS LTD,04/17/2014,12.15,12.55,12.1,12.55,802,646
NAHARSPING,NAHAR SPINNING MILLS LIMITED,04/17/2014,103,108,103,107.7,45357,27293
NAKODA,NAKODA LTD,04/17/2014,10.5,10.65,10.2,10.35,12145,7620
NATCOPHARM,NATCO PHARMA LTD.,04/17/2014,711.9,725.45,709.05,714.65,43963,26587
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,04/17/2014,84.35,84.35,80.5,82.75,1321,132
1
NATHSEED,NATH SEEDS LTD,04/17/2014,3.6,3.6,3.45,3.5,9752,9752
NATIONALUM,NATIONAL ALUMINIUM CO LTD,04/17/2014,39.35,40,38.9,39.55,861218,67926
8
NATNLSTEEL,NATIONAL STEEL & AGRO IND,04/17/2014,16.15,16.25,15.3,15.9,14104,1104
6
NAUKRI,INFO EDGE (I) LTD,04/17/2014,558,577.6,558,570.8,217196,160170
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,04/17/2014,369.8,378.8,369.8,373
.7,22367,16603
NAVNETEDUL,NAVNEET EDUCATION LTD,04/17/2014,61,61,60,60.25,62960,47882
NBCC,NATIONAL BUILDINGS LTD,04/17/2014,175.15,180,174,176.7,60006,30925
NBVENTURES,NAVA BHARAT VENTURES LIMI,04/17/2014,166.4,166.5,162.1,165.35,6398,40
66
NCC,NCC LTD,04/17/2014,46.45,48.75,45.8,46.15,3640032,1364072
NCLIND,NCL INDUSTRIES LIMITED,04/17/2014,24.55,25.4,24.3,24.65,11049,9850
NCOPPER,NISSAN COPPER LIMITED,04/17/2014,2.05,2.05,1.95,1.95,2992,2992
NDL,NANDAN DENIM LTD,04/17/2014,36.25,36.9,35.5,36.1,57831,6161
NDTV,NDTV LTD,04/17/2014,75.3,76.5,74.5,75.5,31396,17175
NECLIFE,NECTAR LIFESCIENCES LIMITED,04/17/2014,22.55,23.5,22.3,23.2,172527,14205
5
NEHAINT,NEHA INTERNATIONAL LTD,04/17/2014,13.1,13.1,12.5,12.8,6300,3950
NELCAST,NELCAST LIMITED,04/17/2014,20.25,20.7,20.25,20.6,9521,8271
NELCO,NELCO LIMITED,04/17/2014,41.5,41.5,40.75,41,26720,26720
NEOCORP,NEO CORP INTERNATIONAL,04/17/2014,9.1,9.3,9.1,9.25,57714,51058
NEPCMICON,NEPC INDIA LTD,04/17/2014,3,3.2,3,3.05,17034,10683
NESCO,NESCO LTD,04/17/2014,862.3,912,860,876.5,11873,3461
NESTLEIND,NESTLE INDIA LTD,04/17/2014,4805,4805,4750.05,4763.25,28832,21943
NET4,NET 4 INDIA LTD,04/17/2014,6.6,6.6,6.3,6.3,7602,7602
NETWORK18,NETWORK 18 FINCAP LIMITED,04/17/2014,35.6,36.8,35.35,36.3,141193,88657

NEULANDLAB,NEULAND LABORATORIES LTD,04/17/2014,262.8,262.8,256.95,260,10926,1045


6
NEXTMEDIA,NEXT MEDIAWORKS LTD,04/17/2014,3.95,3.95,3.95,3.95,5537,5537
NEYVELILIG,NEYVELI LIGNITE CORPORATI,04/17/2014,69.4,71.7,68.9,69.55,277562,1101
09
NFL,NATIONAL FERTILIZERS LIMITED,04/17/2014,25.6,25.6,24.85,25.1,114643,53821
NGCT,NORTHGATE COM TECH LTD,04/17/2014,2.45,2.5,2.4,2.4,621,621
NHPC,NHPC LTD,04/17/2014,19.85,20.15,19.8,20,3555777,1306222
NIBL,NRB INDUSTRIAL BEARINGS LTD,04/17/2014,6.7,6.7,6.7,6.7,16633,16633
NICCO,NICCO CORPORATION LIMITED,04/17/2014,0.55,0.55,0.55,0.55,956,956
NIFETF,NIFTY ETF - GROWTH - ICICI PMF,04/17/2014,67.5,67.74,66.21,66.99,391,300
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,04/17/2014,672,680,671.02,679.43,16438,9292
NIITLTD,NIIT LIMITED,04/17/2014,31,31.9,30.7,31.15,325353,124847
NIITTECH,NIIT TECHNOLOGIES LTD,04/17/2014,405.05,422.5,405.05,409.45,190181,7814
7
NILKAMAL,NILKAMAL LIMITED,04/17/2014,211.05,225,209.2,215,61309,17625
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,04/17/2014,356.05,356.5,345,349.5,1369,10
37
NITCO,NITCO TILES LIMITED,04/17/2014,16.1,16.1,14.75,14.8,29371,29371
NITESHEST,NITESH ESTATES LTD,04/17/2014,13,13,12,12.25,27566,14557
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,04/17/2014,54.5,57.8,54.5,57.
2,847722,228835
NITINSPIN,NITIN SPINNERS LIMITED,04/17/2014,16,16.45,16,16.3,66002,56127
NMDC,NMDC LTD,04/17/2014,148,151.5,148,148.95,2052946,1481386
NOCIL,NOCIL,04/17/2014,17.2,17.65,17,17.5,176041,106070
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,04/17/2014,27,28.25,26.85,27.9,685078,46
6537
NOL,NATIONAL OXYGEN LTD,04/17/2014,38.05,38.05,35.65,35.65,25,25
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,04/17/2014,31.4,33.1,31.4,33.1,231,231
NRBBEARING,NRB BEARING LIMITED,04/17/2014,57,69.05,57,67.9,1130251,378326
NRC,NRC LTD,04/17/2014,3,3.1,3,3.05,6081,6081
NSIL,NALWA SONS INVESTMENTS LIMITED,04/17/2014,600.2,619.9,600,611.35,262,201
NTPC,NTPC LTD,04/17/2014,122.7,123.5,120.75,122.95,5722904,3990294
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,04/17/2014,232,249.4,230.95,243.3,382784,127449
NUTEK,NU TEK INDIA LTD,04/17/2014,0.75,0.75,0.65,0.65,272914,272914
OBEROIRLTY,OBEROI REALTY LTD,04/17/2014,220.05,225.25,217.1,219.95,121285,84508
OCL,OCL INDIA LTD,04/17/2014,178.05,186,178.05,183.1,2875,2554
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,04/17/2014,3136.25,3211.3,3118,3196.
7,24292,15002
OIL,OIL INDIA LTD,04/17/2014,477,480,472,477.7,437373,354837
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,04/17/2014,43.1,43.4,42.25,42.85,14870,9235
OISL,OCL IRON AND STEEL LTD,04/17/2014,18.5,19,18.5,19,4735,4735
OMAXAUTO,OMAX AUTOS LTD,04/17/2014,38.8,40,38,39.25,6125,5068
OMAXE,OMAXE LIMITED,04/17/2014,127.25,128.5,127.05,127.55,369188,142309
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,04/17/2014,141.95,142.7,135.5,137.35,14
7780,79174
OMMETALS,OM METALS INFRAPRO LTD,04/17/2014,20.05,21.65,20.05,20.65,1910,1597
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,04/17/2014,10.2,10.75,10.2,10.35,11689,1
1689
ONELIFECAP,ONELIFE CAP ADVISORS LTD,04/17/2014,152.8,152.8,148.5,149.75,6640,313
9
ONGC,OIL AND NATURAL GAS CORP.,04/17/2014,316.5,323.45,313.55,322.35,5279140,389
9213
ONMOBILE,ONMOBILE GLOBAL LTD,04/17/2014,36.25,37.45,35.9,36.05,524931,367300
ONWARDTEC,ONWARD TECHNOLOGIES LTD,04/17/2014,47.65,48,47.4,47.4,480,400
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,04/17/2014,31,31.75,30.35,30.6,1377817,
495125
ORBITCORP,ORBIT CORPORATION LIMITED,04/17/2014,21.4,22.15,21.1,21.8,555520,25125
3
ORBTEXP,ORBIT EXPORTS LTD,04/17/2014,109,129.6,106.1,125.65,32509,21521

ORCHIDCHEM,ORCHID CHEMICALS LTD,04/17/2014,54,54.85,53.7,54.6,282882,114040


ORIENTABRA,ORIENT ABRASIVE LTD,04/17/2014,20.95,20.95,19.55,20.2,37293,29835
ORIENTALTL,ORIENTAL TRIMEX LIMITED,04/17/2014,1.6,1.7,1.6,1.65,663,663
ORIENTBANK,ORIENTAL BANK OF COMMERCE,04/17/2014,217,230,215,228.6,2292294,723910
ORIENTBELL,ORIENT BELL LTD,04/17/2014,50,50.8,49.5,50.05,1608,1206
ORIENTCEM,ORIENT CEMENT LTD,04/17/2014,48.65,48.95,47.35,48.35,503551,432826
ORIENTHOT,ORIENTAL HOTELS LTD,04/17/2014,18.05,18.45,17.75,18.05,10595,8027
ORIENTLTD,ORIENT PRESS LIMITED,04/17/2014,72.45,72.45,72.45,72.45,156,156
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,04/17/2014,16.15,16.9,15.85,16.55,535966
,400890
ORIENTREF,ORIENT REFRACTORIES LTD,04/17/2014,62,64.25,61.3,63.9,86289,78346
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,04/17/2014,2431,2519,2431
,2484.85,4599,1848
OUDHSUG,OUDH SUGAR MILLS LTD,04/17/2014,21.85,22.8,21.65,22.3,2034,2034
PAEL,PAE LIMITED,04/17/2014,5.6,5.6,5.6,5.6,2000,2000
PAGEIND,PAGE INDUSTRIES LIMITED,04/17/2014,5651.1,5769.7,5651.1,5719.3,8694,6450
PALRED,PALRED TECHNOLOGIES LTD,04/17/2014,14.85,15.45,14.8,14.95,8858,6686
PANACEABIO,PANACEA BIOTEC LTD,04/17/2014,160.4,165.7,146,150.2,696938,160715
PANAMAPET,PANAMA PETROCHEM LTD,04/17/2014,143.65,149.3,135.2,149.3,155,150
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,04/17/2014,138.5,144.75,138.5,1
40.6,722,436
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,04/17/2014,8,8,7.2,7.4,10707,10555
PAPERPROD,THE PAPER PRODUCTS LTD,04/17/2014,106.45,107.95,102.5,103.55,218639,84
470
PARABDRUGS,PARABOLIC DRUGS LTD,04/17/2014,5.5,5.9,5.45,5.7,76486,60570
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,04/17/2014,1.85,1.9,1.8,1.9,39401,29342
PARAL,PAREKH ALUMINEX LIMITED,04/17/2014,37.6,38.5,37.45,37.55,15370,9692
PARAPRINT,PARAMOUNT PRINTPACK LTD,04/17/2014,0.9,0.9,0.9,0.9,1317,1317
PARASPETRO,PARAS PETROFILS LTD,04/17/2014,0.2,0.25,0.2,0.2,22632,22632
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,04/17/2014,18.95,18.95,17.7,17.85,714,542
PARSVNATH,PARSVNATH DEVELOPER LTD,04/17/2014,25.1,25.6,24.9,25.35,97536,59441
PATELENG,PATEL ENGINEERING LIMITED,04/17/2014,68.8,72,68.8,70.4,314192,109643
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,04/17/2014,17,17,16.95,16.95,239,13
8
PATSPINLTD,PATSPIN INDIA LTD,04/17/2014,6.35,6.65,6.05,6.65,925,925
PBAINFRA,PBA INFRASTRUCTURE LIMITED,04/17/2014,15.7,16.35,14.95,14.95,7265,7265
PCJEWELLER,PC JEWELLER LTD,04/17/2014,94,97.7,94,96.1,362559,154420
PDPL,PARENTERAL DRUGS (INDIA) LTD,04/17/2014,34.85,34.9,32.65,33.25,9251,7570
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,04/17/2014,13,13,11.9,12.45,867,785
PEARLPOLY,PEARL POLYMERS LTD,04/17/2014,10.1,10.1,10.1,10.1,2200,2200
PEL,PIRAMAL ENTERPRISES LTD,04/17/2014,601,625.8,593,606.2,280123,117051
PENIND,PENNAR INDUSTRIES LTD,04/17/2014,23,23.45,22.8,23.1,18487,15387
PENINLAND,PENINSULA LAND LIMITED,04/17/2014,36.9,37.4,36.1,36.35,1866021,743056
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,04/17/2014,115,115.55,113
,115.55,614,614
PERSISTENT,PERSISTENT SYSTEMS LTD,04/17/2014,1048.35,1078.35,1048.35,1065.75,874
77,76330
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,04/17/2014,117.75,130.75,117.75,
129.35,3734,3018
PETRONET,PETRONET LNG LIMITED,04/17/2014,140.95,145.4,140.15,140.6,1584919,11016
93
PFC,POWER FINANCE CORPORATION LIMITED,04/17/2014,182.5,191.8,179.6,190.6,2551413
,930696
PFIZER,PFIZER LTD,04/17/2014,1232,1260,1228.45,1234.8,8962,4778
PFOCUS,PRIME FOCUS LIMITED,04/17/2014,29.3,30,29.3,29.7,231065,124948
PFRL,PANTALOONS FASHION & RETAIL LTD,04/17/2014,95.5,104.95,95.5,101.55,57477,26
691
PFS,PTC INDIA FINANCIAL SERVICES LTD,04/17/2014,14.25,14.8,14.15,14.65,789684,53
2932
PGEL,PG ELECTROPLAST LTD,04/17/2014,141,141,137,138.5,2947,2810

PGHH,P&G HYGIENE & HEALTH CARE,04/17/2014,3460,3460,3393,3411.7,1173,852


PGIL,PEARL GLOBAL INDUSTRIES LTD,04/17/2014,190,194,188.5,193,5838,5838
PHILIPCARB,PHILIPS CARBON BLACK LTD.,04/17/2014,59,59.5,58.25,58.9,43267,35078
PHOENIXLL,PHOENIX LAMPS LTD,04/17/2014,127.7,127.7,123.4,126.25,5027,5027
PHOENIXLTD,THE PHOENIX MILLS LIMITED,04/17/2014,249.95,274,245.5,270.75,52133,21
359
PIDILITIND,PIDILITE INDUSTRIES LTD,04/17/2014,322.1,329.9,320.25,327.8,182419,13
8515
PIIND,PI INDUSTRIES LTD,04/17/2014,251,257.55,246.1,255.65,113218,88058
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,04/17/2014,1216,1255,
1216,1222,31,31
PILIND,PEACOCK INDUSTRIES LTD,04/17/2014,5.1,5.55,5.1,5.25,844,844
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,04/17/2014,7.15,8,7.15,8,1110,1107
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,04/17/2014,44,44.6,43.7,44.35,721796,566
018
PIRGLASS,PIRAMAL GLASS LTD,04/17/2014,110.35,112,110,110.15,17769,14511
PIRPHYTO,PIRAMAL PHYTOCARE LTD,04/17/2014,28.75,29.75,26.05,29.75,26183,15698
PITTILAM,PITTI LAMINATIONS LIMITED,04/17/2014,37.5,39,37.5,38.7,5979,4606
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,04/17/2014,111.85,113.8,110.05,112.7,1420,
1270
PLETHICO,PLETHICO PHARMACE LIMITED,04/17/2014,42.9,43,41.1,41.9,109568,41709
PNB,PUNJAB NATIONAL BANK,04/17/2014,770,782.85,755.5,779.6,1493134,286059
PNBGILTS,PNB GILTS LIMITED,04/17/2014,18.35,18.75,18.35,18.65,50854,39879
PNC,PRITISH NANDY COMMUNICATI,04/17/2014,9.85,10,9.5,10,1154,1140
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,04/17/2014,9,9,8.8,8.8,5990,5844
POLARIS,POLARIS SOFTWARE LAB LTD,04/17/2014,184.6,193.25,184.6,187.05,795183,261
763
POLYMED,POLY MEDICURE LTD,04/17/2014,487.85,495,465,469.8,11683,5606
POLYPLEX,POLYPLEX CORPORATION LTD,04/17/2014,156.3,167.5,156.3,164.1,81826,55169
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,04/17/2014,26.35,26.4,25.55,25.85,3139,3
080
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,04/17/2014,107.45,107.5,106.15
,107.2,6141683,4420794
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,04/17/2014,50.55,51,50.15,51,5
971,911
PRADIP,PRADIP OVERSEAS LTD,04/17/2014,3.9,3.9,3.8,3.9,1653,1635
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,04/17/2014,7.3,7.45,7.15,7.2,10299,833
3
PRAJIND,PRAJ INDUSTRIES LTD,04/17/2014,56.25,57.8,55,56.65,1101715,398285
PRAKASH,PRAKASH INDUSTRIES LTD,04/17/2014,66,68.8,64.95,67.85,619168,288074
PRAKASHCON,PRAKASH CONSTROWELL LTD,04/17/2014,1.15,1.15,1.1,1.15,102022,102021
PRAKASHSTL,PRAKASH STEELAGE LTD,04/17/2014,122,122,120.35,120.5,11284,1020
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,04/17/2014,28.3,28.9,27.8,28.6,210485,13624
5
PRECOT,PRECOT MILLS LTD,04/17/2014,73.95,73.95,63.4,66.1,2014,1655
PRECWIRE,PRECISION WIRES INDIA LTD,04/17/2014,87.1,89.7,87,89.05,2971,2102
PREMIER,PREMIER LIMITED,04/17/2014,57,57,56.3,56.45,2253,1953
PRESSMN,PRESSMAN ADVERTISING LTD,04/17/2014,20.2,20.9,19.95,20.9,8960,8960
PRESTIGE,PRESTIGE ESTATE LTD,04/17/2014,167.7,174,166.1,170.65,89257,66288
PRICOL,PRICOL LIMITED,04/17/2014,32,33.2,31.9,32.45,111284,53204
PRIMESECU,PRIME SECURITIES LIMITED,04/17/2014,4.1,4.2,4,4,5923,5923
PRISMCEM,PRISM CEMENTS LTD,04/17/2014,40.35,41.65,40.35,41.5,227540,189133
PRITHVI,PRITHVI INFO. SOLN. LTD.,04/17/2014,6,6.5,6,6.3,18202,18202
PROVOGE,PROVOGUE (INDIA) LIMITED,04/17/2014,8.65,8.75,8.5,8.65,147301,122087
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,04/17/2014,17,17.7,16.8,17.45,22
909,20182
PSB,PUNJAB & SIND BANK,04/17/2014,46.35,47.1,46.15,46.95,141249,82928
PSL,PSL LIMITED,04/17/2014,17.9,18.25,17.5,17.95,65122,47150
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,04/17/2014,305,305.99,296.6
7,299.53,1007,754

PTC,PTC INDIA LIMITED,04/17/2014,69.9,72,69.9,70.95,2117302,1168795


PTL,PTL ENTERPRISES LIMITED,04/17/2014,26,26.35,25.9,25.95,8502,7450
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,04/17/2014,70.05,73.5,70.0
5,70.9,4086,3923
PUNJLLOYD,PUNJ LLOYD LTD,04/17/2014,33.4,34.35,33.4,33.85,2769545,867091
PURVA,PURAVANKARA PROJECTS LIMITED,04/17/2014,68,72.2,68,70.6,126321,91615
PVP,PVP VENTURES LTD,04/17/2014,9.1,9.1,7.6,9.1,1314741,600098
PVR,PVR LIMITED,04/17/2014,513,524,510.2,516.35,103582,81720
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),04/17/2014,1361.3,1390,1
356.95,1377.95,432,222
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),04/17/2014,699.07,702.58,6
99.07,702.58,17,17
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,04/17/2014,0.5,0.55,0.45,0.55,12063,12063
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,04/17/2014,0.65,0.65,0.65,0.65,110,110
RADICO,RADICO KHAITAN LTD,04/17/2014,116.65,116.65,116.65,116.65,83177,81377
RAIN,RAIN INDUSTRIES LTD,04/17/2014,38.5,39,38,38.25,57752,29705
RAINBOWPAP,RAINBOW PAPERS LIMITED,04/17/2014,74,75.6,73,74.25,33333,4016
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,04/17/2014,38.
25,38.25,38.25,38.25,150,150
RAJESHEXPO,RAJESH EXPORTS LTD.,04/17/2014,111.05,115.4,111.05,113.1,173573,36432
RAJOIL,RAJ OIL MILLS LTD,04/17/2014,1.95,2,1.9,1.95,5195,5195
RAJPALAYAM,RAJAPALAYAM MILLS LTD,04/17/2014,221,222,218.5,220,785,775
RAJRAYON,RAJ RAYON LIMITED,04/17/2014,0.3,0.4,0.3,0.4,21772,12794
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,04/17/2014,31.15,31.15,29.5,29.6,2686
,2058
RAJTV,RAJ TELEVISION NETWORK LIMITED,04/17/2014,147.25,147.85,145.95,146.8,17513
6,105791
RAJVIR,RAJVIR INDUSTRIES LIMITED,04/17/2014,46,46,42.1,42.15,16,5
RALLIS,RALLIS INDIA LTD,04/17/2014,168.35,169.2,166.15,167.9,246474,226790
RAMANEWS,RAMA NEWSPRI & PAPER LTD,04/17/2014,8,8.25,8,8.1,14291,12745
RAMCOCEM,THE RAMCO CEMENTS LTD,04/17/2014,228,229.35,218.05,227.95,107088,85062
RAMCOIND,RAMCO INDUSTRIES LTD,04/17/2014,39.35,39.4,38.5,38.75,11590,8149
RAMCOSYS,RAMCO SYSTEMS LTD,04/17/2014,178.05,181.5,175,177.9,6323,5791
RAMKY,RAMKY INFRASTRUCTURE LIMITED,04/17/2014,54.6,60.3,54.6,59,212881,135540
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,04/17/2014,2.6,2.6,2.6,2.6,6525,6525
RANASUG,RANA SUGARS LTD,04/17/2014,2.85,2.95,2.75,2.85,76748,76748
RANBAXY,RANBAXY LABS LTD,04/17/2014,468,472.8,464.05,468.45,1275005,405086
RANEENGINE,RANE ENGINE VALVE LTD,04/17/2014,195,201,190,198.35,1832,1832
RANEHOLDIN,RANE HOLDINGS LIMITED,04/17/2014,210,215.5,210,214.1,2022,2009
RASOYPR,RASOYA PROTEINS LTD,04/17/2014,16.4,17.4,15.9,16.9,2148598,1062927
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,04/17/2014,258.85,259.05,253.15,253.3
5,4118,2393
RAYMOND,RAYMOND LTD,04/17/2014,322.4,333.9,319,330.9,380288,146787
RBL,RANE BRAKE LINING LTD,04/17/2014,120.1,132,120.1,128.75,3591,2528
RCF,RASHTRIYA CHEMICALS & FER,04/17/2014,35.45,36.15,35.1,35.7,251495,101910
RCOM,RELIANCE COMMUNICATION VENTURES LTD,04/17/2014,130.95,132.2,129.7,131.4,359
0309,521557
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,04/17/2014,238,249.35,237,248.1,245
7706,1213802
REDINGTON,REDINGTON (INDIA) LIMITED,04/17/2014,77.7,79.8,75.7,79.55,97391,68860
REFEX,REFEX REFRIGERANTS LTD,04/17/2014,6.25,6.25,6.25,6.25,662,662
REIAGROLTD,REI AGRO LIMITED,04/17/2014,5.7,5.9,5.5,5.65,2916872,1190425
REISIXTEN,REI SIX TEN RETAIL LTD,04/17/2014,0.7,0.7,0.7,0.7,71721,71721
RELAXO,RELAXO FOOT LTD,04/17/2014,303.1,307.85,295,298.2,21057,10323
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),04/17/2014,1326
,1360,1326,1360,111,110
RELCAPITAL,RELIANCE CAPITAL LTD,04/17/2014,371,376.5,368.8,374.05,2802843,406666
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,04/17/2014,64.39,65.5,64
.39,65.5,151,151
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,04/17/2014,2653,2674.9,

2650.55,2670.55,1593,1104
RELGRNIFTY,RELIGARE MF - NIFTY ETF,04/17/2014,650,650,650,650,18,18
RELIANCE,RELIANCE INDUSTRIES LTD,04/17/2014,945,961.8,943.8,959.1,1793418,111381
7
RELIGARE,RELIGARE ENTERPRISES LIMITED,04/17/2014,307.05,318.4,302.2,312.7,91748,
5716
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,04/17/2014,2814,2825,2812,2825,174
,174
RELINFRA,RELIANCE INFRASTRUCTURE LTD,04/17/2014,507,524.4,506.9,522.1,2945686,53
2955
RELMEDIA,RELIANCE MEDIAWORKS LTD,04/17/2014,60,60,59.65,59.7,112918,99465
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,04/17/2014
,67.5,68.26,67.5,68.26,1579,310
RENUKA,SHREE RENUKA SUGARS LTD,04/17/2014,21.9,22.25,21.8,22,2847168,1834465
REPCOHOME,REPCO HOME FINANCE LTD,04/17/2014,373.6,377.8,370.1,372.75,26195,20564
REPRO,REPRO INDIA LIMITED,04/17/2014,157,157.9,153.6,154.15,1312,1141
RESPONIND,RESPONSIVE INDUSTRIES LTD,04/17/2014,90.7,90.8,90.4,90.5,22104,2349
REVATHI,REVATHI EQUIPMENT LIMITED,04/17/2014,213.7,219.85,211,219.75,52,47
RICOAUTO,RICO AUTO INDUSTRIES LTD,04/17/2014,13.9,14.55,13.9,14.1,287576,186027
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,04/17/2014,421.9,433.5,421.9,426
.65,350669,55231
RJL,RENAISSANCE JEWELLERY LIMITED,04/17/2014,59.9,59.9,57.35,58.2,3119,1278
RKDL,RAVI KUMAR DISTILLERIES LTD,04/17/2014,5.7,5.8,5.55,5.7,10658,8232
RKFORGE,RAMKRISHNA FORGINGS LTD,04/17/2014,139,140.7,133.05,138.95,3684,3684
RMCL,RADHA MADHAV CORPORATION LIMITED,04/17/2014,18.35,18.35,18.35,18.35,11226,1
1226
RML,RANE (MADRAS) LIMITED,04/17/2014,205,224.9,202.5,221.75,19865,13796
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,04/17/2014,0.95,1.05,0.95,0.95,63249,
63249
ROHITFERRO,ROHIT FERRO-TECH LIMITED,04/17/2014,10,10.15,9.65,9.7,51983,51983
ROHLTD,ROYAL ORCHID HOTELS LTD,04/17/2014,32.45,32.5,31.1,32,5857,4471
ROLTA,ROLTA INDIA LTD,04/17/2014,80,82.15,80,80.55,1377362,335570
ROSSELLIND,ROSSELL INDIA LTD,04/17/2014,49.9,49.9,48.05,48.95,686,650
RPGLIFE,RPG LIFE SCIENCES LTD,04/17/2014,64.1,65.95,62.1,64.8,14930,11421
RPOWER,RELIANCE POWER LTD,04/17/2014,72.55,73.25,72.1,72.95,3694522,795700
RPPINFRA,R.P.P INFRA PROJECTS LTD,04/17/2014,65.25,65.75,62.2,63.45,11496,1226
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,04/17/2014,197,204.75,195.95,199.9,460
172,252307
RSWM,RSWM LIMITED,04/17/2014,147.05,148.8,146.8,147.25,14274,12828
RSYSTEMS,R SYS INTERNATIONAL LTD,04/17/2014,43.25,43.25,41.4,42.25,8382,6534
RUBYMILLS,THE RUBY MILLS LTD,04/17/2014,209.95,210,200,200.6,1794,1599
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,04/17/2014,13.8,13.85,13.5,13.6,917,910
RUCHIRA,RUCHIRA PAPERS LIMITED,04/17/2014,20.45,20.45,18,18.8,665,466
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,04/17/2014,32.55,34.4,32.3,34.15,364677,2606
77
RUPA,RUPA & COMPANY LTD,04/17/2014,225.7,225.7,215.7,217.7,326,240
RUSHIL,RUSHIL DECOR LTD,04/17/2014,45.05,46,43.1,44.1,22128,12767
SABERORGAN,SABERO ORGANICS GUJARAT LTD,04/17/2014,123.95,124.9,121,122.9,5020,39
40
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,04/17/2014,71.45,71.45,70
.6,71.2,19216,7095
SADBHAV,SADBHAV ENGINEERING LIMITED,04/17/2014,113.1,133.7,109.15,130.15,808339,
423450
SAGCEM,SAGAR CEMENTS LIMITED,04/17/2014,170.05,170.35,170,170.05,320,265
SAHPETRO,SAH PETROLEUMS LIMITED,04/17/2014,10.55,10.65,10.55,10.55,17944,17944
SAIL,STEEL AUTHORITY OF INDIA,04/17/2014,69.7,71.5,69.15,71.1,6791025,3067742
SAKHTISUG,SAKTHI SUGARS LTD,04/17/2014,18.35,19,18.25,19,42132,42132
SAKSOFT,SAKSOFT LIMITED,04/17/2014,88,88,80,85,10747,7224
SAKTHIFIN,SAKTHI FINANCE LTD,04/17/2014,10.9,10.9,10.9,10.9,100,100
SAKUMA,SAKUMA EXPORTS LIMITED,04/17/2014,17.05,17.05,17,17,406,406

SALONACOT,SALONA COTSPIN LTD,04/17/2014,18.55,18.55,18.55,18.55,400,400


SALORAINTL,SALORA INTERNATIONAL LTD,04/17/2014,18.75,18.75,18.75,18.75,300,300
SALSTEEL,S.A.L. STEEL LTD.,04/17/2014,2,2,2,2,6490,6490
SAMBANDAM,SAMBANDAM SPINNING LTD,04/17/2014,66.8,67,66.8,67,111,111
SAMTEL,SAMTEL COLOR LTD,04/17/2014,1.25,1.3,1.25,1.3,1428,1428
SANDESH,THE SANDESH LIMITED,04/17/2014,301,319.95,301,309.8,324,208
SANGAMIND,SANGAM (INDIA) LTD,04/17/2014,37.65,37.65,36.2,37.25,6058,3814
SANGHIIND,SANGHI INDUSTRIES LTD,04/17/2014,16.9,17.2,16.2,16.7,35737,28142
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,04/17/2014,19,19.6,18.5,19.5,2529
,2529
SANGHVIMOV,SANGHVI MOVERS LIMITED,04/17/2014,75.5,77.7,74.45,77.7,14183,14183
SANOFI,SANOFI INDIA LTD,04/17/2014,2939.2,2979.95,2860.2,2952.25,1224,884
SANWARIA,SANWARIA AGRO OILS LIMITED,04/17/2014,8.2,8.3,7.85,7.9,323016,188091
SARDAEN,SARDA ENERGY & MINERALS LTD,04/17/2014,119.15,126,119.1,123.45,9206,4744
SAREGAMA,SAREGAMA INDIA LIMITED,04/17/2014,72,72,69.6,70.45,6364,4539
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,04/17/2014,204,204,204,204,1058,1058
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,04/17/2014,191.45,226.3,190,219
.45,814841,319710
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,04/17/2014,28.25,28.25,25,25.05,14093,12513
SAVERA,SAVERA INDUSTRIES LTD,04/17/2014,36,37.85,36,37.8,1051,1026
SAYAJIHOTL,SAYAJI HOTELS LTD,04/17/2014,112.85,112.85,112.85,112.85,1,1
SBBJ,STATE BANK OF BIK & JAIPU,04/17/2014,340.4,344.9,339.95,340.65,15936,10359
SBIGETS,SBI MF-SBI GOLD ETS-GO,04/17/2014,2799.95,2810,2775.55,2800.75,2002,1439
SBIN,STATE BANK OF INDIA,04/17/2014,1967.15,2022,1962.75,2017.3,2151380,784138
SBT,STATE BANK OF TRAVANCORE,04/17/2014,416.9,429.95,416.9,426.5,7283,4231
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,04/17/2014,89.3,92.5,89.1,91.85,52876,38333
SCI,SHIPPING CORP OF INDIA LT,04/17/2014,44.05,45.2,43.2,43.4,702012,391085
SDBL,SOM DISTILLERIES & BREWERIES LTD,04/17/2014,239,240,233.5,239.3,30009,30008
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,04/17/2014,9
5.9,101.95,94.8,100.6,38383,38383
SEINV,S.E. INVESTMENTS LIMITED,04/17/2014,366.05,368.05,365.95,367.75,47238,1565
SELAN,SELAN EXPLO. TECH LTD,04/17/2014,492.2,524.4,492.2,510.2,41994,12074
SELMCL,SEL MANUFACTURING COMPANY LIMITED,04/17/2014,3.25,3.3,3.2,3.3,232356,1279
97
SEPOWER,S.E. POWER LTD,04/17/2014,6.9,7.2,6.9,6.9,8436,7580
SERVALL,SERVALAKSHMI PAPER LTD,04/17/2014,2.5,2.5,2.5,2.5,6000,6000
SESHAPAPER,SESHASAYEE PAPER & BOARDS,04/17/2014,189.65,192,189.65,191.65,2678,17
86
SEZAL,SEZAL GLASS LTD,04/17/2014,3.85,3.85,3.65,3.85,729,621
SFCL,STAR FERRO AND CEMENT LTD,04/17/2014,23.1,23.5,23.1,23.1,2378,2378
SGFL,SHREE GANESH FORGINGS LIMITED,04/17/2014,2.4,2.45,2.4,2.45,221,221
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,04/17/2014,39,40.45,38,38.25,105403,54321
SGL,SHIVALIK GLOBAL LIMITED,04/17/2014,2.25,2.25,2.25,2.25,10,10
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,04/17/2014,94,95.75,91.4,93.8,121463,56474
SHALPAINTS,SHALIMAR PAINTS LTD,04/17/2014,79.45,84.5,79,82.1,26462,15908
SHANTIGEAR,SHANTHI GEARS LTD,04/17/2014,72.5,72.9,70.5,72.6,21120,18629
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04/1
7/2014,163,163,153,154.97,179,159
SHARONBIO,SHARON BIO-MEDICINE LTD,04/17/2014,45,45.9,44,45.1,343929,33598
SHARRESLTD,SHARYANS RESOURCES LTD,04/17/2014,31,31.05,30.9,31.05,3822,2870
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,04/17/2014,85.6,88.8,84.3,87.6,302970,1699
71
SHILPAMED,SHILPA MEDICARE LTD,04/17/2014,432.75,434.95,421.95,425.95,4803,3372
SHILPI,SHILPI CABLE TECH LTD,04/17/2014,22.8,24.8,22.8,24,53320,32837
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,04/17/2014,70,70,67.3,68.65,4050,3591
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,04/17/2014,14.45,14.5
5,14.45,14.45,30366,30366
SHIVAMAUTO,SHIVAM AUTO.LTD,04/17/2014,130,139.85,127.6,136.4,15622,12660
SHIVTEX,SHIVA TEXYARN LIMITED,04/17/2014,26.15,27.85,26.15,27,1000,949
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,04/17/2014,11.75,13.5,11.75,13.25,2415,180

0
SHOPERSTOP,SHOPPERS STOP LIMITED,04/17/2014,366.75,368.75,364.5,366.45,2541,1061
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION LIMITED,04/17/2014,0.75,0.8,0.75,0.75,
1572655,1572655
SHREECEM,SHREE CEMENTS LTD,04/17/2014,5800,5839.9,5690.55,5768.45,8587,5611
SHREERAMA,SHREE RAMA MULTI TECH LTD,04/17/2014,3.5,3.55,3.5,3.55,113617,106135
SHRENUJ,SHRENUJ & CO LTD,04/17/2014,95.05,96.4,93,93.85,56945,2878
SHREYANIND,SHREYANS INDUSTRIES LTD,04/17/2014,23.9,26.3,23.9,26.3,1325,1325
SHREYAS,SHREYAS SHIPPING & LOGIST,04/17/2014,25.5,25.95,24.1,25.25,7087,4176
SHRIASTER,SHRI ASTER SILICATES LTD,04/17/2014,9.15,10.6,9.15,9.9,8871,4875
SHRINATRAJ,SHRI NATARAJ CERAMIC AND CHEMICAL IND LTD,04/17/2014,50,50,50,50,31,3
1
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,04/17/2014,1199.95,1219.95,1195,1214.2,6744,
5010
SHRIRAMEPC,SHRIRAM EPC LTD,04/17/2014,37,37.5,35.15,36.9,37383,26396
SHYAMTEL,SHYAM TELECOM LIMITED,04/17/2014,24.9,26.85,24.45,25.8,2650,2128
SICAGEN,SICAGEN INDIA LTD,04/17/2014,14.55,15.1,14.5,14.7,6305,3804
SICAL,SICAL LOGISTICS LIMITED,04/17/2014,74.55,83.55,70.1,83.55,215396,86716
SIEMENS,SIEMENS LTD,04/17/2014,737.2,761.95,730.15,756.5,319992,123575
SIGNETIND,SIGNET INDUSTRIES LTD,04/17/2014,305,306.1,298,298.75,11156,38
SIL,STANDARD INDUSTRIES LTD.,04/17/2014,14,14.55,14,14.55,22605,22605
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,04/17/2014,17.1,17.55,16.5,16.5,1377,1377
SIMPLEX,SIMPLEX PROJECTS LIMITED,04/17/2014,25.85,25.85,25.85,25.85,5922,5921
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,04/17/2014,144,149.9,143.25,148.2,141
53,9058
SINTEX,SINTEX INDUSTRIES LTD,04/17/2014,45.4,46.6,45.4,46.35,2091285,781419
SIRPAPER,SIRPUR PAPER MILLS LTD,04/17/2014,16.15,16.15,16.15,16.15,200,200
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,04/17/2014,5.7,5.7,5.7,5.7,200,200
SITICABLE,SITI CABLE NETWORK LTD,04/17/2014,19.85,20.2,19.45,19.7,221221,100577
SIYSIL,SIYARAM SILK MILLS LIMITED,04/17/2014,290,303.9,290,295,15506,15320
SJVN,SJVN LTD,04/17/2014,21.75,22.25,21.7,22.1,177444,117654
SKFINDIA,SKF INDIA LTD,04/17/2014,796.2,810.65,792,807.4,11789,7420
SKIL,SKIL INFRASTRUCTURE LTD,04/17/2014,84.05,89.9,84.05,89.75,337,210
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,04/17/2014,10.45,11.35,10.45,11.
35,30760,26461
SKSMICRO,SKS MICROFINANCE LTD,04/17/2014,253.1,274.7,252,265.65,2079832,525116
SKUMARSYNF,S KUMARS NATIONWIDE LTD,04/17/2014,4.05,4.45,4.05,4.45,971073,971073
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,04/17/2014,46.35,47,45,46.85,5829,4956
SMLISUZU,SML ISUZU LTD,04/17/2014,354,382.5,351.95,365.5,30907,9000
SMOBILITY,S MOBILITY LTD,04/17/2014,27.6,28.5,27.05,27.05,648,640
SMPL,SUJANA METAL PRODUCTS LTD,04/17/2014,1.75,1.75,1.7,1.7,30100,30100
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,04/17/2014,250,252.7,247,247.1,688,509
SOBHA,SOBHA DEVELOPERS LIMITED,04/17/2014,371,372.65,369,371.5,45709,25924
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,04/17/2014,1000,1000,960.55,988.55,2213
,531
SOMANYCERA,SOMANY CERAMICS LIMITED,04/17/2014,171.5,173.95,167.5,170.25,5403,384
9
SOMATEX,SOMA TEXTILES & INDUST LT,04/17/2014,3.55,3.55,3.55,3.55,200,200
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,04/17/2014,23.5,24.25,23.1,23.45,16141
0,84107
SONATSOFTW,SONATA SOFTWARE LTD,04/17/2014,51.6,53,50.25,51.5,418769,183019
SOTL,SAVITA OIL TECHNOLOGIES LTD,04/17/2014,509,521.9,486.4,513.6,15974,4177
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,04/17/2014,1.5,1.5,1.45,1.45,261736,25328
2
SOUTHBANK,THE SOUTH INDIAN BANK LTD,04/17/2014,24.05,24.4,23.85,24.25,2418567,98
9077
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,04/17/2014,148.5,152.9,148.5,
150.55,500413,190025
SPECIALITY,SPECIALITY RESTAURANTS LTD,04/17/2014,140,142.95,140,140.45,40671,974
9

SPENTEX,SPENTEX INDUSTRIES LTD,04/17/2014,4.1,4.1,3.9,4,3107,2828


SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,04/17/2014,14.05,14.15,
13.6,13.65,115125,64815
SPLIL,SPL INDUSTRIES LIMITED,04/17/2014,6.6,6.6,6.6,6.6,1000,1000
SPMLINFRA,SPML INFRA LTD,04/17/2014,48.95,49.9,45.55,47.1,8738,4072
SPYL,SHEKHAWATI POLY-YARN LTD,04/17/2014,2,2,1.95,1.95,5200,5200
SREEL,SREELEATHERS LTD,04/17/2014,261.95,274.65,261.95,271.95,35,35
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,04/17/2014,32.9,33.95,32.25,32.9,142593
4,512202
SRF,SRF LTD,04/17/2014,405,411.95,399.9,404.15,139214,59113
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,04/17/2014,0.15,0.25,0.15,0.2,29404,29404
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,04/17/2014,21,21.3,20.4,21,
1156,1087
SRSLTD,SRS LIMITED,04/17/2014,34.5,36.65,34.5,35.95,368215,316853
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,04/17/2014,741.1,752.9,728.05,747.8,550327,
350941
SSLT,SESA STERLITE LTD,04/17/2014,190.3,193.5,189.85,192.7,4937073,2480910
SSWL,STEEL STRIPS WHEELS LIMITED,04/17/2014,144.15,147.75,144.1,146.05,8339,6835
STAR,STRIDES ARCOLAB LTD.,04/17/2014,458.5,459.3,452,453.35,85178,34586
STARPAPER,STAR PAPER MILLS LTD,04/17/2014,9.1,9.1,9.05,9.1,500,500
STCINDIA,THE STATE TRADING CORPN,04/17/2014,194.8,200.5,194,196.75,303289,32220
STEL,STEL HOLDINGS LTD,04/17/2014,24.5,24.5,24.5,24.5,1640,1640
STERLINBIO,STERLING BIOTECH LTD,04/17/2014,8.95,9.2,8.75,9.05,86496,66390
STERTOOLS,STERLING TOOLS LIMITED,04/17/2014,144,152,144,147.1,1393,204
STOREONE,STORE ONE RETAIL INDIA LTD,04/17/2014,27,27.6,26.9,27.2,10565,10529
STRTECH,STERLITE TECHNOLOGIES LTD,04/17/2014,29.45,29.85,29,29.65,832685,462174
STYABS,STYROLUTION ABS (INDIA) LTD,04/17/2014,479.85,480,472.25,475.5,6307,5192
SUBEX,SUBEX AZURE LIMITED,04/17/2014,9,9.25,9,9.15,173562,131260
SUBROS,SUBROS LIMITED,04/17/2014,28.25,28.8,27.6,28,45934,38797
SUDAR,SUDAR GARMENTS LTD,04/17/2014,21.55,21.95,21.4,21.45,21077,19896
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,04/17/2014,590,590,585,585.05,309,3
09
SUJANATWR,SUJANA TOWER LTD,04/17/2014,7.5,7.65,6.9,7.5,254225,217771
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,04/17/2014,1.3,1.3,1.3,1.3,3450,3450
SUMEETINDS,SUMEET INDUSTRIES LTD,04/17/2014,15.9,15.95,14.95,15,179917,141219
SUMMITSEC,SUMMIT SECURITIES LTD,04/17/2014,137.8,146.15,133.4,146.05,2054,2054
SUNCLAYLTD,SUNDARAM CLAYTON LTD,04/17/2014,730,778,690,693.55,29306,16812
SUNDARAM,SUNDARAM MULTI PAP LIMITED,04/17/2014,2.4,2.4,2.4,2.4,535860,535860
SUNDARMFIN,SUNDARAM FINANCE LTD,04/17/2014,699,726.5,687,711.9,227473,37562
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,04/17/2014,186.65,187.95,181.15,183.35,59
7,489
SUNDRMFAST,SUNDARAM FASTENERS LTD,04/17/2014,72.25,73.75,70.5,72.15,503823,41211
5
SUNFLAG,SUNFLAG IRON AND STEEL CO,04/17/2014,23.05,23.8,20.4,21,456601,418772
SUNILHITEC,SUNIL HITECH ENGR. LTD,04/17/2014,73.2,78.45,73.1,77.3,17613,11408
SUNPHARMA,SUN PHARMACEUTICALS IND.,04/17/2014,614.5,626,614.1,625.05,2033985,127
2155
SUNTECK,SUNTECK REALTY LTD,04/17/2014,296.4,296.4,289.6,291.35,18734,509
SUNTV,SUN TV LIMITED,04/17/2014,394,402,393.2,400.15,252856,144461
SUPER,SUPER SALES INDIA LTD,04/17/2014,410,410.05,410,410.05,60,60
SUPERSPIN,SUPER SPINNING MILLS LTD,04/17/2014,5.3,5.5,5.1,5.45,1262,756
SUPPETRO,SUPREME PETROCHEMICALS LT,04/17/2014,66.5,68,65.1,66.25,202299,101381
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,04/17/2014,71.3,74.1,68.45,73.6,75148,6171
0
SUPREMEIND,SUPREME INDUSTRIES LTD,04/17/2014,480,492,476.5,485,43067,39134
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,04/17/2014,228,241.9,228,235.9,1
9212,19212
SURANACORP,SURANA CORPORATION LTD,04/17/2014,21.95,22.8,21.95,21.95,386,386
SURANAIND,SURANA INDUSTRIES LIMITED,04/17/2014,51.95,51.95,51.95,51.95,2,2
SURANAT&P,SURANA TELECOM AND POWER LTD,04/17/2014,17.25,17.95,17.1,17.1,23917,22

817
SURANAVEL,SURANA VENTURES LTD,04/17/2014,17.25,17.9,17.25,17.85,2450,2400
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,04/17/2014,7.05,7.5,7,7.4,803,801
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,04/17/2014,43.8,43.8,40.5,42.45,390
3,2789
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,04/17/2014,1.35,1.35,1.25,1.25,159136,11904
7
SURYAROSNI,SURYA ROSHNI LTD,04/17/2014,76,79.5,75.45,78.65,64079,26822
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,04/17/2014,220.9,229.9,220,229.
05,4141,3373
SUVEN,SUVEN LIFE SCIENCES LIMITED,04/17/2014,74.05,75.8,74.05,75.15,199390,12677
6
SUZLON,SUZLON ENERGY LTD.,04/17/2014,13.7,13.7,13.05,13.4,16665434,6442535
SWANENERGY,SWAN ENERGY LTD,04/17/2014,62.6,63.45,62.1,62.85,408975,67644
SWARAJENG,SWARAJ ENGINES LTD,04/17/2014,698.9,710,693.05,702.1,6361,4692
SWELECTES,SWELECT ENERGY SYSTEMS LTD,04/17/2014,261,265.15,260,261.95,1828,1454
SYMPHONY,SYMPHONY LTD,04/17/2014,710,779,706,740.7,80333,24982
SYNCOM,SYNCOM HEALTHCARE LTD,04/17/2014,6.55,7.1,6.55,7,195156,194421
SYNDIBANK,SYNDICATE BANK,04/17/2014,97.95,100.9,97.15,100.5,1473618,357990
TAJGVK,TAJ GVK HOTELS & RESORTS,04/17/2014,70,71.55,69.15,70.1,41274,23525
TAKE,TAKE SOLUTIONS LIMTED,04/17/2014,34,34,33.05,33.25,8109,6674
TALBROAUTO,TALBROS AUTO. COMP. LTD,04/17/2014,74.4,76,71.55,72.8,82594,36180
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,04/17/2014,169.9,171,167.4,169,52
711,28293
TANFACIND,TANFAC INDUSTRIES LIMITED,04/17/2014,7.7,7.7,7.35,7.35,210,200
TANLA,TANLA SOLUTIONS LIMITED,04/17/2014,4.85,4.85,4.6,4.7,41812,28842
TANTIACONS,TANTIA CONSTRUCTIONS LTD,04/17/2014,19.5,20.6,19.2,20.15,16518,10519
TARAJEWELS,TAR AJEWELS,04/17/2014,101.4,105.6,101.4,104.85,2826,185
TARAPUR,TARAPUR TRANSFORMERS LTD,04/17/2014,7.5,7.5,6.8,6.8,2197,2196
TARMAT,TARMAT LTD,04/17/2014,6.8,7.45,6.8,7.45,305,305
TATACHEM,TATA CHEMICALS LTD,04/17/2014,280.5,283.75,279.5,281.8,309807,140066
TATACOFFEE,TATA COFFEE LIMITED,04/17/2014,1017.95,1038,1002.5,1028.95,102274,296
23
TATACOMM,TATA COMMUNICATIONS LIMITED,04/17/2014,309,314.35,304.15,310.75,858243,
234172
TATAELXSI,TATA ELXSI (I) LTD,04/17/2014,543.4,559.8,543.4,551.3,602183,134048
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,04/17/2014,151,158.2,151,157.45,4644106,244
4672
TATAINVEST,TATA INVESTMENT CORP LTD,04/17/2014,458,467.7,455,460.9,21799,8801
TATAMETALI,TATA METALIKS LTD,04/17/2014,55.95,66.65,55,63.7,2434801,407665
TATAMOTORS,TATA MOTORS LTD.,04/17/2014,415.35,430.6,415.3,429.1,4577368,1772729
TATAMTRDVR,TATA MOTORS DVR A ORD,04/17/2014,227.5,237.9,227.5,236.45,1464735,629
225
TATAPOWER,TATA POWER CO LTD,04/17/2014,81.05,84.25,81.05,83.95,2957439,1343945
TATASPONGE,TATA SPONGE IRON LTD,04/17/2014,482.9,504.7,470,487.5,185283,36243
TATASTEEL,TATA IRON AND STEEL CO LT,04/17/2014,412.05,419.9,411.3,418.9,3281212,
868798
TBZ,TRIB BHIMJI ZAVERI LTD,04/17/2014,134,142,133,141.1,224636,118608
TCI,TRANSPORT CORPN OF INDIA,04/17/2014,119,134,119,131.3,189992,82898
TCIDEVELOP,TCI DEVELOPERS LTD,04/17/2014,152.5,161.9,150.5,154.1,6045,135
TCIFINANCE,TCI FINANCE LIMITED,04/17/2014,18.9,18.95,18.35,18.65,3858,3195
TCS,TATA CONSULTANCY SERV LT,04/17/2014,2220,2227,2142.7,2222.9,3840719,1712091
TDPOWERSYS,TD POWER SYSTEMS LTD,04/17/2014,275,321.8,271.3,287.75,4322,87
TECHM,TECH MAHINDRA LIMITED,04/17/2014,1750,1780.75,1745,1771.8,585773,317538
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,04/17/2014,132,134.95,130.1,132
.3,14306,11248
TECHNOFAB,TECHNOFAB ENGINEERING LTD,04/17/2014,80,80.45,78.1,79.4,1228,1122
TECPRO,TECPRO SYSTEMS LTD,04/17/2014,11.5,11.85,11.15,11.65,102833,97681
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,04/17/2014,30.05,30.3,29.25,30,10
4615,86711

TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,04/17/2014,7,7.25,6.9,7.1,70759,37583


TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,04/17/2014,58.2,58.65,57.2,58.15,21750,17
453
TFCILTD,TOURISM FINANCE CORP. OF,04/17/2014,23.95,23.95,23.55,23.55,35632,26476
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,04/17/2014,50.5,51,49.25,49.25,1419,1300
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,04/17/2014,136.1,136.95,134.65,136,531,410
THEBYKE,THE BYKE HOSPITALITY LTD,04/17/2014,322.1,324.3,322.05,323.9,255550,6400
2
THEMISMED,THEMIS MEDICARE LIMITED,04/17/2014,64.9,65,63.5,63.75,600,600
THERMAX,THERMAX LTD,04/17/2014,730,775,728.05,757.35,82105,37115
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,04/17/2014,352,376.1,352,376.1,63737,312
34
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,04/17/2014,64.95,64.95,64.95,64.95,2,2
THOMASCOOK,THOMAS COOK (INDIA) LTD,04/17/2014,103.25,104.6,101.8,102.8,98923,485
98
TI,TILAKNAGAR INDUSTRIES LTD,04/17/2014,63.5,65.4,62.6,63.05,953247,544061
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,04/17/2014,8158,8239.95,8155,8192.5
,150,121
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,04/17/2014,89.1,92.45,89,89.85,11741
,7813
TIJARIA,TIJARIA POLYPIPES LTD,04/17/2014,3.9,3.9,3.9,3.9,1350,1350
TIL,TIL LTD,04/17/2014,173.55,175,169.6,171.5,6499,5109
TIMBOR,TIMBOR HOME LTD,04/17/2014,11.45,12.3,11.45,12.25,6109,904
TIMETECHNO,TIME TECHNOPLAST LIMITED,04/17/2014,39.95,39.95,39.15,39.8,18395,1073
1
TIMKEN,TIMKEN INDIA LIMITED,04/17/2014,193.5,204.55,193.5,200.15,212899,89725
TINPLATE,THE TINPLATE CO. (I) LTD,04/17/2014,52.8,57.8,52.55,55.2,373534,150496
TIPSINDLTD,TIPS INDUSTRIES LIMITED,04/17/2014,40.3,41.6,39.4,41.05,934,934
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,04/17/2014,93.7,95.5,91.6,92.85,11723,3924
TITAN,TITAN INDUSTRIES LTD,04/17/2014,256,259,255.3,257.2,426231,231551
TNPETRO,TAMILNADU PETROPRODUCTS LTD,04/17/2014,11.5,11.5,11.15,11.2,2710,2710
TNPL,TAMILNADU NEWSPRT & PAPER,04/17/2014,132.55,134.55,131.05,134.05,69397,5846
6
TNTELE,TAMILNADU TELECOMMUNICATION LTD,04/17/2014,2.75,2.75,2.75,2.75,320,320
TODAYS,TODAYS WRITING PRODUCTS LIMITED,04/17/2014,3.1,3.1,3.1,3.1,5,5
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,04/17/2014,13.15,13.15,13.15,13.15,599,
599
TORNTPHARM,TORRENT PHARMACEUTICALS L,04/17/2014,552.25,561.9,552.1,554.25,46016,
19584
TORNTPOWER,TORRENT POWER LTD,04/17/2014,102.9,107.7,102.35,106.8,1397819,533543
TREEHOUSE,TREE HOUSE EDUCATION LTD,04/17/2014,282.9,310,276.55,296.15,496907,239
226
TRENT,TRENT LTD,04/17/2014,996.05,1010,990,1004.3,20069,15617
TRF,TRF LTD,04/17/2014,148,153.65,148,150.35,10091,10091
TRIDENT,TRIDENT LTD,04/17/2014,15.8,16.65,15.8,16.1,209386,137011
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,04/17/2014,27,28,26.95,27.4,25237,20623
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,04/17/2014,104.1,107.5,104.1,10
5.7,14506,11439
TRITURBINE,TRIVENI TURBINE LTD,04/17/2014,73.9,77.85,73.1,75.1,116305,75349
TRIVENI,TRIVENI ENGG. & INDS. LTD,04/17/2014,18.55,18.95,18.55,18.65,41566,28555
TTKHEALTH,TTK HEALTHCARE LTD,04/17/2014,515.8,522.15,512,514,6431,4435
TTKPRESTIG,TTK PRESTIGE LTD,04/17/2014,3029.5,3110,3029.5,3097.55,6854,4614
TTL,T T LIMITED,04/17/2014,27.7,27.7,26,26.65,10343,6378
TTML,TATA TELESERV(MAHARASTRA),04/17/2014,7.95,8.05,7.9,7.95,923202,523137
TUBEINVEST,TUBE INVESTMENTS OF INDIA,04/17/2014,189,194.45,189,191.25,32420,1974
1
TULIP,TULIP IT SERVICES LIMITED,04/17/2014,3.95,4,3.75,4,203034,203034
TULSI,TULSI EXTRUSIONS LTD,04/17/2014,4.5,4.9,4.25,4.7,7169,4936
TV18BRDCST,TV18 BROADCAST LTD,04/17/2014,25.75,26.4,25.55,25.85,1483965,665796
TVSELECT,TVS ELECTRONICS LTD,04/17/2014,15.25,16.75,15.2,16.7,33600,21575

TVSMOTOR,TVS MOTOR COMPANY LTD,04/17/2014,86.9,89.45,86.25,88.5,995173,510691


TVSSRICHAK,TVS SRICHAKRA LIMITED,04/17/2014,318,344.9,312.6,339.1,17832,5671
TVTODAY,TV TODAY NETWORK LTD,04/17/2014,121,123.4,121,121.6,138680,89068
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,04/17/2014,4.55,4.65,4.55,4.55,2984,2459
TWL,TITAGARH WAGONS LTD,04/17/2014,129.95,133.7,129,132.7,90045,33541
UBENGG,UB ENGINEERING LTD,04/17/2014,12.2,12.8,12.2,12.7,9697,9181
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,04/17/2014,31.9,32.35,30.45,30.8,5365
65,218232
UBL,UNITED BREWERIES LTD,04/17/2014,813,821.5,804.15,816.95,80409,39265
UCALFUEL,UCAL FUEL SYSTEMS LTD,04/17/2014,54.35,57.4,53.2,54.8,32860,19241
UCOBANK,UCO BANK,04/17/2014,73,74.95,72.7,74.75,1779715,401466
UFLEX,UFLEX LIMITED,04/17/2014,80.4,83,80.4,82.1,137454,58132
UGARSUGAR,THE UGAR SUGAR WORKS LTD,04/17/2014,10.75,11,10.5,10.7,7574,5475
UJAAS,UJAAS ENERGY LTD,04/17/2014,15.25,15.75,14.35,15.75,134061,113673
ULTRACEMCO,ULTRATECH CEMENT LIMITED,04/17/2014,2202.35,2226.55,2182.45,2217.6,20
7383,162362
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,04/17/2014,3.35,3.35,3.05,3.2,1220
1,10200
UNICHEMLAB,UNICHEM LABORATORIES LTD,04/17/2014,220.9,226.8,220.1,221.55,69531,51
912
UNIENTER,UNIPHOS ENTERPRISES LTD,04/17/2014,20.55,21,20.4,20.5,1877,1524
UNIONBANK,UNION BANK OF INDIA,04/17/2014,146.15,153.45,145.55,152.35,5534733,836
930
UNITECH,UNITECH LTD,04/17/2014,15.85,16.75,15.75,16.5,52251903,9071838
UNITEDBNK,UNITED BANK OF INDIA,04/17/2014,31.2,31.7,30.65,31.1,649612,280433
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,04/17/2014,221,225,221,225,15,15
UNITY,UNITY INFRAPROJECTS LIMITED,04/17/2014,23.95,24.6,23.5,24.2,94057,51609
UNIVCABLES,UNIVERSAL CABLES LTD,04/17/2014,29.15,30.45,29.15,29.5,1950,1950
UPERGANGES,UPPER GANGES SUGAR & INDS,04/17/2014,32.15,33.2,32.15,32.8,453,453
UPL,UPL LTD,04/17/2014,216.4,217,209.6,215,1924574,933896
USHAMART,USHA MARTIN LTD.,04/17/2014,36.9,38.2,36.5,37.7,241876,146871
USHERAGRO,USHER AGRO LTD,04/17/2014,39.45,40.4,37.5,39.25,110776,55896
UTTAMSTL,UTTAM GALVA STEELS LTD,04/17/2014,67.8,69.4,67.8,68.3,50228,23097
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,04/17/2014,17.2,17.9,16.3,16.5,1488,1488
UTTAMVALUE,UTTAM VALUE STEELS LTD,04/17/2014,7.1,7.5,6.9,7,179611,129649
V2RETAIL,V2 RETAIL LTD,04/17/2014,15.3,15.35,14.5,14.8,21010,21010
VADILALIND,VADILAL INDUSTRIES LTD,04/17/2014,155.5,161.75,155.5,157.6,37150,1584
3
VAIBHAVGBL,VAIBHAV GLOBAL LTD,04/17/2014,762,779,743.35,769.3,9465,7106
VAKRANGEE,VAKRANGEE LTD,04/17/2014,97.05,99.9,95,97.9,284300,157749
VALECHAENG,VALECHA ENGINEERING LIMITED,04/17/2014,41.05,45.1,41,45.1,29370,25854
VALUEIND,VALUE INDUSTRIES LTD,04/17/2014,8.55,8.95,8.15,8.4,9366,7786
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,04/17/2014,15.65,15.8,15.45,15.65,25071,210
21
VARDMNPOLY,VARDHMAN POLYTEX LTD.,04/17/2014,35,35.9,34.15,34.9,1180,818
VARUN,VARUN INDUSTRIES LIMITED,04/17/2014,8.4,8.5,8,8.1,12379,9476
VARUNSHIP,VARUN SHIPPING LTD,04/17/2014,8.25,8.45,8.05,8.25,67922,38261
VASCONEQ,VASCON ENGINEERS LTD,04/17/2014,21.1,21.55,21.1,21.15,8426,8426
VASWANI,VASWANI INDUSTRIES LTD,04/17/2014,2,2,2,2,531,531
VENKEYS,VENKY'S (INDIA) LIMITED,04/17/2014,513.75,534.95,497.1,501,54768,28632
VENUSREM,VENUS REMEDIES LIMITED,04/17/2014,304.6,312.9,303.3,306.35,47642,14577
VESUVIUS,VESUVIUS INDIA LTD,04/17/2014,520,527,514,525.15,3064,1486
VGUARD,V-GUARD INDUSTRIES LTD,04/17/2014,490.7,519,483,501.75,117899,44544
VHL,VARDHMAN HOLDINGS LIMITED,04/17/2014,589.05,589.05,540,540,14002,14002
VICEROY,VICEROY HOTELS LIMITED,04/17/2014,18.95,18.95,18.35,18.4,23183,18753
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,04/17/2014,169.5,174.55,169.5,170.6,196774,
133754
VIJAYABANK,VIJAYA BANK,04/17/2014,39.75,40.55,39.6,40.15,517447,206347
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,04/17/2014,11.45,11.55,11.1,11.3,166959,12057
7

VIKASGLOB,VIKAS GLOBALONE LTD,04/17/2014,27.85,27.85,26.9,26.9,416530,416530


VIMALOIL,VIMAL OIL & FOODS LTD,04/17/2014,163.5,166,162.1,163.15,6873,1822
VIMTALABS,VIMTA LABS LIMITED,04/17/2014,84,88.4,81.1,84.9,838200,174876
VINATIORGA,VINATI ORGANICS LTD,04/17/2014,256,271.8,253,267.75,23575,19500
VINDHYATEL,VINDHYA TELELINKS LTD.,04/17/2014,161,167.1,161,167.1,70,50
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,04/17/2014,17.9,18,17.4,17.75,6796,6796
VIPIND,VIP INDUSTRIES LTD.,04/17/2014,104,105.9,103.1,103.55,810610,306440
VIPUL,VIPUL LTD,04/17/2014,5.6,5.8,5.55,5.65,1423,1073
VISAKAIND,VISAKA INDUSTRIES LIMITED,04/17/2014,75.8,77.35,75.7,77.1,4529,3494
VISASTEEL,VISA STEEL LIMITED,04/17/2014,17,17.35,16.65,16.8,14107,9764
VISESHINFO,VISESH INFOTECNICS LTD,04/17/2014,0.25,0.25,0.2,0.25,218151,177703
VISUINTL,VISU INTERNATIONAL LIMITED,04/17/2014,0.75,0.75,0.75,0.75,3900,3900
VIVIDHA,VISAGAR POLYTEX LTD,04/17/2014,89,89,89,89,1000,1000
VIVIMEDLAB,VIVIMED LABS LIMITED,04/17/2014,233.4,238,222.5,229.75,27587,11989
VKSPL,VKS PROJECTS LTD,04/17/2014,0.55,0.6,0.55,0.6,484430,307428
VLSFINANCE,VLS FINANCE LTD.,04/17/2014,14.45,14.85,14.1,14.5,13708,11924
VMART,VMART RETAIL LTD,04/17/2014,301.05,336,301,325.95,24780,18883
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,04/17/2014,510.4,518.5,475.1,489.95,2262,16
05
VOLTAS,VOLTAS LTD,04/17/2014,157.9,168.45,153.65,167.2,7084638,901404
VSSL,VARDHMAN SPECIAL STEELS LTD,04/17/2014,25.2,26,25.2,26,26,26
VSTIND,VST INDUSTRIES LTD.,04/17/2014,1768.95,1768.95,1723,1724.8,2796,2110
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,04/17/2014,1019.8,1090,1005.3,1061.45,3418
1,15431
VTL,VARDHMAN TEXTILES LIMITED,04/17/2014,340,345,339,343.6,18269,16413
VTMLTD,VTM LTD,04/17/2014,16.45,16.45,15.45,15.5,168722,155448
VTXIND,VTX INDUSTRIES LTD,04/17/2014,4.2,4.2,3.8,4,765,765
WABAG,VA TECH WABAG LTD,04/17/2014,773.05,784,763,773.6,22441,14966
WABCOINDIA,WABCO INDIA LTD,04/17/2014,2064,2074.7,2025,2040.75,2199,1855
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,04/17/2014,63.75,65.5,63.75,64.9,106464,
25632
WANBURY,WANBURY LIMITED,04/17/2014,24.45,25.75,24.35,24.65,1080,1080
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,04/17/2014,7.1,7.4,7.1,7.4,275,275
WEIZFOREX,WEIZMANN FOREX LTD,04/17/2014,86.1,95.1,86.1,91,3147,2323
WEIZMANIND,WEIZMANN LTD,04/17/2014,7.75,8.45,7.5,8.4,902,901
WELCORP,WELSPUN CORP LTD,04/17/2014,78,80,75.75,76.9,173350,101499
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,04/17/2014,23.7,26.05,23.7,26.05,
85,85
WELPROJ,WELSPUN PROJECTS LTD,04/17/2014,12.4,12.95,12.15,12.7,1525,1254
WELSPUNIND,WELSPUN INDIA LTD,04/17/2014,102,103,101.1,102.7,48522,39043
WENDT,WENDT (INDIA) LTD.,04/17/2014,1180,1215,1175,1186.9,197,164
WHEELS,WHEELS INDIA LTD,04/17/2014,514,538,512,523.7,25885,6878
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,04/17/2014,224,229.5,224,226.95,15722,8616
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,04/17/2014,44,44.1,44,44,3136,3136
WINDMACHIN,WINDSOR MACHINES LTD,04/17/2014,29.05,29.9,27.6,28,5871,4160
WINSOME,WINSOME YARNS LTD,04/17/2014,2.2,2.3,2.15,2.25,158861,130837
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,04/17/2014,5.85,6,5.85,5.95,9551,92
40
WIPRO,WIPRO LTD,04/17/2014,576.9,589.55,573.55,585.85,1898422,802527
WOCKPHARMA,WOCKHARDT LTD.,04/17/2014,622.9,635,620.25,627.1,506086,134438
WSI,W S INDUSTRIES (I) LTD,04/17/2014,10.5,10.5,10.5,10.5,500,500
WSTCSTPAPR,WEST COAST PAPER MILLS LT,04/17/2014,54,54.6,53.15,53.8,36135,28629
WYETH,WYETH LTD.,04/17/2014,836,859.85,831.2,844.85,6508,2835
XCHANGING,XCHANGING SOLUTIONS LTD,04/17/2014,18.75,19,18.2,18.55,5497,4727
XLENERGY,XL ENERGY LTD,04/17/2014,2.2,2.2,2.2,2.2,500,500
XPROINDIA,XPRO INDIA LIMITED,04/17/2014,30.1,30.6,30.05,30.45,3484,2997
YESBANK,YES BANK LIMITED,04/17/2014,410,418.25,409.1,417.1,5032831,1845469
ZANDUREALT,ZANDU REALTY LIMITED,04/17/2014,950,957.5,942,947.8,2627,1182
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,04/17/2014,268,269.5,262.1,262.55,1981985
,1501193

ZEELEARN,ZEE LEARN LTD,04/17/2014,23.7,24.35,23.25,24,98150,84138


ZEEMEDIA,ZEE MEDIA CORPORATION LTD,04/17/2014,13.9,14.05,13.75,13.8,148433,10303
3
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,04/17/2014,1.15,1.2,1.05,1.05,76040,63199
ZENITHCOMP,ZENITH COMPUTERS LIMITED,04/17/2014,2.95,2.95,2.8,2.95,7100,6820
ZENITHINFO,ZENITH INFOTECH LIMITED,04/17/2014,3,3,3,3,2650,2650
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,04/17/2014,372.2,377,368.05,373.45,23128,1479
5
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,04/17/2014,64.25,64.85,64.15,64.
55,4441,3915
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,04/17/2014,272,276,272,272.1,814,637
ZUARI,ZUARI AGRO CHEMICALS LTD,04/17/2014,143.9,145.95,142.5,145,6775,5486
ZUARIGLOB,ZUARI GLOBAL LTD,04/17/2014,77.7,80,77.7,79.15,15069,9509
ZYDUSWELL,ZYDUS WELLNESS LTD,04/17/2014,517.85,530.8,515.05,527.05,22142,14968
ZYLOG,ZYLOG SYSTEMS LIMITED,04/17/2014,14.4,14.95,14.15,14.75,527954,256550