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

NIFTY,CNX Nifty,08/11/2014,7619.85,7635.55,7598.6,7625.95,589002639,0
CNX IT,CNX IT,08/11/2014,10391.9,10405.55,10338,10382.55,0,0
CNX Nifty Junior,CNX Nifty Junior,08/11/2014,16157.8,16219.25,16149.85,16191.05,
0,0
BANK Nifty,BANK Nifty,08/11/2014,14858.75,14896.9,14807,14846.8,0,0
CNX Midcap,CNX Midcap,08/11/2014,10721.05,10769.5,10721.05,10745.1,0,0
CNX 500,CNX 500,08/11/2014,6113.95,6125.85,6100.2,6117.65,0,0
CNX 100,CNX 100,08/11/2014,7555.8,7572.05,7538,7563.25,0,0
Nifty Midcap 50,Nifty Midcap 50,08/11/2014,3109.5,3124.55,3099.6,3112.8,0,0
CNX Realty,CNX Realty,08/11/2014,242,243.2,235.9,237.2,0,0
CNX Infra,CNX Infra,08/11/2014,3101.5,3109.85,3077.65,3090.9,0,0
CNX Energy,CNX Energy,08/11/2014,9325.4,9330.2,9213,9233.15,0,0
CNX FMCG,CNX FMCG,08/11/2014,18620.55,18683.65,18457.8,18500.95,0,0
CNX MNC,CNX MNC,08/11/2014,7835.95,7868.2,7822.3,7857.35,0,0
CNX Pharma,CNX Pharma,08/11/2014,9174,9184.95,9090.65,9113.5,0,0
CNX PSE,CNX PSE,08/11/2014,3480.15,3487.35,3444.45,3452.55,0,0
CNX PSU Bank,CNX PSU Bank,08/11/2014,3455.4,3475.85,3442.25,3464.4,0,0
CNX Service,CNX Service,08/11/2014,9326.75,9348.35,9295.15,9333.35,0,0
INDIAVIX,INDIA VOLATILITY INDEX,08/11/2014,14.6175,14.7625,13.4825,13.9975,0,0
CNX AUTO,CNX AUTO,08/11/2014,6983.4,7102.15,6978.25,7093.3,0,0
CNX Metal,CNX Metal,08/11/2014,3176.05,3188.8,3148.5,3170.45,0,0
CNX Media,CNX Media,08/11/2014,1936.2,1946.25,1917.3,1921.65,0,0
CNX Smallcap,CNX Smallcap,08/11/2014,4938.05,4973,4903.45,4918.15,0,0
CNX 200,CNX 200,08/11/2014,3877.4,3884.45,3867.7,3880.2,0,0
CNX Dividend Oppt,CNX Dividend Oppt,08/11/2014,1992.25,1997.35,1982.5,1990.3,0,0
CNX Commodities,CNX Commodities,08/11/2014,2873.95,2879.6,2852.3,2864.05,0,0
CNX Consumption,CNX Consumption,08/11/2014,3012.6,3019.6,3006.55,3016.35,0,0
CNX Finance,CNX Finance,08/11/2014,6169.9,6218.2,6161.4,6203.4,0,0
Nifty Dividend,Nifty Dividend,08/11/2014,74.77,74.77,74.77,74.77,0,0
LIX 15,LIX 15,08/11/2014,3474.3,3485.1,3457,3477.45,0,0
CPSE Index,CPSE Index,08/11/2014,2428.1,2435.8,2405.05,2407.8,0,0
NI15,NI15,08/11/2014,4361.7,4369.25,4348.55,4364.1,0,0
NSE ADVANCES,NSE ADVANCES,08/11/2014,942,942,942,942,0,0
NSE DECLINES,NSE DECLINES,08/11/2014,578,578,578,578,0,0
New52High,New52High,08/11/2014,50,50,50,50,0,0
New52Low,New52Low,08/11/2014,7,7,7,7,0,0
NiftyPCR,Nifty PCR (OI),08/11/2014,0.79,0.79,0.79,0.79,0,0
SENSEX,BSE SENSEX,08/11/2014,25476.87,25553.44,25437.05,25519.24,0,0
BSE MID CAP,BSE BSE MID CAP,08/11/2014,8992.28,9062.3,8992.28,9012.05,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,08/11/2014,9868.61,9957.11,9868.47,9902.67,0,0
BSE 100,BSE BSE 100,08/11/2014,7691.39,7715.41,7677.79,7702.12,0,0
BSE 200,BSE BSE 200,08/11/2014,3101.14,3111.53,3098.09,3107.08,0,0
BSE 500,BSE BSE 500,08/11/2014,9688.82,9724.41,9680.06,9705.61,0,0
BSE GREENEX,BSE BSE GREENEX,08/11/2014,2110.27,2123.81,2110.27,2120.35,0,0
BSE CARBONEX,BSE BSE CARBONEX,08/11/2014,1243.21,1246.7,1241.06,1244.77,0,0
BSE PSU,BSE BSE PSU,08/11/2014,7858.08,7877.24,7800.9,7821.64,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,08/11/2014,175
.03,175.43,173.48,173.91,0,0
BSE IPO,BSE BSE IPO,08/11/2014,2321.12,2340.15,2310.91,2317.17,0,0
BSE SME IPO,BSE BSE SME IPO,08/11/2014,914.62,919.25,911.93,919.14,0,0
BSE BANKEX,BSE BSE BANKEX,08/11/2014,17006.49,17057.08,16952.16,16997.2,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,08/11/2014,14258.8,14366.11,14234.07,142
84.36,0,0
BSE REALTY,BSE BSE REALTY,08/11/2014,1878.6,1901.96,1846.02,1856.67,0,0
BSE POWER,BSE BSE POWER,08/11/2014,2072.73,2081.24,2042.98,2050.12,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,08/11/2014,10583.51,10601.13,10494.29,10508.71,0
,0
BSE METAL,BSE BSE METAL,08/11/2014,12601.7,12651.67,12493.1,12579.26,0,0
BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,08/11/2014,8513.98,8623.57,8513.

19,8541.5,0,0
BSE AUTO,BSE BSE AUTO,08/11/2014,15655.44,15978.16,15637.39,15956.7,0,0
BSE TECK,BSE BSE TECK,08/11/2014,5500.32,5514.51,5476.15,5492.21,0,0
BSE IT,BSE BSE IT,08/11/2014,9796.85,9818.34,9753.99,9796.19,0,0
BSE FMCG,BSE BSE FMCG,08/11/2014,7125.33,7159.39,7066.55,7082.85,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,08/11/2014,12111.95,12203.81,12107.28,12130.5,
0,0
20MICRONS,20 MICRONS LTD,08/11/2014,31.25,32,31,31.45,84565,33618
3IINFOTECH,3I INFOTECH LIMITED,08/11/2014,8.7,8.95,8.7,8.75,376229,240098
3MINDIA,3M INDIA LIMITED,08/11/2014,5450,5450,5210,5327.35,1038,328
8KMILES,8K MILES SOFTWARE SERVICES LTD,08/11/2014,212.75,236.85,210,217.6,386258
,91780
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,08/11/2014,24.2,26.4,24.2,26.4
,335462,335462
AARTIDRUGS,AARTI DRUGS LTD.,08/11/2014,683.55,706.85,661.6,671.35,45228,17847
AARTIIND,AARTI INDUSTRIES LTD,08/11/2014,247.5,266.7,241,254.7,569307,103528
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,08/11/2014,49.75,49.9,46.55,47.7,2604,
1619
ABAN,ABAN OFFSHORE LTD,08/11/2014,759.8,771.7,750,755.2,592327,155941
ABB,ABB LTD.,08/11/2014,1015.2,1027,1004,1007.35,29247,13437
ABBOTINDIA,ABBOTT INDIA LTD,08/11/2014,2100,2100,2053,2071.65,390,143
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,08/11/2014,199,203,196,197.75,6236,3551
ABGSHIP,ABG SHIPYARD LIMITED,08/11/2014,247.55,251.75,242.5,243.45,43075,24328
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,08/11/2014,1425,1435.8,1407.3,1416.05,68345
,35916
ACC,ASSOCIATED CEMENT CO LTD,08/11/2014,1449.4,1456.35,1438.3,1447.95,150882,663
55
ACCELYA,ACCELYA KALE SOLUTIONS LTD,08/11/2014,649,656,632,650.2,22204,13059
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,08/11/2014,27.7,28.45,27.45,28.3,14324
6,118067
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,08/11/2014,4.5,4.5,3.95,4.05,48176,41182
ADANIENT,ADANI ENTERPRISES LIMITED,08/11/2014,477.2,487.5,467.95,479.95,5333595,
970714
ADANIPORTS,ADANI PORT & SEZ LTD,08/11/2014,265.6,272.25,265,270,4305779,2480160
ADANIPOWER,ADANI POWER LTD,08/11/2014,54.05,54.9,53.8,54.1,3704452,648309
ADFFOODS,ADF FOODS LTD,08/11/2014,58,61,57.2,58,92472,30627
ADHUNIK,ADHUNIK METALIKS LTD.,08/11/2014,45.2,46.3,45.05,45.2,15274,11818
ADORWELD,ADOR WELDING LIMITED,08/11/2014,208.05,216,207.9,210.8,2517,1261
ADSL,ALLIED DIGITAL SERVICES LIMITED,08/11/2014,18.05,18.9,17.85,18.3,9209,4674
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,08/11/2014,77.8,77.8,74,75,49
58,3576
ADVANTA,ADVANTA INDIA LIMITED,08/11/2014,308,315,305,306.6,12041,6863
AEGISCHEM,AEGIS LOGISTICS LIMITED,08/11/2014,351,357.9,343.1,346.9,28088,13167
AFL,ACCEL FRONTLINE LIMITED,08/11/2014,41.05,43.9,41.05,43.15,7988,6365
AFTEK,AFTEK LIMITED,08/11/2014,6.1,6.3,5.9,6.1,25879,25879
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,08/11/2014,83.65,85.6,81,81.7,1830,15
31
AGCNET,AGC NETWORKS LTD,08/11/2014,62.55,63,61.2,61.75,5812,2820
AGRITECH,AGRI-TECH (INDIA) LTD,08/11/2014,7.85,7.85,7.85,7.85,70,70
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,08/11/2014,2.3,2.35,2.25,2.35,310,310
AHLEAST,ASIAN HOTELS (EAST) LTD,08/11/2014,210,210,205,205,56,30
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,08/11/2014,134.05,139.5,133.5,138.6,17795,1
0600
AHLWEST,ASIAN HOTELS (WEST) LTD,08/11/2014,112.95,114.8,110,114.8,145,140
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,08/11/2014,276,280.8,272.05,273.25,128491,593
29
AIAENG,AIA ENGINEERING LIMITED,08/11/2014,779.7,792,771,781.65,301199,259667
AIL,ALSTOM INDIA LTD,08/11/2014,517.35,524.45,507.7,509.45,16004,9555
AJANTPHARM,AJANTA PHARMA LIMITED,08/11/2014,1516.05,1547.4,1463.85,1534.45,43785
,22646

AJMERA,AJMERA REALTY & INFRA INDIA LTD,08/11/2014,66.15,68.45,65.5,68.3,7954,524

6
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,08/11/2014,18.45,18.45,16,16.35,114047,79088
AKZOINDIA,AKZO NOBEL INDIA LTD,08/11/2014,1015.95,1077,1015,1043.55,45977,11527
ALBK,ALLAHABAD BANK,08/11/2014,120.1,120.6,118.5,119.55,1888386,309586
ALCHEM,ALCHEMIST LTD,08/11/2014,51.9,53.4,51.9,52.5,1982,1652
ALEMBICLTD,ALEMBIC LIMITED,08/11/2014,26.3,27.3,26.3,26.85,299678,190093
ALICON,ALICON CASTALLOY LTD,08/11/2014,141,148.7,141,143.8,4054,2948
ALKALI,ALKALI METALS LTD,08/11/2014,20,20,18.55,19.5,5772,3136
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,08/11/2014,649.9,649.9,634,634.3,813,5
74
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,08/11/2014,242,246.05,241.1,241.95,81
81,5413
ALLSEC,ALLSEC TECHNOLOGIES LTD,08/11/2014,23.65,26.75,23.65,25.8,1831,1219
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,08/11/2014,10.25,10.25,9.55,9.85,2538,1370
ALOKTEXT,ALOK INDUSTRIES LTD,08/11/2014,11.1,11.1,10.65,10.7,8674699,3556119
ALPA,ALPA LABORATORIES LIMITED,08/11/2014,10.5,10.5,10.5,10.5,100,100
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,08/11/2014,286,322.95,286,308.25,8042,4357
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,08/11/2014,22.5,22.5,22.5,2
2.5,200,200
ALPSINDUS,ALPS INDUSTRIES LTD.,08/11/2014,1.75,1.8,1.75,1.75,1503,1503
ALSTOMT&D,ALSTOM T&D INDIA LTD,08/11/2014,326.1,329.4,325.8,326.65,10748,4277
AMARAJABAT,AMARA RAJA BATTERIES LTD,08/11/2014,523.95,534.95,523.95,529.6,303955
,210076
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,08/11/2014,78.1,80.05,78.05,78.05,511,401
AMBIKCO,AMBIKA COTTON MILLS LTD,08/11/2014,466,519,466,509.95,79967,41347
AMBUJACEM,AMBUJA CEMENTS LTD,08/11/2014,205.35,206.5,204.45,205.25,1020831,50815
9
AMDIND,AMD INDUSTRIES LIMITED,08/11/2014,23,23.25,22.5,23.2,7659,5245
AMLSTEEL,AML STEEL LTD,08/11/2014,6.3,6.3,6.3,6.3,300,300
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,08/11/2014,176.5,184.75,176.5,180.45,38500
,14330
AMTEKAUTO,AMTEK AUTO LTD.,08/11/2014,233.9,237,230.5,235.15,684160,343875
AMTEKINDIA,AMTEK INDIA LIMITED,08/11/2014,92,95.5,91.8,92.45,146230,102546
AMTL,ADVANCE METERING TECHNOLOGY LTD,08/11/2014,13.6,14.6,13.5,14.05,538,488
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,08/11/2014,61.85,63.1,61.45,62.35,841828,5
05203
ANDHRABANK,ANDHRA BANK,08/11/2014,76.4,77.7,76.3,76.7,1190586,275564
ANDHRACEMT,ANDHRA CEMENTS LTD,08/11/2014,9.35,10.3,9.35,9.65,63958,39773
ANDHRSUGAR,ANDHRA SUGARS LTD,08/11/2014,142.5,142.5,139,140.45,8982,7099
ANGIND,ANG INDUSTRIES LTD,08/11/2014,14.6,14.65,14.6,14.65,2304,2304
ANIKINDS,ANIK INDUSTRIES LTD,08/11/2014,32.65,32.65,30.85,31.2,1297,1297
ANKITMETAL,ANKIT METAL & POWER LTD,08/11/2014,7,7.2,6.8,6.9,135168,117233
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,08/11/2014,37.05,38.45,36.7,3
6.85,122364,93199
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,08/11/2014,28.65,30.9,28.65,29.6
5,37378,25094
ANTGRAPHIC,ANTARCTICA LTD,08/11/2014,0.2,0.2,0.2,0.2,100,100
APARINDS,APAR INDUSTRIES LTD.,08/11/2014,313.45,322.3,312,313.95,42299,19683
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,08/11/2014,290.95,308,290,299.15,83623,2728
4
APLAPOLLO,APL APOLLO TUBES LTD,08/11/2014,331,342.05,325.2,336.6,5044,1793
APLLTD,ALEMBIC PHARMA LTD,08/11/2014,343,352,340.5,343.2,171948,113482
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,08/11/2014,1022.05,1042,1017,1036.5,184112,
101161
APOLLOTYRE,APOLLO TYRES LTD,08/11/2014,169.7,171.35,168.5,170.15,3088723,1258785
APTECHT,APTECH LIMITED,08/11/2014,90.35,91.8,88.25,88.95,210335,78249
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,08/11/2014,16.9,17,15.4,16.1,19849,15269
ARCHIES,ARCHIES LTD,08/11/2014,19.65,19.65,18.55,19,61501,42088
ARCOTECH,ARCOTECH LTD,08/11/2014,348.2,351.8,346,349.7,13510,5133

ARIES,ARIES AGRO LIMITED,08/11/2014,83.9,86.4,82.8,84.45,19881,6848

ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,08/11/2014,37,37,37,37,1,1
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,08/11/2014,50.05,53,49.75,51.1,12187,8
772
ARROWTEX,ARROW TEXTILES LTD,08/11/2014,8.8,10.25,8.3,9,2099,1571
ARSHIYA,ARSHIYA INTERNATIONAL LTD,08/11/2014,27,27.5,26.1,26.15,9847,9847
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,08/11/2014,55.05,57.6,53.85,54.2,
192796,123790
ARVIND,ARVIND LTD,08/11/2014,232.95,232.95,227.6,231.2,1576488,217321
ARVINDREM,ARVIND REMEDIES LTD,08/11/2014,33.1,35,32.55,34.5,1885103,1067730
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,08/11/2014,82.5,85.3,82.4,83.2,40177,22243
ASAHISONG,ASAHI SONGWON COLOR LTD,08/11/2014,138.9,144.7,131.3,139.95,86489,4367
4
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,08/11/2014,57.9,62.5,57.9,59.2,
18519,13418
ASHAPURMIN,ASHAPURA MINECHEM LTD,08/11/2014,72.15,73,70.8,71.4,58811,32123
ASHIANA,ASHIANA HOUSING LTD,08/11/2014,167.95,168,161.6,163.8,11838,8020
ASHIMASYN,ASHIMA LIMITED,08/11/2014,7.75,8.55,7.75,8.1,16073,12043
ASHOKA,ASHOKA BUILDCON LTD,08/11/2014,128.6,130.6,127.3,128.95,31219,24242
ASHOKLEY,ASHOK LEYLAND LTD,08/11/2014,34,34.75,34,34.5,7436305,2940388
ASIANHOTNR,ASIAN HOTELS LTD,08/11/2014,145,145,137.05,137.5,2942,2099
ASIANPAINT,ASIAN PAINTS LIMITED,08/11/2014,617,622.95,609.15,613.8,500617,275778
ASIANTILES,ASIAN GRANITO INDIA LIMITED,08/11/2014,73,75,72.4,74,30673,23002
ASSAMCO,ASSAM COMPANY LIMITED,08/11/2014,5.2,5.3,5,5.05,800709,576698
ASTEC,ASTEC LIFESCIENCES LTD,08/11/2014,69.7,69.7,63,63.2,91010,72743
ASTRAL,ASTRAL POLY TECHNIK LIMITED,08/11/2014,676.05,704,676.05,699,12230,9476
ASTRAMICRO,ASTRA MICROWAVE LTD,08/11/2014,135.1,137.9,133.2,134.35,396313,108484
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,08/11/2014,1068.1,1096,1061.1,1066.2,3
683,1588
ATFL,AGRO TECH FOODS LIMITED,08/11/2014,555.4,555.4,541,549.3,2181,1642
ATLANTA,ATLANTA LIMITED,08/11/2014,62.75,74.3,62.65,73.85,2046095,606098
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,08/11/2014,246.65,254.5,246.65,250.7,63492,
17605
ATNINTER,ATN INTERNATIONAL LIMITED,08/11/2014,0.5,0.55,0.5,0.5,9905,9905
ATUL,ATUL LTD,08/11/2014,1194.55,1209,1175.05,1181.25,20828,12292
ATULAUTO,ATUL AUTO LTD,08/11/2014,650,672.95,640,649.35,33197,11263
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,08/11/2014,305,324.9,305,319.15,418974,201
797
AUROPHARMA,AUROBINDO PHARMA LTD,08/11/2014,733.5,772.8,733,770.3,4090404,1293430
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,08/11/2014,0.85,0.85,0.75,0.85,137248,134948
AUTOAXLES,AUTOMATIVE AXLES LTD,08/11/2014,603.8,623.95,600.95,611.55,4759,2510
AUTOIND,AUTOLINE INDUSTRIES LIMITED,08/11/2014,77.6,80,77.6,78.6,40961,14242
AUTOLITIND,AUTOLITE (INDIA) LTD,08/11/2014,20.95,22,20.75,21.5,698,645
AVANTI,AVANTI FEEDS LTD,08/11/2014,1215.25,1238,1200,1200.9,10238,5961
AVTNPL,AVT NATURAL PRODUCTS LIMITED,08/11/2014,44.9,46.7,43.4,43.8,124305,73977
AXIS-IT&T,AXIS-IT&T LIMITED,08/11/2014,108,111.8,105,108.1,154046,48930
AXISBANK,AXIS BANK LTD,08/11/2014,374,377.9,372.6,376.75,2245416,635330
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,08/11/2014,2704.2,2704.2,2671,2690,107
,71
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,08/11/2014,25.4,25.7,24.05,24.35,61239,4274
0
BAGFILMS,B.A.G. FILMS LIMITED,08/11/2014,3.6,3.6,3.25,3.4,54213,42307
BAJAJ-AUTO,BAJAJ AUTO LTD,08/11/2014,2140,2148.9,2101.2,2129.3,303062,191409
BAJAJCORP,BAJAJ CORP LTD,08/11/2014,241.05,245,235.7,241.3,32071,17586
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,08/11/2014,270.45,275,269,272.05,131183,8215
1
BAJAJFINSV,BAJAJ FINSERVE LTD,08/11/2014,931,948.95,922,928.95,74662,69406
BAJAJHIND,BAJAJ HINDUSTAN LTD,08/11/2014,22.55,22.95,22,22.15,1338755,581992
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,08/11/2014,1315,1315,1272.6,1288.95,2
653,1449

BAJFINANCE,BAJAJ FINANCE LTD,08/11/2014,2200,2288,2200,2249.35,23614,19690

BALAJITELE,BALAJI TELEFILMS LIMITED.,08/11/2014,71.1,72.9,71.1,72.5,156699,12460
5
BALAMINES,BALAJI AMINES LIMITED,08/11/2014,72.6,73.7,70.05,71.4,16785,11528
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,08/11/2014,731.2,750,731.2,746.8,13314,
7981
BALLARPUR,BALLARPUR INDUSTRIES LTD,08/11/2014,16.5,16.5,16.2,16.25,479947,250291
BALMLAWRIE,BALMER LAWRIE & CO LTD,08/11/2014,523,528.85,507,523.8,134439,84405
BALPHARMA,BAL PHARMA LIMITED,08/11/2014,56.6,59.5,51.25,52.6,310680,128738
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,08/11/2014,69.5,72.2,69.5,71.2,339474,23649
6
BANARISUG,BANNARI AMMAN SUGARS LTD,08/11/2014,970,976,970,976,451,451
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,08/11/2014,127,129,121.3,124.7,112111,
71168
BANG,BANG OVERSEAS LTD,08/11/2014,10.1,11.5,10.1,11.15,265,165
BANKBARODA,BANK OF BARODA,08/11/2014,870,899.25,861.15,892.65,1558969,584764
BANKBEES,BENCHMARK BANKBEES,08/11/2014,1510,1510,1495.05,1499.42,292,177
BANKINDIA,BANK OF INDIA,08/11/2014,270,279.3,270,277.95,3079164,1094628
BANSWRAS,BANSWARA SYNTEX LIMITED,08/11/2014,77.55,79.35,77,78,2456,1851
BARTRONICS,BARTRONICS INDIA LIMITED,08/11/2014,10.7,11.1,10.4,10.5,60814,37681
BASF,BASF INDIA LTD,08/11/2014,825,848.95,825,840.5,7380,4115
BASML,BANNARI AM SPIN MILL LTD.,08/11/2014,124.1,126.75,120,121.85,247,223
BATAINDIA,BATA INDIA LTD,08/11/2014,1176.15,1193.8,1174,1179.85,186461,133691
BAYERCROP,BAYER CROPSCIENCE LTD,08/11/2014,2080,2118,2051.2,2065.8,10642,8270
BBL,BHARAT BIJLEE LTD,08/11/2014,610,631.95,580,614.4,2311,1798
BBTC,BOMBAY BURMAH TRADING CORP. LTD,08/11/2014,190.65,199.45,190.6,194.4,231865
,51135
BEARDSELL,BEARDSELL LTD,08/11/2014,62.75,63,57.25,57.25,509,508
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,08/11/2014,14.35,14.95,14.25,14.55,1368,1169
BEL,BHARAT ELECTRONICS LTD,08/11/2014,1766,1825,1766,1805.2,42553,27556
BEML,BHARAT EARTH MOVERS LTD,08/11/2014,646.35,659,612.4,619.25,195445,80893
BEPL,BHANSALI ENG. POLYMERS LT,08/11/2014,20,20,19.15,20,6120,6120
BERGEPAINT,BERGER PAINTS (I) LTD,08/11/2014,309.8,315.7,305.1,306.65,83601,43590
BFINVEST,BF INVESTMENT LTD,08/11/2014,83.75,93.4,83.55,86.45,39660,18639
BFUTILITIE,BF UTILITIES LIMITED,08/11/2014,635,648,624,629.8,42007,17362
BGLOBAL,BHARATIYA GLOBAL INFO LTD,08/11/2014,5.5,5.7,5.3,5.7,12960,12960
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,08/11/2014,176.35,181,176.35,179.05,213746,
83618
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,08/11/2014,18.7,18.7,17.7,18,5981,4933
BHARATFORG,BHARAT FORGE CO LTD,08/11/2014,738.55,751.7,738.55,745.2,726444,34966
1
BHARATGEAR,BHARAT GEARS LTD,08/11/2014,61,64.35,60.9,61.1,32273,19348
BHARATRAS,BHARAT RASAYAN LTD,08/11/2014,460.05,480,460,465.35,86,76
BHARTIARTL,BHARTI AIRTEL LTD,08/11/2014,376.95,380,372.4,376.45,4166914,2583836
BHARTISHIP,BHARATI SHIPYARD LTD.,08/11/2014,34.35,36.25,34.1,34.3,19798,16482
BHEL,BHEL,08/11/2014,223.1,225,219.75,221.55,3386427,955464
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,08/11/2014,197.65,197.65,197.65,197.65,128
908,128903
BIL,BHARTIYA INTERNATIONAL LIMITED,08/11/2014,348.8,354,346,350.1,24866,14163
BILENERGY,BIL ENERGY SYSTEMS LTD,08/11/2014,1.9,1.95,1.85,1.95,15242,15242
BILPOWER,BILPOWER LIMITED,08/11/2014,1.85,1.95,1.85,1.95,18387,9865
BIMETAL,BIMETAL BEARINGS LTD,08/11/2014,285,285,284,284.9,255,251
BINANIIND,BINANI INDUSTRIES LIMITED,08/11/2014,121.2,124.95,120,120.8,26272,1279
8
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,08/11/2014,32.7,32.95,31.5,31.8,165972,14924
2
BIOCON,BIOCON LIMITED.,08/11/2014,461.05,466.4,458,459.05,607606,272437
BIRLACORPN,BIRLA CORPORATION LTD,08/11/2014,451,503.5,447.05,478.65,1022970,1819
47
BIRLACOT,BIRLA COTSYN (INDIA) LTD,08/11/2014,0.15,0.2,0.1,0.15,1046666,578561

BIRLAERIC,BIRLA ERICSON LTD,08/11/2014,64.5,64.5,61.15,61.15,16336,16336

BIRLAMONEY,ADITYA BIRLA MONEY LTD,08/11/2014,22.8,23.85,22.6,22.75,14367,12111
BLISSGVS,BLISS GVS PHARMA LTD,08/11/2014,48.8,48.8,45.4,45.75,20509,14984
BLKASHYAP,B.L.KASHYAP & SON LTD,08/11/2014,8.95,9.05,8.6,8.8,24130,22244
BLUECHIP,BLUE CHIP INDIA LTD,08/11/2014,0.45,0.55,0.45,0.5,6290,6290
BLUEDART,BLUE DART EXPRESS LTD,08/11/2014,3900,3900,3831,3851.85,4375,3925
BLUESTARCO,BLUE STAR LIMITED,08/11/2014,300.05,310,300,306.9,100175,68257
BLUESTINFO,BLUE STAR INFOTECH,08/11/2014,179.5,185,179,183.5,13327,9354
BODALCHEM,BODAL CHEMICALS LTD,08/11/2014,60,66.3,60,66.3,356165,356165
BODHTREE,BODHTREE CONSULTING LTD,08/11/2014,18.95,18.95,18.95,18.95,500,500
BOMDYEING,BOMBAY DYEING & MFG. CO L,08/11/2014,67.3,68.35,67,67.15,538403,237528
BOSCHLTD,BOSCH LTD,08/11/2014,13650,14050,13500,13708,20880,7880
BPCL,BHARAT PETROLEUM CORP LT,08/11/2014,572.15,580.9,571.55,573.45,729572,33966
0
BPL,BPL LIMITED,08/11/2014,16.25,16.85,16.1,16.1,5964,5719
BRANDHOUSE,BRANDHOUSE RETAILS LTD,08/11/2014,2.35,2.5,2.35,2.45,23387,16353
BRFL,BOMBAY RAYON FASHIONS LTD,08/11/2014,152.3,155,150.5,151.65,6529,4811
BRIGADE,BRIGADE ENTERPRISES LIMITED,08/11/2014,126,128.95,123.1,124.8,51575,2796
0
BRITANNIA,BRITANNIA INDUSTRIES LTD,08/11/2014,1130.55,1164.9,1130.55,1155.95,122
663,102811
BROOKS,BROOKS LAB LTD,08/11/2014,47.75,49.8,47.2,48.1,199450,88520
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,08/11/2014,2.9,3,2.8,2.9,15880,1200
0
BSL,BSL LTD,08/11/2014,25.6,27,25.6,26.7,5123,3723
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,08/11/2014,2712,2808,2712,2730.55,27
,13
BSLIMITED,BS LTD,08/11/2014,32.5,33.45,31.2,32.85,529047,75374
BURNPUR,BURNPUR CEMENT LIMITED,08/11/2014,12,12.5,12,12.15,105850,77142
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,08/11/2014,293.9,304,290.85,291.4
,1034,954
BVCL,BARAK VALLEY CEMENTS LIMITED,08/11/2014,13.75,13.8,12.55,12.55,11820,11116
CADILAHC,CADILA HEALTHCARE LIMITED,08/11/2014,1110,1120.3,1090.95,1107.75,18001,
8829
CAIRN,CAIRN INDIA LIMITED,08/11/2014,312.25,313.7,308.55,309.2,900369,556559
CALSOFT,CALIFORNIA SOFTWARE CO LT,08/11/2014,7.5,7.7,7.1,7.15,1412,1407
CANBK,CANARA BANK,08/11/2014,380,384.8,376.3,382.2,1563398,240608
CANDC,C & C CONSTRUCTIONS LIMITED,08/11/2014,36,36,34.6,34.65,3427,2574
CANFINHOME,CAN FIN HOMES LTD,08/11/2014,385.35,388,374,375.05,21536,12424
CANTABIL,CANTABIL RETAIL LTD,08/11/2014,21.95,21.95,21.3,21.6,1548,1288
CAPF,CAPITAL FIRST LTD,08/11/2014,260.5,264.65,255.55,257.6,224065,120198
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,08/11/2014,355,355,341,345.9,2286,1348
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,08/11/2014,183,184,177.25,183.05,18443,1183
8
CAREERP,CAREER POINT LTD,08/11/2014,113.1,121.25,113.1,118.45,1558,1419
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,08/11/2014,1200,1229.9,1194.95,1223.
15,48185,25272
CASTROLIND,CASTROL INDIA LIMITED,08/11/2014,339.25,347.7,335.5,344.8,319531,1792
67
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,08/11/2014,6.4,6.5,6.35,6.35,8
5746,74306
CCL,CCL PRODUCTS (I) LTD,08/11/2014,81.05,83.3,80.3,80.9,275950,154436
CEATLTD,CEAT LTD,08/11/2014,539.45,546.6,531.5,536.75,363869,160975
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,08/11/2014,18.45,18.5,17.85,1
7.85,48153,38273
CELEBRITY,CELEBRITY FASHIONS LTD,08/11/2014,13.7,13.7,12.5,12.8,9515,8357
CELESTIAL,CELESTIAL LABS LIMITED,08/11/2014,25.9,27,25.8,26.1,3271,2338
CENTENKA,CENTURY ENKA LTD,08/11/2014,163.85,166.7,163.05,163.9,14287,5167
CENTEXT,CENTURY EXTRUSIONS LTD,08/11/2014,1.5,1.6,1.5,1.55,319,219
CENTRALBK,CENTRAL BANK OF INDIA,08/11/2014,64.8,66.2,64.8,65,454801,223198

CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,08/11/2014,381.7,389.75,375.45,376.6

5,21558,15243
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,08/11/2014,79.95,83.6,79.95,82.3,70
4371,606248
CENTURYTEX,CENTURY TEXTILES LTD,08/11/2014,576.7,589,576.7,585,626985,88112
CERA,CERA SANITARYWARE LIMITED,08/11/2014,1480,1562,1480,1554.8,70207,50727
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,08/11/2014,7.35,7.55,7.3,7.55,547
9,5478
CESC,CESC LTD,08/11/2014,672,686.8,672,676.1,213851,32131
CGCL,CAPRI GLOBAL CAPITAL LTD,08/11/2014,176,179.8,165,167.75,2593,1677
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,08/11/2014,56.4,57.25,56,57.05,297126,214458
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,08/11/2014,82,82.95,81.15,81.45,2127,2051
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,08/11/2014,90.65,91.1,87.55,88.
05,343298,173859
CHESLINTEX,CHESLIND TEXTILES LTD,08/11/2014,7.95,8.5,7.8,8.5,759,742
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,08/11/2014,395.05,395.
5,389,389.55,14336,12557
CHROMATIC,CHROMATIC INDIA LTD,08/11/2014,4.9,5.35,4.5,5.05,271882,206046
CIMMCO,CIMMCO BIRLA LTD,08/11/2014,37,37,35.2,35.35,409,332
CINELINE,CINELINE INDIA LTD,08/11/2014,13.8,13.8,12.7,12.7,12473,12149
CINEVISTA,CINEVISTAAS LTD,08/11/2014,3.95,3.95,3.95,3.95,500,500
CIPLA,CIPLA LTD,08/11/2014,441.4,443.25,436.7,437.5,961184,509462
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,08/11/2014,2.5,2.65,2.5,2.65,1117,1117
CLNINDIA,CLARIANT CHEMICALS (INDIA,08/11/2014,830,830,812,820.05,7755,5090
CLUTCHAUTO,CLUTCH AUTO LIMITED,08/11/2014,17.65,18.6,17.65,18.5,6639,6347
CMAHENDRA,C.MAHENDRA EXPORTS LTD,08/11/2014,85.75,85.75,85.75,85.75,1579,1579
CMC,CMC LTD,08/11/2014,1865.1,1888.85,1842.2,1850.4,6124,4404
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,08/11/2014,17.3,20.4,17.2,18.3,4454,3402
COALINDIA,COAL INDIA LTD,08/11/2014,358,360.2,356.25,357.4,876052,400723
COLPAL,COLGATE PALMOLIVE (I) LTD,08/11/2014,1493,1507.95,1475,1478.95,82203,5482
5
COMPUAGE,COMPUAGE INFOCOM LIMTED,08/11/2014,129.25,134.85,129,131.9,42054,650
COMPUSOFT,COMPUCOM SOFTWARE LTD,08/11/2014,12.25,12.25,11.5,11.75,3383,2845
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,08/11/2014,1292.5,1315,1292.5,1301
.95,10382,6491
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,08/11/2014,51.45,51.5,50,50,1979,1979
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,08/11/2014,27.5,28,26.1,27.85,8730,5450
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,08/11/2014,12.1,12.5,12.1,12.3,1532
67,103514
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,08/11/2014,55.3,57.55,52.95,53.9,320
5,2292
COROMANDEL,COROMANDEL INTERNATIONAL LTD,08/11/2014,244.8,244.8,239.05,242.65,682
39,42822
CORPBANK,CORPORATION BANK,08/11/2014,336,343,326,333.55,136082,65015
COSMOFILMS,COSMO FILMS LTD,08/11/2014,79.5,81.45,78.5,79.2,48293,14466
COUNCODOS,COUNTRY CONDO'S LTD,08/11/2014,1.5,1.75,1.5,1.75,2933,2933
COX&KINGS,COX & KINDS (I) LTD,08/11/2014,257.6,262.8,255,259.3,159828,65101
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,08/11/2014,24.12,24
.77,24,24.05,301892,142918
CREATIVEYE,CREATIVE EYE LIMITED,08/11/2014,4,4.2,3.8,3.8,504,501
CRISIL,CRISIL LIMITED,08/11/2014,1945.65,1995,1900,1911,15970,9406
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,08/11/2014,2755,2755,2747,2747,500
1,5001
CROMPGREAV,CROMPTON GREAVES LTD,08/11/2014,195,200.45,195,198.65,2832128,706632
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,08/11/2014,5.9,6.05,5.9,6.05,705,70
5
CUB,CITY UNION BANK LTD,08/11/2014,73.05,73.6,71.1,71.35,298151,209132
CUBEXTUB,CUBEX TUBINGS LTD,08/11/2014,7.05,7.05,7.05,7.05,1000,1000
CUMMINSIND,CUMMINS INDIA LTD,08/11/2014,662,675,662,669.05,75572,47026
CURATECH,CURA TECHNOLOGIES LTD,08/11/2014,17.45,17.45,17.45,17.45,2,2

CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,08/11/2014,8.55,8.55,8.55,8.55,1,1

CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,08/11/2014,36,37.8,35.85,36.15,984
9,8712
CYIENT,CYIENT LTD,08/11/2014,395,398.7,384.5,395.35,19855,15088
DAAWAT,L. T. OVERSEAS LIMITED,08/11/2014,118,121.65,115,117.9,88143,42177
DABUR,DABUR INDIA LTD,08/11/2014,206.1,207.5,201.65,202.75,837869,450728
DALMIABHA,DALMIA BHARAT LTD,08/11/2014,448.55,465,448.55,455.9,25657,21635
DALMIAREF,DALMIA REFRACTORIES LTD,08/11/2014,91.2,91.2,91.2,91.2,25,25
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,08/11/2014,22.2,22.9,21.75,22.1
,8627,5201
DATAMATICS,DATAMATICS TECHNO LTD,08/11/2014,58.75,61,58.75,59.7,34236,24025
DBCORP,D. B. CORP LTD,08/11/2014,323,326.85,322.1,325.8,50634,46546
DBREALTY,D B REALTY LTD,08/11/2014,78.55,81.15,76.5,77.15,98297,62690
DBSTOCKBRO,DB (INT) STOCK BROKERS,08/11/2014,65.65,65.7,65.5,65.65,30355,133
DCBBANK,DEVELOP CREDIT BANK LTD,08/11/2014,79.7,80.25,75.5,79.45,595970,343739
DCM,DCM LTD,08/11/2014,91.55,97.5,91.55,92.25,12381,7394
DCMSHRIRAM,DCM SHRIRAM LTD,08/11/2014,191.55,202,191.55,195.55,121350,45244
DCW,DCW LTD,08/11/2014,23.9,24,22.7,23.15,1216743,541857
DECCANCE,DECCAN CEMENTS LTD,08/11/2014,271.9,276,271.75,274.85,543,538
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,08/11/2014,1.6,1.6,1.55,1.55,18828,9035
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,08/11/2014,148.5,153.9,148.5,150.35,63504,3
0891
DEEPAKNTR,DEEPAK NITRITE LTD,08/11/2014,79.9,80.45,75,75.25,125321,59662
DEEPIND,DEEP INDUSTRIES LTD,08/11/2014,70,72.9,70,70.5,25212,18720
DELTACORP,DELTA CORP LIMITED,08/11/2014,86.4,87.8,86.1,86.6,471237,177325
DEN,DEN NETWORKS LIMITED,08/11/2014,193.15,196.25,157.6,175.75,296613,123970
DENABANK,DENA BANK,08/11/2014,61.9,62,60.15,61.6,2243028,902710
DENORA,DE NORA INDIA LIMITED,08/11/2014,135.05,137.3,135,135.05,450,275
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,08/11/2014,53.95,57,53.55,55.25,173127,124798
DHANBANK,THE DHANALAKSHMI BANK LTD,08/11/2014,45.65,46.3,45.05,45.9,380772,23261
6
DHANUKA,DHANUKA AGRITECH LTD,08/11/2014,412,422,412,420.3,11132,7552
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,08/11/2014,26.75,28,26.25,27.4,782,724
DHFL,DEWAN HOUSING FIN CORP LTD,08/11/2014,350.25,356.6,348.4,350.55,126124,4958
6
DHUNINV,DHUNSERI INVESTMENTS LTD,08/11/2014,68.35,68.35,68.35,68.35,5,5
DIAPOWER,DIAMOND POWER INFRA LTD,08/11/2014,111.55,119,111.1,115,168417,68485
DICIND,DIC INDIA LIMITED,08/11/2014,450,456,448.5,448.5,2490,1891
DIGJAM,DIGJAM LTD,08/11/2014,6.3,6.9,6.3,6.65,24418,17912
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,08/11/2014,142.9,147.5,141
.95,146.05,801093,307084
DISHTV,DISH TV INDIA LIMITED,08/11/2014,57.9,58.55,57.4,57.9,1882367,852912
DIVISLAB,DIVI'S LABORATORIES LTD,08/11/2014,1509,1524.85,1492.15,1510.35,157907,
92843
DLF,DLF LIMITED,08/11/2014,200.5,202.2,197.6,199.25,6407943,753689
DLINKINDIA,D-LINK (INDIA) LTD,08/11/2014,83.65,83.65,83.65,83.65,38488,38488
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,08/11/2014,107.9,107.9,1
03.3,104.25,41951,26958
DONEAR,DONEAR INDUSTRIES LIMITED,08/11/2014,15.1,15.6,15.1,15.6,200,100
DPSCLTD,DPSC LTD,08/11/2014,26,27,25.5,25.75,8323,8079
DPTL,DHUNSERI PETROCHEM & TEA LTD,08/11/2014,140.95,144.95,138.35,140.65,9741,72
08
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,08/11/2014,22.65,24,22.65,23.2,165208,7
4557
DRDATSONS,DR DATSONS LABS LTD,08/11/2014,11.7,12.15,11.25,11.5,1092703,495508
DREDGECORP,DREDGING CORP OF INDIA,08/11/2014,426,437,426,429.75,20437,8060
DRREDDY,DR. REDDY'S LABORATORIES,08/11/2014,2785,2785,2711.3,2721.4,350542,25187
8
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,08/11/2014,67.1,68.35,66.5,67.5,14698,874
3

DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,08/11/2014,4,4,3.85,3.85,570,570

DUNCANSLTD,DUNCANS INDUSTRIES LTD,08/11/2014,26.5,28,26.5,28,1808,1808
DWARKESH,DWARIKESH SUGAR IND LTD,08/11/2014,36,37.35,35.95,36.95,5681,3193
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,08/11/2014,1625,1742,1625,1723.6,1059,105
9
DYNATECH,DYNACONS TECHNOLOGIES LTD,08/11/2014,0.55,0.55,0.45,0.55,3418,3418
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,08/11/2014,2,2.1,2,2.05,140,140
EASUNREYRL,EASUN REYROLLE LTD,08/11/2014,74.9,76,71.65,73.8,14368,10976
ECEIND,ECE INDUSTRIES LIMITED,08/11/2014,104.6,110.85,104.6,108.7,1379,1255
ECLERX,eCLERX SERVICES LIMITED,08/11/2014,1234.8,1249.7,1209,1226.95,21130,18492
EDELWEISS,EDELWEISS CAPITAL LIMITED,08/11/2014,55.2,57.45,53.65,54.8,774924,4777
84
EDL,EMPEE DISTILLERIES LIMITED,08/11/2014,44.1,47.9,44,44.3,12180,5306
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,08/11/2014,30.3,31.75,30.3,31.05,177866,93853
EICHERMOT,EICHER MOTORS LTD,08/11/2014,8584,8700,8530.2,8587.85,28724,19146
EIDPARRY,EID PARRY INDIA LTD,08/11/2014,189.3,191.9,187.55,188.2,18298,11499
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,08/11/2014,173.45,173.45,166,166,224,214
EIHOTEL,EIH LIMITED,08/11/2014,94,95,93.1,94.55,491211,460739
EIMCOELECO,EIMCO ELECON (INDIA) LTD,08/11/2014,319,319,309,309,112,112
EKC,EVEREST KANTO CYLINDER LIMITED,08/11/2014,18.4,18.65,17.7,17.9,65961,32260
ELDERPHARM,ELDER PHARMACEUTICALS LTD,08/11/2014,177.3,180.55,175.05,175.8,60222,
27840
ELECON,ELECON ENG. CO. LTD,08/11/2014,50.4,51,47,47.4,179569,109878
ELECTCAST,ELECTROSTEEL CASTINGS LTD,08/11/2014,28.35,30,27.05,29.05,2733925,7236
09
ELECTHERM,ELECTROTHERM (INDIA) LTD.,08/11/2014,25.25,25.25,23.25,23.35,638,435
ELFORGE,EL FORGE LTD,08/11/2014,5.75,5.75,5.4,5.4,2000,1000
ELGIEQUIP,ELGI EQUIPMENTS LTD,08/11/2014,121.15,124,120.5,123.45,14978,10141
ELGIRUBCO,ELGI RUBBER CO. LTD,08/11/2014,30.2,31,30,30.05,11062,10761
ELNET,ELNET TECHNOLOGIES LTD,08/11/2014,54.25,58.85,54.25,58.65,1210,1010
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,08/11/2014,27.6,27.6,25.25,26.1,7544,566
2
EMAMILTD,EMAMI LIMITED,08/11/2014,550.4,564.9,548.8,561.05,237787,119346
EMCO,EMCO LIMITED,08/11/2014,38.1,39.9,37.55,39.15,91547,72135
EMKAY,EMKAY SHARE & STK BKR LTD,08/11/2014,39.9,42.95,39.9,39.9,1901,1901
EMMBI,EMMBI POLYARNS LTD,08/11/2014,13.35,13.7,13.15,13.3,20428,5766
EMPEESUG,EMPEE SUGAR AND CHEM LTD,08/11/2014,5.7,6.05,5.7,5.75,2902,1802
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,08/11/2014,21.3,21.4,20.7,20.85,736
,481
ENGINERSIN,ENGINEERS INDIA LTD,08/11/2014,273.5,278.4,273.5,275.85,192051,160799
ENIL,ENTERTAIN NET. IND. LTD.,08/11/2014,422.05,440,421.2,426.8,4097,3510
EON,EON ELECTRIC LTD,08/11/2014,21,22.5,21,22.1,5103,1970
ERAINFRA,ERA INFRA ENGINEERING LTD,08/11/2014,19.3,20,18.8,19.6,85895,53180
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,08/11/2014,224,229.85,223.6,226.75,158049
,20565
ESABINDIA,ESAB INDIA LTD,08/11/2014,574.75,580,555.55,556.85,986,724
ESCORTS,ESCORTS INDIA LTD,08/11/2014,111.7,113.5,108.3,109.35,627489,345923
ESL,ELECTROSTEEL STEELS LIMITED,08/11/2014,5.7,5.8,5.5,5.55,199772,130529
ESSAROIL,ESSAR OIL LTD,08/11/2014,115.4,119.8,115.05,118.75,991952,602633
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,08/11/2014,85.75,87.85,84.9,85.8
,12484,9208
ESSARSHPNG,ESSAR SHIPPING LTD,08/11/2014,19.4,19.85,18,18.95,27351,13950
ESSDEE,ESS DEE ALUMINIUM LIMITED,08/11/2014,509.8,525,507,510.5,12226,6499
ESSELPACK,ESSEL PROPACK LTD,08/11/2014,103,105.5,101.4,102.3,56368,42825
ESTER,ESTER INDUSTRIES LTD,08/11/2014,21.35,21.35,20.8,20.9,18200,18100
EUROCERA,EURO CERAMICS LIMITED,08/11/2014,9.5,9.5,9.5,9.5,249,249
EUROMULTI,EURO MULTIVISION LTD,08/11/2014,2.9,2.9,2.9,2.9,505,505
EUROTEXIND,EUROTEX INDUSTRIES LTD,08/11/2014,28.8,28.8,28.45,28.5,2984,2919
EVEREADY,EVEREADY INDS. IND. LTD.,08/11/2014,96.9,100.5,96,99.25,799712,318711
EVERESTIND,EVEREST INDUSTRIES LTD,08/11/2014,246.8,250,243.95,245.65,4852,3740

EVERONN,EVERONN SYSTEMS INDIA LIMITED,08/11/2014,41.25,42.95,41.25,42.15,21260,1

4350
EXCELCROP,EXCEL CROP CARE LTD,08/11/2014,835,838.45,816.25,818.55,2828,1971
EXCELINDUS,EXCEL INDUSTRIES LIMITED,08/11/2014,210.9,210.9,210.9,210.9,13125,131
25
EXCELINFO,EXCEL INFOWAYS LTD,08/11/2014,18,19.5,18,18.75,2632,2177
EXIDEIND,EXIDE INDUSTRIES LTD,08/11/2014,158.1,160.75,156.5,157.05,2359799,16272
94
FACT,FACT LTD,08/11/2014,34.4,34.5,32.5,32.7,11315,6664
FAGBEARING,FAG BEARINGS INDIA LIMITED,08/11/2014,2784,2799,2705,2713.9,635,338
FARMAXIND,FARMAX INDIA LTD,08/11/2014,1.2,1.2,1.15,1.2,84752,54786
FCEL,FUTURE CONSUMER ENTERPRISE LTD,08/11/2014,9.6,10.2,9.6,9.95,495353,247002
FCSSOFT,FCS SOFTWARE SOLN. LTD.,08/11/2014,0.35,0.4,0.35,0.35,202608,202608
FDC,FDC LIMITED,08/11/2014,137,140.9,135,135.7,118671,35488
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,08/11/2014,89.5,90.6,85.7,86.3,278278,1
75693
FEDERALBNK,FEDERAL BANK LTD,08/11/2014,113.95,114.8,113.7,114,3338803,2051374
FIEMIND,FIEM INDUSTRIES LIMITED,08/11/2014,613,638,613,623.75,22154,4811
FILATEX,FILATEX INDIA LTD,08/11/2014,22.5,22.5,21.55,21.55,670,670
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,08/11/2014,283.1,293.5,280.2,28
3.6,550662,148273
FINCABLES,FINOLEX CABLES LTD,08/11/2014,199.3,199.3,186.95,194.8,1282029,982922
FINPIPE,FINOLEX INDUSTRIES LTD,08/11/2014,268.15,272.3,268.15,271.05,26942,18049
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,08/11/2014,242,243,226.1,233.75,22289,1472
FLFL,FUTURE LIFESTYLE FASHIONS LTD,08/11/2014,91.4,94,90.5,91.3,44637,33328
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,08/11/2014,258,261,252,258.55,6061,5110
FMNL,FUTURE MARKET NETWORKS LTD,08/11/2014,14.85,14.85,12.85,13.6,2653,1653
FORTIS,FORTIS HEALTHCARE LIMITED,08/11/2014,114.6,115.8,113.6,114.95,306311,2223
68
FOSECOIND,FOSECO INDIA LTD,08/11/2014,794,794,730,730.25,1249,815
FRL,FUTURE RETAIL LTD,08/11/2014,125.8,128,123.5,125.05,435079,154698
FRLDVR,FUTURE RETAIL LTD DVR,08/11/2014,67,68.4,65.55,65.85,2098,1634
FSL,FIRSTSOURCE SOLUTIONS LIMITED,08/11/2014,39.05,39.45,37.85,38.05,920021,5664
74
GABRIEL,GABRIEL INDIA LTD,08/11/2014,53,53.45,51.4,52.5,335683,200817
GAEL,GUJARAT AMBUJA EXPORTS LT,08/11/2014,49.6,52,49.6,51.1,121744,84800
GAIL,GAIL (INDIA) LTD,08/11/2014,414.5,414.5,388,390.4,3482666,2095517
GAL,GYSCOAL ALLOYS LTD,08/11/2014,46,46,44.45,44.45,3116,2451
GALLANTT,GALLANTT METAL LIMITED,08/11/2014,21.7,22.1,20.4,21.5,22269,21218
GALLISPAT,GALLANTT ISPAT LTD,08/11/2014,380.05,381,379,379.7,32130,1623
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,08/11/2014,11.9,12.35,11.9,12.35,1
53863,129997
GAMMONIND,GAMMON INDIA LTD,08/11/2014,32.3,33.25,32.1,33.05,619208,415671
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,08/11/2014,167,170,165,166.5,111,95
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,08/11/2014,158.35,158.35,154.1,155
.85,7452,6480
GANGOTRI,GANGOTRI TEXTILES LIMITED,08/11/2014,1.25,1.25,1.25,1.25,300,300
GARDENSILK,GARDEN SILK MILLS LTD,08/11/2014,45.8,45.8,43.05,43.2,11253,6926
WALL ROPES LIMITED,08/11/2014,148,152,146.1,146.95,57097,3753
GARWALLROP,GARWARE
2
GATI,GATI LIMITED,08/11/2014,140,143.5,137.5,139.25,1023221,408345
GAYAPROJ,GAYATRI PROJECTS LTD,08/11/2014,139.7,142,135,136.2,11311,6307
GDL,GATEWAY DISTRIPARKS LTD.,08/11/2014,235.05,242.15,232.6,235.2,583160,522772
GEECEE,GEECEE VENTURES LTD,08/11/2014,37.1,41,37.1,39,2431,2423
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,08/11/2014,25.4,25.4,23.65,24.5,442,440
GEMINI,GEMINI COMMUNICATION LIMITED,08/11/2014,1.8,1.9,1.8,1.85,3905,2115
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,08/11/2014,62,63.8,60.65,61.9,
5309,2290
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,08/11/2014,25.4,26.95,25.25,26.4,
99994,66075

GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,08/11/2014,37.5,38.4,37.5,3

7.65,46742,32469
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,08/11/2014,139.4,142.5,138.65,139.8,119257,4
9178
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,08/11/2014,360.75,363,355,356.15,1
2185,8454
GHCL,GHCL LIMITED,08/11/2014,63.25,66.85,63.15,65.95,693213,281747
GICHSGFIN,GIC HOUSING FINANCE LTD,08/11/2014,156.6,160.9,155.25,158.4,53648,3475
7
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,08/11/2014,69.05,73,69,69.75,15286
,8889
GILLETTE,GILLETTE INDIA LTD,08/11/2014,2241.05,2350,2240.95,2346.15,3134,2503
GINNIFILA,GINNI FILAMENTS LTD,08/11/2014,14.05,14.15,13.3,13.6,11661,10610
GIPCL,GUJ IND POW CO. LTD,08/11/2014,84.55,85.95,83.75,83.95,261299,248052
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,08/11/2014,3.7,3.7,3.7,3.7,150,150
GITANJALI,GITANJALI GEMS LIMITED,08/11/2014,66.65,67.7,66.3,66.75,268007,136493
GKB,GKB OPHTHALMICS LIMITED,08/11/2014,36,40.3,35,40,2037,1000
GKWLIMITED,GKW LTD,08/11/2014,407.1,407.1,407.1,407.1,55,55
GLAXO,GLAXOSMITHKLINE PHARMA LT,08/11/2014,2510,2514.9,2482.5,2497.4,3264,2251
GLENMARK,GLENMARK PHARMACEUTICALS,08/11/2014,659,667,647.5,652.5,423221,267659
GLFL,GUJARAT LEASE FINANCING LTD,08/11/2014,2.95,3,2.9,3,2501,2501
GLOBALVECT,GLOBAL VEC HELICORP LTD,08/11/2014,41.5,42,41.5,42,4398,4398
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,08/11/2014,526.1,540,526.1,529.5,17000,11084
GLOBUSSPR,GLOBUS SPIRITS LTD,08/11/2014,78.75,80.05,78.7,79.15,27123,12700
GLODYNE,GLODYNE TECHNOSERVE LIMITED,08/11/2014,5.95,6,5.65,5.9,24579,21448
GMBREW,G M BREWERIES LTD,08/11/2014,104.8,107.95,103,103.65,7337,4305
GMDCLTD,GUJARAT MINERAL DEV CORP,08/11/2014,148.15,150,147.4,147.95,31074,23136
GMRINFRA,GMR INFRASTRUCTURE LIMITE,08/11/2014,26.45,26.65,25.25,25.55,24237487,7
591154
GNFC,GUJARAT NARMADA FERT. CO,08/11/2014,90.35,90.5,87.5,87.95,119372,103776
GOACARBON,GOA CARBON LIMITED,08/11/2014,85.15,89.9,85.15,87.05,61241,11795
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,08/11/2014,2890,2890,2832.05,2860.2,1666,1
037
GODREJCP,GODREJ CONSUMER PRODUCTS,08/11/2014,865,878.95,862.5,870.85,35121,20290
GODREJIND,GODREJ INDUSTRIES LTD.,08/11/2014,335,338.5,332.1,334.1,298575,43053
GODREJPROP,GODREJ PROPERTIES LTD,08/11/2014,228.7,231.05,223.7,224.4,117972,5945
8
GOENKA,GOENKA DIAMOND AND JEWELS LTD,08/11/2014,3.1,3.2,2.95,3,175934,106984
GOKEX,GOKALDAS EXPORTS LTD.,08/11/2014,83,83.7,81.6,82.15,28860,20252
GOKUL,GOKUL REFOILS AND SOLVENT LTD,08/11/2014,18.5,19.45,18.5,18.8,631,220
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,08/11/2014,2635,2635,2612,2619.65
,12416,6832
GOLDENTOBC,GOLDEN TOBACCO LTD,08/11/2014,27.25,27.25,25.6,26.45,9175,6251
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,08/11/2014,36.05,36.05,36,36,4249,4249
GOLDINFRA,GOLDSTONE INFRATECH LTD,08/11/2014,10.65,11,10.65,11,2542,2262
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,08/11/2014,2630,2630,2602.35,2621.05,177
5,1041
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,08/11/2014,7.2,7.2,6.8,7.1,5806,2431
GPIL,GODAWARI POWER AND ISPAT LIMITED,08/11/2014,142,153.3,142,153.3,20774,20774
GPPL,GUJARAT PIPAVAV PORT LTD,08/11/2014,143.45,147.5,143.2,146.9,559043,252173
GRANULES,GRANULES INDIA LIMITED,08/11/2014,645.5,662.75,645.5,659.55,110936,4795
2
GRAPHITE,GRAPHITE INDIA LTD,08/11/2014,111,112.25,110.1,111.55,180445,156957
GRASIM,GRASIM INDUSTRIES LTD,08/11/2014,3270.05,3318.85,3252.1,3303.9,72013,3948
0
GRAVITA,GRAVITA INDIA LTD,08/11/2014,66.95,67.05,64.25,65.35,46636,23814
GREAVESCOT,GREAVES COTTON LTD.,08/11/2014,109.8,111.45,107.15,109.1,89668,55805
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,08/11/2014,0.75,0.85,0.75,0.85,204064,4164
GREENPLY,GREENPLY INDUSTRIES LTD,08/11/2014,829.95,994.8,821,855.85,7492,1309
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,08/11/2014,14.55,15.5,14.55,15.35,

98399,76138
GRINDWELL,GRINDWELL NORTON LIMITED,08/11/2014,420,439.8,415.7,418.1,1698,1228
GRUH,GRUH FINANCE LIMITED,08/11/2014,210,215.5,200.7,204.95,169785,77218
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,08/11/2014,30.5,31.65,29.75,31.65,142419,1
21373
GSFC,GUJ STATE FERT & CHEM LTD,08/11/2014,79,80.3,74.65,75.1,1363366,659630
GSKCONS,GLAXOSMITHKLINE CONSUMER,08/11/2014,4842,4860,4820.25,4850.45,2461,1794
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,08/11/2014,1.6,1.6,1.6,1.6,510,510
GSPL,GUJARAT STATE PETRO LTD,08/11/2014,86,88.45,85.05,85.85,565096,167100
GSS,GSS INFOTECH LIMITED,08/11/2014,33.2,34.5,33.2,33.5,6848,4366
GTL,GTL LTD,08/11/2014,22.5,23.8,22.5,22.7,138211,62033
GTLINFRA,GTL INFRA.LTD,08/11/2014,2.55,2.65,2.5,2.6,829270,575640
GTNIND,GTN INDUSTRIES LIMITED,08/11/2014,13,13.65,13,13.4,3012,2895
GTNTEX,GTN TEXTILES LIMITED,08/11/2014,7.9,7.95,7.85,7.9,278,114
GTOFFSHORE,GREAT OFFSHORE LIMITED,08/11/2014,109.05,113.85,107.25,109.2,66503,26
270
GUFICBIO,GUFIC BIOSCIENCES LTD.,08/11/2014,12.1,13.35,11.75,12.8,79199,43616
GUJALKALI,GUJARAT ALKALIES & CHEM,08/11/2014,194.95,197.4,191,192.3,16880,8510
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,08/11/2014,126.95,127,125,125.05,976
1,8932
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,08/11/2014,492,497.05,477,480.25,234820,23
0581
GUJNRECOKE,GUJARAT N R E COKE LTD,08/11/2014,10.85,11.1,10.7,10.75,717147,377526
GUJNREDVR,GUJARAT N R E COKE LTD,08/11/2014,4.9,5.05,4.9,4.9,31964,27603
GUJRATGAS,GUJARAT GAS CO. LTD,08/11/2014,440.15,449,432.4,436.5,33491,10815
GULFCORP,GULF OIL CORPORATION LIMITED,08/11/2014,153,154,146.6,150.25,28943,2461
2
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,08/11/2014,261.95,263.85,256.95,258.45,
296412,296412
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,08/11/2014,13.75,14.1,13.7,13.75,19504
68,1143816
HANUNG,HANUNG TOYS & TEX LTD,08/11/2014,24.35,25.7,23.45,25.7,104683,104683
HARITASEAT,HARITA SEATING SYSTEMS LTD,08/11/2014,96,98.95,95,96.55,460,398
HARRMALAYA,HARRISONS MALAYALAM LTD,08/11/2014,57.6,58,54.9,56.05,33465,19745
HATHWAY,HATHWAY CABLE & DATACOM LTD,08/11/2014,292,293.1,282,285,30367,22343
HATSUN,HATSUN AGRO PRODUCT LTD,08/11/2014,275.35,289,275.3,281.9,23,17
HAVELLS,HAVELLS INDIA LIMITED,08/11/2014,1185.05,1194.15,1158,1169.85,292735,155
600
HBLPOWER,HBL POWER SYSTEMS LIMITED,08/11/2014,18.4,18.4,16.9,17.25,96626,65196
HBSTOCK,HB STOCKHOLDINGS LIMITED,08/11/2014,14.3,15.3,14.25,14.25,10656,5116
HCC,HINDUSTAN CONSTRUCTION CO,08/11/2014,36.35,36.7,35.75,36.15,1462700,696289
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,08/11/2014,27.5,28.05,27.2,27.7,1952
7,17391
HCL-INSYS,HCL INFOSYSTEMS LTD,08/11/2014,76.1,78.3,76.1,76.75,966991,317993
HCLTECH,HCL TECHNOLOGIES LTD,08/11/2014,1534,1542.85,1502.2,1515.3,713553,395823
HDFC,HDFC LTD,08/11/2014,1032.25,1069.9,1030.15,1063.2,2698375,2084540
HDFCBANK,HDFC BANK LTD,08/11/2014,801,802.85,791.4,792.95,1406556,833400
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,08/11/2014,2708,2721,
2691.25,2704.75,1734,893
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,08/11/2014,96,96.75,94.55,95
.5,11967192,996679
HEG,HEG LTD,08/11/2014,268.35,275.9,268.35,272.1,24887,14229
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,08/11/2014,64,66.5,63.9,64.85,574822,4488
32
HELIOSMATH,HELIOS & MATHINFTECH LTD.,08/11/2014,77.8,79.45,77.8,78.55,43198,3038
9
HERCULES,HERCULES HOISTS LTD,08/11/2014,157.1,166,157.1,163.4,100500,22131
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,08/11/2014,277.85,277.85,261.3,263.8,3511
6,18285
HEROMOTOCO,HERO MOTOCORP LTD,08/11/2014,2601,2618,2575.1,2604.95,293004,178055

HEXATRADEX,HEXA TRADEX LTD,08/11/2014,37.95,37.95,35.65,36,3437,3425

HEXAWARE,HEXAWARE TECHNOLOGIES LTD,08/11/2014,146,149,145,148.1,1202721,461354
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,08/11/2014,14.05,14.5,14.05,14.25,61
7227,365968
HGS,HINDUJA GLOBAL SOLUTIONS LTD,08/11/2014,653,654,635.45,643.6,10120,4204
HIKAL,HIKAL LIMITED,08/11/2014,574,590,566.05,579.4,10950,6419
HIL,HIL LTD,08/11/2014,556.05,581.5,556.05,566,12361,9157
HILTON,HILTON METAL FORGING LIMITED,08/11/2014,15.5,15.85,15.2,15.55,1352,700
HIMATSEIDE,HIMATSINGKA SEIDE LTD,08/11/2014,82.6,86.9,82.25,84.05,204632,87285
HINDALCO,HINDALCO INDUSTRIES LTD,08/11/2014,185,187.9,184.5,185.65,4670064,15434
87
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,08/11/2014,631.35,634.8,599.95,627.1,697,135
HINDCOPPER,HINDUSTAN COPPER LTD,08/11/2014,85.55,86.9,85.15,85.8,262404,72757
HINDDORROL,HINDUSTAN DORR OLIVER LT,08/11/2014,13.65,14.1,13.5,13.7,16497,15126
HINDMOTORS,HINDUSTAN MOTORS LIMITED,08/11/2014,8.05,8.2,7.9,8,164048,122648
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,08/11/2014,150,150,140,142
.7,612,505
HINDOILEXP,HINDUSTAN OIL EXPLORATION,08/11/2014,50.35,51.35,47.45,47.95,547160,3
33935
HINDPETRO,HINDUSTAN PETROLEUM CORP,08/11/2014,405.05,410,404.2,409.1,874758,4183
70
HINDSYNTEX,HIND SYNTEX LTD.,08/11/2014,12.95,12.95,12.1,12.15,750,700
HINDUJAFO,HINDUJA FOUNDRIES LTD,08/11/2014,33.25,36,33.2,34.6,3180,1223
HINDUJAVEN,HINDUJA VENTURES LTD,08/11/2014,317.95,321.9,311,313,51087,42899
HINDUNILVR,HINDUSTAN UNILEVER LTD,08/11/2014,702.1,706,694.3,697.95,872217,59730
2
HINDZINC,HINDUSTAN ZINC LTD.,08/11/2014,160,161.65,159.5,160,476578,243401
HIRECT,HIND RECTIFIERS LIMITED,08/11/2014,46,46.15,44.3,44.8,3119,2503
HITACHIHOM,HITACHI HOME & LIFE SOLUT,08/11/2014,380,394,380,385.2,78748,33236
HITECHGEAR,HI-TECH GEARS LTD,08/11/2014,199,215.75,199,213.1,119704,38872
HITECHPLAS,HITECH PLAST LIMITED,08/11/2014,79.5,83,76.6,79.25,24470,11923
HMT,HINDUSTAN MACHINE TOOLS L,08/11/2014,43.95,44.15,43.3,43.55,52304,25113
HMVL,HINDUSTAN MEDIA VENTURES LTD,08/11/2014,158,159,155,155.45,15498,13413
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08
/11/2014,1900,1900,1898,1898,11,10
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,08/11/2014,16.25,16.5,16.2,16.25,6429,3896
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,08/11/2014,4924.95,4924.95,4770.05,481
0.7,243,176
HONDAPOWER,HONDA SIEL POWER PRODUCTS,08/11/2014,825.25,875.3,825.25,835.45,4471,
2877
HOTELEELA,HOTEL LEELA VENTURES LTD,08/11/2014,24,24.4,23.3,23.5,167405,109788
HOTELRUGBY,HOTEL RUGBY LTD.,08/11/2014,4.3,4.5,4.3,4.5,794,794
HOVS,HOV SERVICES LIMITED,08/11/2014,104.3,107.95,100.25,101.1,53007,30898
HSIL,HSIL LTD,08/11/2014,250,255.5,245.1,247.3,63330,36311
HTMEDIA,HT MEDIA LIMITED,08/11/2014,104.1,106.2,104.1,105.4,33013,18910
HUBTOWN,HUBTOWN LTD,08/11/2014,116.05,119,115.4,116.75,12051,6242
HYDROS&S,HYDRO S & S INDUSTRIES LTD,08/11/2014,62,62,55.35,58.1,196,181
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,08/11/2014,5.15,5.25,5,5.15,112911
3,891527
IBPOW,INDIABULLS POWER LTD,08/11/2014,11.1,11.25,10.45,10.45,2882112,1712014
IBREALEST,INDIABULLS REAL ESTATE LIMITED,08/11/2014,73.25,74.4,71.15,71.85,84038
87,2668880
IBSEC,INDIABULLS SECURITIES LTD,08/11/2014,23.9,24.4,23.9,24.15,277325,184507
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,08/11/2014,397,398,389.6,391.65,321188
,194659
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,08/11/2014,20.5,22.5,19.1,20.8,204240,12
6460
ICICIBANK,ICICI BANK LTD.,08/11/2014,1445.95,1452.9,1434.1,1440.9,1420397,768540
ICIL,INDO COUNT INDUSTRIES LTD,08/11/2014,142,153,142,148.25,73410,59919
ICNX100,ICICIPRAMC - ICCNX100,08/11/2014,79.5,87.5,79.5,82.5,162,65

ICRA,ICRA LIMITED,08/11/2014,2604.1,2615,2590,2599.05,23924,23064
ICSA,ICSA (INDIA) LIMITED,08/11/2014,5.05,5.5,5.05,5.25,21726,16669
IDBI,INDUS DEV BANK OF IND LTD,08/11/2014,79.5,82.5,78.55,81.2,6198635,784855
IDBIGOLD,IDBI GOLD ETF,08/11/2014,2712,2760,2706,2739.3,148,98
IDEA,IDEA CELLULAR LIMITED,08/11/2014,162.8,162.8,158.8,159.6,3369067,1497433
IDFC,INFRA. DEV. FIN. CO. LTD,08/11/2014,147,148.65,146.1,147.05,5387657,1775342
IFBAGRO,IFB AGRO INDUSTRIES LTD,08/11/2014,204.55,210,197.9,202.7,5406,3703
IFBIND,IFB INDUSTRIES LTD.,08/11/2014,198.7,202.5,191.05,198.8,193348,44365
IFCI,IFCI LTD,08/11/2014,36.95,37.4,36.8,37.2,4026029,1103643
IFGLREFRAC,IFGL REFRACTORIES LTD,08/11/2014,159.05,167.9,159.05,161.6,27617,2121
2
IGARASHI,IGARASHI MOTORS INDIA LTD,08/11/2014,178,180.85,174.05,179,40051,21594
IGL,INDRAPRASTHA GAS LTD,08/11/2014,353.1,361.4,353.1,354.8,584344,337465
IGOLD,ICICI PRUDENTIAL GOLD ETF,08/11/2014,2673,2710,2662,2704,213,116
IGPL,IG PETROCHEMICALS LTD,08/11/2014,61.1,63.5,59.6,60.7,7052,6093
IIFL,IIFL HOLDINGS LTD,08/11/2014,135.85,139.5,129.1,129.35,53677,44654
IIFLNIFTY,IIFL NIFTY ETF,08/11/2014,735.08,823.91,735.08,778,42,37
IITL,INDUSTRIAL INVESTMENT TRUST LTD,08/11/2014,80.15,80.35,80.15,80.35,400,400
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,08/11/2014,57.2,59.5,56
.15,57.45,60360,31512
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,08/11/2014,207,216.5,207,213.2,
212695,120419
IMFA,INDIAN METALS & FERRO ALLOYS LTD,08/11/2014,360.1,365,350.4,360.1,28372,266
82
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,08/11/2014,587.9,624,554,598.75,
11938,2192
IMPEXFERRO,IMPEX FERRO TECH LIMITED,08/11/2014,6.5,6.9,6.1,6.25,478103,166950
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,08/11/2014,5.25,5.25,5,5.25,25429,
18165
INDHOTEL,INDIAN HOTELS CO LTD,08/11/2014,85.25,87.8,85.25,87.3,1961296,1826192
INDIACEM,INDIA CEMENTS LTD,08/11/2014,107.5,107.5,103.1,104.6,938514,170567
INDIAGLYCO,INDIA GLYCOLS LTD,08/11/2014,120.05,123.2,117.05,120,36597,13425
INDIANB,INDIAN BANK LIMITED,08/11/2014,140.2,142.95,140.2,141.75,656582,590945
INDIANCARD,INDIAN CARD CLOTHING CO.,08/11/2014,129.3,129.3,122.75,123.1,2618,139
8
INDIANHUME,INDIAN HUME PIPE CO. LTD,08/11/2014,235.9,235.95,226.5,228.05,14665,1
0531
INDLMETER,IMP POWER LTD,08/11/2014,44.85,44.85,43.8,44,940,940
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,08/11/2014,293.9,301,285.1,288.8,1312
6,10220
INDOCO,INDOCO REMEDIES LTD.,08/11/2014,225.4,232.95,223.5,226.15,201553,54927
INDORAMA,INDO RAMA SYNTHETICS LTD,08/11/2014,22.95,23.85,22.65,22.8,33277,18415
INDOSOLAR,INDOSOLAR LTD,08/11/2014,6.3,6.6,6.25,6.4,213125,213125
INDOTECH,INDO TECH TRANSFORM LTD.,08/11/2014,221,226.3,211.1,215.05,17814,10087
INDOTHAI,INDO THAI SECURITIES LTD,08/11/2014,19,19.2,18.5,18.5,935,935
INDOWIND,INDOWIND ENERGY LIMITED,08/11/2014,5,5,4.85,5,29659,29659
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,08/11/2014,42.45,42.8,42.3,42.55,27024,1829
9
INDSWFTLAB,IND SWIFT LABORATORIES LT,08/11/2014,36.8,37.6,36.1,36.5,50673,30586
INDSWFTLTD,IND-SWIFT LIMITED,08/11/2014,10,10.05,9.5,9.5,3141,3141
INDTERRAIN,IND TERRAIN FASHIONS LTD,08/11/2014,206.9,210,198.15,209.55,3072,3072
INDUSFILA,INDUS FILA LIMITED,08/11/2014,4,4,4,4,27,27
INDUSINDBK,INDUSIND BANK LTD.,08/11/2014,539.5,541,536.9,539.7,271885,114900
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,08/11/2014,155.2,156.95,154.15,155.
15,16478,11428
INFODRIVE,INFO-DRIVE SOFTWARE LTD,08/11/2014,6.05,6.55,6.05,6.15,10844,10844
INFOMEDIA,INFOMEDIA INDIA LIMITED,08/11/2014,3.6,3.6,3.4,3.4,12080,12080
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,08/11/2014,314.82,315,311.51,315,93,81
INFRATEL,BHARTI INFRATEL LTD,08/11/2014,258.95,267.95,251,261.05,1102827,696047

INFY,INFOSYS LTD,08/11/2014,3524,3583.7,3510,3573.5,703584,441019
INGERRAND,INGERSOLL RAND (INDIA) LTD.,08/11/2014,570,575.7,562,563.15,3893,2377
INGVYSYABK,ING VYSYA BANK LIMITED,08/11/2014,601,609.95,599,604.3,59892,53596
INIFTY,ICICIPRAMC NIFETF,08/11/2014,85,85,80.25,82.1,186,95
INNOIND,INNOVENTIVE IND LTD,08/11/2014,16.85,16.9,16.45,16.65,18216,13140
INOXLEISUR,INOX LEISURE LIMITED,08/11/2014,157.45,158.95,152.2,153.1,138179,4400
2
INSECTICID,INSECTICIDES (INDIA) LIMITED,08/11/2014,436.3,449,436.3,443.65,24050,
20048
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,08/11/2014,2.15,2.15,2.15,2.15,500,500
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,08/11/2014,11.35,12,11.35,12,5420,53
29
IOB,INDIAN OVERSEAS BANK,08/11/2014,65.4,66.55,65.4,65.75,850670,164648
IOC,INDIAN OIL CORP LTD,08/11/2014,325.7,332,325.7,329.2,292485,116374
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,08/11/2014,51.8,53.25,51.25,53.05,19
7350,54470
IPAPPM,INTERNATIONAL PAPER APPM LTD,08/11/2014,284.25,289,278.3,284,29305,15960
IPCALAB,IPCA LABORATORIES LTD,08/11/2014,695,707.9,695,699.7,415621,258640
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,08/11/2014,240,248.5,238,244.5,7602805,224
7149
ISFT,INTRASOFT TECHNOLOGIES LTD,08/11/2014,47,50,45.5,49.05,2117,1997
ISMTLTD,ISMT LIMITED,08/11/2014,15.15,15.15,14.05,14.05,34734,27558
ITC,ITC LTD,08/11/2014,350.5,351.85,346.05,347.7,3591674,2232693
ITDCEM,ITD CEMENTATION INDIA LTD,08/11/2014,332.75,346.85,332.75,340,1964,1964
ITI,ITI LTD,08/11/2014,29.8,30.05,29.25,29.4,92249,38547
IVC,IL&FS INVESTMENT MANAGERS,08/11/2014,22.85,23.3,22.8,23,263592,218287
IVP,IVP LTD.,08/11/2014,65,65,59.3,63,6276,4283
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,08/11/2014,20.05,20.25,19.7,19.85,1100282,6
67299
J&KBANK,J & K BANK LTD.,08/11/2014,1559.9,1575,1548,1551.95,67455,58152
JAGRAN,JAGRAN PRAKASHAN LIMITED,08/11/2014,110.7,111.6,109.3,110.1,159719,143145
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,08/11/2014,22.3,22.45,20.4,22.45,36440
,19948
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,08/11/2014,28.25,29.2,26.7,26.95,27090,2
1443
JAICORPLTD,JAI CORP LIMITED,08/11/2014,94.2,95.2,92.35,93.3,563569,197548
JAIHINDPRO,JAIHIND PROJECTS LTD,08/11/2014,24.75,26.3,24.1,24.6,73,64
JAINSTUDIO,JAIN STUDIOS LIMITED,08/11/2014,6.2,6.2,6,6,29,29
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,08/11/2014,114.95,118.75,113.75,115,926,842
JAYAGROGN,JAYANT AGRO ORGANICS LTD,08/11/2014,109.05,114,109,110.4,3657,2288
JAYBARMARU,JAY BHARAT MARUTI LTD,08/11/2014,88.15,92,88.15,90.5,5045,4873
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,08/11/2014,15.7,16.15,15.55,15.7,95436,6
2791
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,08/11/2014,86.35,90,86.35,87.9,27174,9363
JBCHEPHARM,J B CHEMICALS AND PHARMA,08/11/2014,189,210.75,187.25,206.35,1914080,
278285
JBFIND,JBF INDUSTRIES LTD.,08/11/2014,141.5,142.5,139.6,140.2,28913,23559
JBMA,JBM AUTO LIMITED,08/11/2014,408.75,423.85,390,394.95,6418,4903
JCTEL,JCT ELECTRONICS LTD.,08/11/2014,0.65,0.7,0.6,0.65,6511,6401
JENSONICOL,JENSON & NICHOLSON (IND),08/11/2014,2.55,2.6,2.55,2.6,4938,4904
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,08/11/2014,246.9,249.9,243.7,246.3,677147,16
5943
JHS,JHS SVEND. LAB. LTD,08/11/2014,8,8.1,7.7,7.7,20141,12835
JIKIND,JIK INDUSTRIES LIMITED,08/11/2014,0.85,0.85,0.8,0.8,29438,14538
JINDALPHOT,JINDAL PHOTO LIMITED,08/11/2014,216.2,221.5,207.25,219.25,4473,3597
JINDALPOLY,JINDAL POLY FILMS LIMITED,08/11/2014,294.35,312.7,294.35,302.95,66470
9,174527
JINDALSAW,JINDAL SAW LIMITED,08/11/2014,75.65,77.7,75.6,76.05,319910,106006
JINDALSTEL,JINDAL STEEL & POWER LTD,08/11/2014,278.35,282.9,269.55,272.4,2767906
,1238255

JINDCOT,JINDAL COTEX LTD,08/11/2014,16,16.55,15.55,15.65,128557,62263

JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,08/11/2014,242,246,234,234.85,69
70,3500
JINDWORLD,JINDAL WORLDWIDE LTD,08/11/2014,123,124.5,123,124.5,20,10
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,08/11/2014,69.2,71.7,69.2,69.45,39765,1903
2
JISLJALEQS,JAIN IRRIGATION SYSTEMS,08/11/2014,99.95,100.05,96.75,97.85,4499721,1
037461
JKCEMENT,JK CEMENT LIMITED,08/11/2014,426,435.5,421.3,424.3,40862,22434
JKIL,J.KUMAR INFRAPROJECTS LTD,08/11/2014,317.05,326.65,311,320.45,14048,5887
JKLAKSHMI,JK LAKSHMI CEMENT LTD,08/11/2014,264.45,272.35,263.55,266.4,303197,884
93
JKPAPER,JK PAPER LIMITED,08/11/2014,32.3,32.75,32,32.15,38358,22341
JKTYRE,J.K.INDUSTRIES LIMITED,08/11/2014,296.9,303.65,291,292.7,189663,82867
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,08/11/2014,147,149,140.05,142.7,2014,115
1
JMFINANCIL,JM FINANCIAL LIMITED,08/11/2014,37.5,38.25,37.25,37.8,341011,227164
JMTAUTOLTD,JMT AUTO LIMITED,08/11/2014,154.6,154.6,154.6,154.6,650,650
JOCIL,JOCIL LTD,08/11/2014,121.75,126.75,118.6,119,2637,2168
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,08/11/2014,59,60.25,58.2,58.55,16563994,270
4892
JPINFRATEC,JAYPEE INFRATECH LTD,08/11/2014,34.3,35.55,34.3,34.75,2140333,909955
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,08/11/2014,175,185,167
.5,173.35,8644,8644
JPPOWER,JAIPRAKASH POWER VENTURES LTD,08/11/2014,17.4,17.7,17.3,17.35,6735665,15
14567
JSL,JSL LTD,08/11/2014,50,51.4,49.2,50.85,148432,71336
JSWENERGY,JSW ENERGY LTD,08/11/2014,74.65,75.45,73.15,74.2,1246828,470120
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,08/11/2014,827,845,820.25,823.05,20623,7074
JSWSTEEL,JSW STEEL LIMITED,08/11/2014,1165,1172.8,1149.25,1161.5,407240,74581
JUBILANT,JUBILANT ORGANOSYS LTD.,08/11/2014,175.7,179.8,169.55,171.2,137301,7476
0
JUBLFOOD,JUBILANT FOODWORKS LTD,08/11/2014,1126.15,1143.6,1111.5,1125.25,297147,
182885
JUBLINDS,JUBILANT INDUSTRIES LTD,08/11/2014,94.4,98.5,91.55,92.9,18181,11955
JUNIORBEES,NIFTY JR BENCHMARK ETF,08/11/2014,165,165,163.1,163.35,15175,9676
JUSTDIAL,JUSTDIAL LTD,08/11/2014,1820,1830,1770.45,1784.25,200543,45117
JVLAGRO,JVL AGRO INDUSTRIES LTD,08/11/2014,17.35,17.75,17,17.2,65725,44070
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,08/11/2014,180.75,181.9,177.7,179.9,165320
,146742
JYOTISTRUC,JYOTI STRUCTURES LTD,08/11/2014,41,43.5,40.8,42.35,1322796,610834
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,08/11/2014,62.1,64.9,62.1,63.55,13071,10300
KAJARIACER,KAJARIA CERAMICS LTD,08/11/2014,602,609.2,598,604.2,31030,24093
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,08/11/2014,109.55,109.55,105.1,1
07.3,3162,2256
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,08/11/2014,95.6,95.6,92.3,93.8
,79779,53088
KALPATPOWR,KALPATARU POWER TRANS. LT,08/11/2014,161.5,165.1,158.35,159.1,74403,4
1142
KALYANIFRG,KALYANI FORGE LIMITED,08/11/2014,190,190,190,190,25,25
KAMATHOTEL,KAMAT HOTELS (I) LTD,08/11/2014,77,79,77,77.6,242,233
KANANIIND,KANANI INDUSTRIES LTD,08/11/2014,9.1,9.75,9.1,9.3,10181,9918
KANORICHEM,KANORIA CHEMICALS & INDUS,08/11/2014,41.15,42.3,40.8,41.4,22133,14701
KANSAINER,KANSAI NEROLAC PAINTS LTD,08/11/2014,1567.75,1574.6,1540.1,1558.2,785,
669
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,08/11/2014,41.9,42,38.1,40.5,1435,1384
KARURVYSYA,KARUR VYSYA BANK LTD,08/11/2014,456.5,462.9,456.5,458.9,66571,46223
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,08/11/2014,7.
45,8,7.35,7.35,70453,70453
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,08/11/2014,15.65,16.6,15.6,15.6,2815,221

1
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,08/11/2014,1460,1525,1401,1480.1,349,260
KCP,KCP LTD,08/11/2014,46.8,48,46.8,47.25,36523,30030
KCPSUGIND,KCP SUGAR IND CORP LTD.,08/11/2014,19.6,20.5,19.6,20.4,59554,41759
KEC,KEC INTL. LIMITED,08/11/2014,97,98.95,96.5,97.9,140900,72864
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,08/11/2014,31.95,31.95,30.05,30.9,757,653
KEI,KEI INDUSTRIES LTD.,08/11/2014,33.4,33.4,31.4,32.05,103144,59027
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,08/11/2014,28.2,28.2,28.2,28.2,582,58
2
KERNEX,KERNEX MICROSYS(I) LTD,08/11/2014,56.5,56.5,53.5,54.55,26758,26758
KESARENT,KESAR ENTERPRISES LIMITED,08/11/2014,27.6,28.95,26.3,28.95,604,600
KESORAMIND,KESORAM INDUSTRIES LTD.,08/11/2014,106.2,114.6,103.7,114.6,831582,375
990
KFA,KINGFISHER AIRLINES LTD,08/11/2014,2.85,2.95,2.75,2.9,2071596,991093
KGL,KARUTURI GLOBAL LIMITED,08/11/2014,1.85,1.9,1.8,1.8,420711,364593
KHAITANELE,KHAITAN ELECTRICALS LIMITED,08/11/2014,47.9,47.9,43.75,47.55,13,12
KHAITANLTD,KHAITAN (INDIA) LTD.,08/11/2014,17,17,17,17,100,100
KICL,KALYANI INVEST CO LTD,08/11/2014,719.35,719.35,675.7,692.8,109,81
KIL,KAMDHENU ISPAT LIMITED,08/11/2014,50.1,52.9,49.1,50.45,20039,12238
KILITCH,KILITCH DRUGS (INDIA) LTD,08/11/2014,23.25,23.25,22.4,22.7,4751,3936
KIRIINDUS,KIRI INDUSTRIES LTD,08/11/2014,145,148.5,140,144,21736,12748
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,08/11/2014,281,282,270.25,276.25,1242,857
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,08/11/2014,250.1,255,244.2,247.45,13548,9380
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,08/11/2014,372,390,372,385.75,289,234
KITEX,KITEX GARMENTS LTD,08/11/2014,264.4,272.95,262.1,262.85,79265,55591
KKCL,KEWAL KIRAN CLOTHING LTD,08/11/2014,1696,1733.05,1681.3,1722.95,505,345
KMSUGAR,K.M.SUGAR MILLS LIMITED,08/11/2014,4.35,4.35,4.35,4.35,17273,17270
KNRCON,KNR CONSTRUCTIONS LTD,08/11/2014,235.95,245,227.35,229.95,15903,10590
KOHINOOR,KOHINOOR FOODS LIMITED,08/11/2014,46.7,49.7,46.7,48.25,73747,33491
KOKUYOCMLN,KOKUYO CAMLIN LTD,08/11/2014,51.7,55.7,51.7,54.8,102071,76708
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,08/11/2014,152.3,157.3,152.3,154.25,
69692,38231
KOPRAN,KOPRAN LTD.,08/11/2014,51.3,53.3,51.3,52.9,245274,131911
KOTAKBANK,KOTAK MAHINDRA BANK LTD,08/11/2014,935.75,957.8,933.05,950.15,736004,5
24431
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,08/11/2014,2629.85,2629.85,2600,2625.7
,2570,1391
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,08/11/2014,764,773.25,764,
771.57,11382,587
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,08/11/2014,368.5,370,366,366.14
,1188,994
KOTARISUG,KOTHARI SUG & CHEM LTD.,08/11/2014,9.5,9.5,8.25,8.45,9879,8313
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,08/11/2014,11.5,12,10.85,11.45,3645,1816
KOTHARIPRO,KOTHARI PRODUCTS LTD.,08/11/2014,262,268.9,250.65,256.25,26101,10505
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,08/11/2014,320,325,316,316,381,381
KPIT,KPIT CUMMINS INFOSYSTEMS,08/11/2014,155,157.8,153,153.8,123917,78595
KPRMILL,K.P.R. MILL LIMITED,08/11/2014,248,252.1,244.05,248.05,11242,7815
KRBL,KRBL LIMITED,08/11/2014,86,88.75,85.1,85.25,445555,182682
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,08/11/2014,0.8,0.8,0.8,0.8,100,100
KRITIIND,KRITI INDUSTRIES I LTD,08/11/2014,7.05,7.15,7.05,7.15,1760,1760
KSBPUMPS,KSB PUMPS LTD.,08/11/2014,518.05,520.45,515,517.9,1796,1167
KSCL,KAVERI SEED COMPANY LIMITED,08/11/2014,790.1,798.8,781.15,786.15,121984,853
05
KSE,KSE LTD,08/11/2014,394,408.8,375,376.3,441,441
KSERASERA,K SERA SERA LTD,08/11/2014,16.7,17.7,16,16,2347997,832074
KSK,KSK ENERGY VENTURES LTD,08/11/2014,97.5,99.5,96,96.35,20411,14150
KSL,KALYANI STEELS LTD,08/11/2014,103,105.5,99.25,101.45,50271,37786
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,08/11/2014,230,245.95,230,236.4,16619,
9547
KTKBANK,KARNATAKA BANK LTD.,08/11/2014,123.4,124.3,122.7,123.8,973583,153186

KWALITY,KWALITY DAIRY (I) LTD,08/11/2014,55.5,55.5,49.6,50.65,367026,119412

L&TFH,L&T FINANCE HOLDINGS LTD,08/11/2014,66.4,66.8,66.1,66.2,1550390,612565
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,08/11/2014,51,51,47.75,49.7,170,145
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,08/11/2014,16.9,17.95,16.65,17.4,584
10,42637
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,08/11/2014,2250,2250,2200,2200,21,21
LAKSHVILAS,LAKSHMI VILAS BANK LTD,08/11/2014,80.25,80.75,79.2,79.9,780116,638558
LANCOIN,LANCO INDUSTRIES LIMITED,08/11/2014,48.45,49.4,48,48.3,143867,89628
LAOPALA,LA OPALA RG LIMITED,08/11/2014,1276,1346.95,1255.05,1281.95,6686,3332
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,08/11/2014,3899.9,3918,3696,3728.15,8546,61
81
LCCINFOTEC,LCC INFOTECH LIMITED,08/11/2014,0.4,0.4,0.35,0.4,6700,6700
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,08/11/2014,467.55,481,467.55,472.6,24989,1
1771
LGBFORGE,LGB FORGE LTD,08/11/2014,4,4.2,4,4,39683,39683
LIBERTSHOE,LIBERTY SHOES LTD,08/11/2014,294.9,306.8,294.9,300,239611,45435
LICHSGFIN,LIC HOUSING FINANCE LTD,08/11/2014,280.35,284.4,280,282.6,1640293,8603
35
LINDEINDIA,LINDE INDIA LTD,08/11/2014,362.95,364,354.4,360.55,4970,3057
LIQUIDBEES,LIQUID BENCHMARK ETS,08/11/2014,999.99,1000.01,999.99,999.99,251103,2
00293
LITL,LANCO INFRATECH LTD,08/11/2014,8.95,9.2,8.9,9,5983876,2458752
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,08/11/2014,161.4,163.8,152.6,152.6,2
48245,180154
LML,LML LTD,08/11/2014,6.35,6.6,6,6.45,211617,163919
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,08/11/2014,18,18.15,16.5,16.75,64825,45804
LOKESHMACH,LOKESH MACHINES LIMITED,08/11/2014,36,38.5,36,37,2923,2639
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,08/11/2014,9.5,9.95,9.2,9.6,15751,10340
LOVABLE,LOVABLE LINGERIE LTD,08/11/2014,366.7,373.95,366.7,368.7,49967,17281
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,08/11/2014,3.15,3.4,2.7,3.35,1610
,1045
LT,LARSEN & TOUBRO LTD.,08/11/2014,1450.2,1469.95,1450.2,1462.75,1768678,1045304
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,08/11/2014,21.6,21.9,21.6,21.9,878,87
6
LUMAXIND,LUMAX INDUSTRIES LTD,08/11/2014,337,351,331.1,339,373,207
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,08/11/2014,190,195.1,175.5,177,35567,1
7028
LUPIN,LUPIN LIMITED,08/11/2014,1167,1171.7,1155,1158.85,330990,175307
LYKALABS,LYKA LABS LTD,08/11/2014,15.3,15.3,14.9,15.2,23049,16460
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,08/11/2014,160.5,169.85,155.5,157.2,31676,4
576
M&M,MAHINDRA & MAHINDRA LTD,08/11/2014,1240,1323.8,1237.2,1308.6,2278535,1029911
M&MFIN,M&M FIN. SERVICES LTD,08/11/2014,249.8,261.6,248.9,260.3,2257818,1135512
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,08/11/2014,11,11.27,11,11.06,13727,98
13
M50,MOTILAL OSWAL MOST SHARES M50 ETF,08/11/2014,110,110,107.51,108.66,1191,652
MAANALU,MAAN ALUMINIUM LTD,08/11/2014,23.55,25.4,23.55,25.4,616,573
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,08/11/2014,31,31,30.95,31,11394,11394
MADHUCON,MADHUCON PROJECTS LTD.,08/11/2014,39.2,40.35,39.2,40.35,31364,30628
MADRASFERT,MADRAS FERTILIZERS LTD,08/11/2014,17.7,17.9,17.4,17.65,132323,112450
MAGMA,MAGMA LEASING LIMITED,08/11/2014,97.2,99,97.2,97.85,21322,14451
MAGNUM,MAGNUM VENTURES LIMITED,08/11/2014,3.75,3.75,3.75,3.75,10,10
MAHABANK,BANK OF MAHARASHTRA,08/11/2014,43.5,44.2,43.5,43.75,184806,105988
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,08/11/2014,164.2,164.2,156,156.95,45585,24
185
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,08/11/2014,400,415.6,386.45,397.6,9777,5855
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,08/11/2014,552.95,569,550,551.65,2
7535,11552
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,08/11/2014,708.05,749.7,708.05,739.25,3389,2
157

MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,08/11/2014,281.1,285,280,283.5,20072,15818

MAITHANALL,MAITHAN ALLOYS LTD,08/11/2014,108.75,108.85,107,108.85,156,151
MAKE,MARICO KAYA ENTERPRISES LTD,08/11/2014,270.4,298.75,270.4,283.05,409974,274
540
MALUPAPER,MALU PAPER MILLS LIMITED,08/11/2014,14,14.4,12.7,13.3,12858,8830
MANAKSIA,MANAKSIA LIMITED,08/11/2014,80.05,82.75,78,80.9,87267,81795
MANALIPETC,MANALI PETROCHEMICAL LTD,08/11/2014,10.9,10.9,10.65,10.75,141285,1172
83
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,08/11/2014,21.75,22.1,21.75,
21.9,691463,373604
MANDHANA,MANDHANA INDUSTRIES LTD,08/11/2014,242.3,244,234,234.55,22647,5794
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,08/11/2014,17,17,16.65,17,12542,125
42
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,08/11/2014,70.5,72.55,68.75
,69.1,49876,37072
MANGLMCEM,MANGALAM CEMENT LTD,08/11/2014,229.5,234.6,229.5,231,96293,50662
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,08/11/2014,12,12.75,12,12,2508,1837
MANINDS,MAN INDUSTRIES (I) LTD.,08/11/2014,68.95,69.3,65.4,65.9,29946,16938
MANINFRA,MAN INFRACONSTRUCTION LIMITED,08/11/2014,158,161.4,155.3,159.9,11077,73
41
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,08/11/2014,400,455,390.5,451.2,45602,20793
MANUGRAPH,MANUGRAPH INDIA LIMITED,08/11/2014,33.85,34.9,29.55,31.15,38706,27486
MARALOVER,MARAL OVERSEAS LTD,08/11/2014,21.1,23.45,21.1,22.05,9420,5849
MARG,MARG LTD,08/11/2014,14.25,14.95,13.7,13.9,95018,64054
MARICO,MARICO LIMITED,08/11/2014,270.9,273.85,262.25,264.4,385401,203306
MARKSANS,MARKSANS PHARMA LIMITED,08/11/2014,33.9,34.4,33.5,33.9,2110374,1229735
MARUTI,MARUTI UDYOG LTD.,08/11/2014,2639,2672,2635.05,2664.55,226565,47321
MASTEK,MASTEK LTD,08/11/2014,185.3,187.6,184.6,185.2,27074,9776
MAWANASUG,MAWANA SUGARS LIMITED,08/11/2014,13.3,13.65,13.05,13.15,14031,12882
MAX,MAX INDIA LTD,08/11/2014,301.6,307,299.9,301.45,397877,357017
MAXWELL,MAXWELL APPAREL IND. LTD.,08/11/2014,25.25,25.45,23.1,24.2,129618,82615
MAYURUNIQ,MAYUR UNIQUOTERS LTD,08/11/2014,449,465.8,445.2,449.25,19351,12972
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,08/11/2014,86.3,91,86.3,89.55,2
9268,22928
MBLINFRA,MBL INFRASTRUCTURES LTD,08/11/2014,289,299.4,287.95,292.55,44102,38555
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,08/11/2014,41,41,37,38.3,28094,11559
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,08/11/2014,2350,2353.95,2292.05,2300,365049
,247298
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,08/11/2014,277.1,277.1,274,275.35,88293,4
2907
MCX,MULTI COMMODITY EXCHANGE,08/11/2014,816,837.3,816,824.15,660329,132625
MEGASOFT,MEGASOFT LIMITED,08/11/2014,7.8,8.35,7.45,8.3,2307,1298
MEGH,MEGHMANI ORGANICS LIMITED,08/11/2014,18.05,18.6,16.9,16.9,1403337,803464
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,08/11/2014,6.1,6.2,5.75,5.75,7051,
6750
MERCATOR,MERCATOR LTD,08/11/2014,34.35,35.5,33.8,35.2,572038,264361
MERCK,MERCK LTD,08/11/2014,854,873,823.5,851.45,162639,94389
METKORE,METKORE ALLOYS & INDUSTRIES LTD,08/11/2014,7.5,8.05,7.5,7.6,35480,25945
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,08/11/2014,2749.95,2749.95,2705.6,2709,
106,78
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,08/11/2014,282.1,286,280.2,281.3,215
04,14531
MIC,MIC ELECTRONICS LIMITED,08/11/2014,5,5.1,4.85,4.95,67254,55503
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,08/11/2014,46.6,51.3,46.6,51.3,26326,20
890
MINDACORP,MINDA CORPORATION LTD,08/11/2014,325,325,309,325,990,990
MINDAIND,MINDA INDUSTRIES LIMITED,08/11/2014,278,299.8,278,293.85,296,220
MINDTREE,MINDTREE CONSULTING LIMITED,08/11/2014,1006,1020.8,1002.9,1007.15,65174
,47037
MIRCELECTR,MIRC ELECTRONICS LTD,08/11/2014,9.35,9.75,8.85,8.95,355029,165892

MIRZAINT,MIRZA INTERNATIONAL LIMITED,08/11/2014,31.7,32.15,31.1,31.2,201814,1168

54
MMFL,MM FORGINGS LTD.,08/11/2014,320,327.9,309,317.95,346729,64250
MMTC,MMTC LTD,08/11/2014,71.1,73,71.1,71.65,642834,268793
MMWL,MEDIA MATRIX WORLDWIDE LTD,08/11/2014,4.8,5.1,4.8,4.9,20900,20900
MOHITIND,MOHIT INDUSTRIES LTD,08/11/2014,28.75,29.95,28.75,29.7,800,400
MOIL,MOIL LTD,08/11/2014,287.3,291.9,284.6,285.45,89307,77808
MONNETISPA,MONNET ISPAT LTD,08/11/2014,122.3,127.4,122.3,125.85,74401,41750
MONSANTO,MONSANTO INDIA LIMITED,08/11/2014,1910,1928,1883,1895.55,6855,3326
MORARJEE,MORARJEE TEXTILES LTD,08/11/2014,41.4,42.8,40.5,40.6,26192,20233
MOREPENLAB,MOREPEN LABORATORIES LTD,08/11/2014,4.5,4.55,4.35,4.55,149792,105718
MOSERBAER,MOSER-BAER (I) LTD,08/11/2014,8.5,9.15,8.5,8.8,835640,377833
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,08/11/2014,373.95,373.95,368.5,370.2,707568
,465131
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,08/11/2014,210,217,206.6,210
.4,8721,6716
MPHASIS,MPHASIS BFL LTD.,08/11/2014,431,437.75,423.4,426.75,58397,31047
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,08/11/2014,401,424.7,401,411.8,119
217,52861
MRF,MRF LTD,08/11/2014,23795,23797.95,23238,23360.2,4763,2324
MRO-TEK,MRO-TEK LIMITED,08/11/2014,7.9,8.05,7.85,8.05,1325,925
MRPL,MRPL,08/11/2014,63.5,64.9,63.5,64.35,371256,249900
MSPL,MSP STEEL & POWER LTD.,08/11/2014,24.85,25.25,24.2,25.15,3454,2839
MTEDUCARE,MT EDUCARE LTD,08/11/2014,127,129.8,124.1,125.7,596117,381844
MTNL,MAHANAGAR TELEPHONE NIGAM,08/11/2014,28.8,29.6,28.8,29.05,1100206,453873
MUDRA,MUDRA LIFESTYLE LIMITED,08/11/2014,11.25,11.25,10.95,11.2,1035,873
MUKANDENGG,MUKAND ENGINEERS LIMITED,08/11/2014,35.65,36.75,34.8,35.05,9362,6201
MUKANDLTD,MUKAND LTD.,08/11/2014,39.85,41.05,38.8,39.4,78232,47408
MUKTAARTS,MUKTA ARTS LIMITED,08/11/2014,30.9,31.6,30,30,3319,3201
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,08/11/2014,77.4,79,76,78.4,26110,18676
MUNJALSHOW,MUNJAL SHOWA LTD,08/11/2014,144,148.4,143.05,146.25,39272,30194
MURUDCERA,MURUDESHWAR CERAMICS LTD,08/11/2014,20.1,21,20.1,20.25,3775,2953
MUTHOOTFIN,MUTHOOT FINANCE LTD,08/11/2014,178,179.95,166.2,175.95,683572,162618
MVL,MVL LTD,08/11/2014,2.1,2.2,2.05,2.1,41877,41827
MYSOREBANK,STATE BANK OF MYSORE,08/11/2014,539.75,540,531,533.9,5662,3648
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,08/11/2014,237.5,255,237.5,241
.09,1999,1216
NAGAROIL,NAGARJUNA OIL REFINERY,08/11/2014,4.15,4.6,4.1,4.6,203981,137989
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,08/11/2014,17.2,17.2,17.2,1
7.2,3,3
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,08/11/2014,28.55,30.8,27.4,29.5,426,329
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,08/11/2014,75,77,74.05,76.5,42
84,2812
NAHARINDUS,NAHAR INDS ENT LTD,08/11/2014,70.8,71.7,69.8,70.25,963,793
NAHARPOLY,NAHAR POLY FILMS LTD,08/11/2014,28,28.1,27,27.25,7476,5378
NAHARSPING,NAHAR SPINNING MILLS LIMITED,08/11/2014,139.45,141.5,136.85,141.15,32
310,21679
NAKODA,NAKODA LTD,08/11/2014,6.2,6.35,6.05,6.1,42806,32594
NATCOPHARM,NATCO PHARMA LTD.,08/11/2014,1000.5,1059.9,1000.5,1040.6,9166,6051
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,08/11/2014,150,154.55,139.85,154.25,22942,
22942
NATHSEED,NATH SEEDS LTD,08/11/2014,8.1,8.3,7.95,7.95,2891,2891
NATIONALUM,NATIONAL ALUMINIUM CO LTD,08/11/2014,56.5,57.6,56.15,56.9,875130,4049
73
NATNLSTEEL,NATIONAL STEEL & AGRO IND,08/11/2014,21.05,22.2,20.7,21.35,18624,1862
4
NAUKRI,INFO EDGE (I) LTD,08/11/2014,753,797,747.5,780.2,176017,90354
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,08/11/2014,586,598.8,575,576.25,
3028,2202
NAVNETEDUL,NAVNEET EDUCATION LTD,08/11/2014,83.85,83.9,81.75,82.1,46137,34358

NBCC,NATIONAL BUILDINGS LTD,08/11/2014,461.8,464.45,455.1,456.75,167183,59150

NBVENTURES,NAVA BHARAT VENTURES LIMI,08/11/2014,221,227,213.1,215.55,19755,13675
NCC,NCC LTD,08/11/2014,69.25,70.8,69.25,70.1,244438,140524
NCLIND,NCL INDUSTRIES LIMITED,08/11/2014,29.5,29.75,29.15,29.35,1406,1122
NCOPPER,NISSAN COPPER LIMITED,08/11/2014,1.85,1.9,1.85,1.9,1643,1643
NDL,NANDAN DENIM LTD,08/11/2014,48.3,48.4,45.1,46.2,94830,30646
NDTV,NDTV LTD,08/11/2014,90,90.7,86.1,86.9,183441,79693
NECLIFE,NECTAR LIFESCIENCES LIMITED,08/11/2014,26.25,27.6,26.25,26.8,91126,54449
NEHAINT,NEHA INTERNATIONAL LTD,08/11/2014,11,11.5,11,11.05,474,274
NELCAST,NELCAST LIMITED,08/11/2014,28.65,28.8,27.3,27.65,23822,19877
NELCO,NELCO LIMITED,08/11/2014,57,57.9,55.25,55.7,15597,8685
NEOCORP,NEO CORP INTERNATIONAL,08/11/2014,16.2,16.2,15.5,15.8,20571,20571
NEPCMICON,NEPC INDIA LTD,08/11/2014,4,4,3.8,3.8,13062,13062
NESCO,NESCO LTD,08/11/2014,1265,1350,1264.95,1311.15,11902,5199
NESTLEIND,NESTLE INDIA LTD,08/11/2014,5399.9,5410,5280.05,5383.15,18665,11965
NET4,NET 4 INDIA LTD,08/11/2014,4.1,4.1,3.95,4,10484,7819
NETWORK18,NETWORK 18 FINCAP LIMITED,08/11/2014,50.9,51.5,49.75,50,311830,252936
NEULANDLAB,NEULAND LABORATORIES LTD,08/11/2014,288.1,288.1,271.55,274,117747,994
45
NEXTMEDIA,NEXT MEDIAWORKS LTD,08/11/2014,7,7.45,7,7.05,4356,4356
NEYVELILIG,NEYVELI LIGNITE CORPORATI,08/11/2014,89.8,92,88.35,88.65,104050,67087
NFL,NATIONAL FERTILIZERS LIMITED,08/11/2014,33.8,33.8,32.55,32.85,90774,45966
NGCT,NORTHGATE COM TECH LTD,08/11/2014,1.85,1.95,1.85,1.95,92612,74866
NHPC,NHPC LTD,08/11/2014,22.1,22.2,21.9,21.95,2933321,901478
NIBL,NRB INDUSTRIAL BEARINGS LTD,08/11/2014,17,18.2,16.75,17.95,5488,5488
NICCO,NICCO CORPORATION LIMITED,08/11/2014,0.85,0.85,0.85,0.85,2001,2001
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,08/11/2014,772.2,772.85,768,771.25,15975,726
0
NIITLTD,NIIT LIMITED,08/11/2014,41.95,43.75,41.05,42.8,499264,236713
NIITTECH,NIIT TECHNOLOGIES LTD,08/11/2014,385.1,387,380.7,384.65,156431,124616
NILKAMAL,NILKAMAL LIMITED,08/11/2014,310,314.95,309.5,311.95,17127,10477
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,08/11/2014,481.1,499.5,481.1,495.2,4452,3
815
NITCO,NITCO TILES LIMITED,08/11/2014,18,18.65,17.5,18.4,10902,8094
NITESHEST,NITESH ESTATES LTD,08/11/2014,14.2,14.25,13.5,13.9,59757,42321
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,08/11/2014,63.3,64.85,63.1,63
.5,223382,25658
NITINSPIN,NITIN SPINNERS LIMITED,08/11/2014,21.4,22.4,20.5,21.6,56851,36629
NMDC,NMDC LTD,08/11/2014,172.05,172.6,170.4,172.05,1094272,537095
NOCIL,NOCIL,08/11/2014,23.45,24.65,23.45,24.1,430158,258632
NOESISIND,NOESIS INDUSTRIES LTD,08/11/2014,1.75,1.75,1.75,1.75,2,1
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,08/11/2014,31.5,31.9,31.5,31.6,158086,10
7202
NOL,NATIONAL OXYGEN LTD,08/11/2014,43,43,43,43,100,100
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,08/11/2014,6,6,6,6,11,11
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,08/11/2014,37,39.4,37,38.6,1744,1704
NRBBEARING,NRB BEARING LIMITED,08/11/2014,96,97.75,94,94.4,44402,20462
NRC,NRC LTD,08/11/2014,3.5,3.55,3.45,3.45,3015,3015
NSIL,NALWA SONS INVESTMENTS LIMITED,08/11/2014,739.55,745.1,739.55,745.05,150,10
0
NTPC,NTPC LTD,08/11/2014,139.2,139.95,135.05,135.85,8927798,6671915
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,08/11/2014,174,190,174,182.7,98555,35263
NUTEK,NU TEK INDIA LTD,08/11/2014,0.85,0.85,0.75,0.75,65190,53990
OBEROIRLTY,OBEROI REALTY LTD,08/11/2014,246.25,254.8,242.15,243.35,110919,61908
OCL,OCL INDIA LTD,08/11/2014,301.1,301.1,286.4,295.4,7377,4590
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,08/11/2014,3458.9,3477.7,3434,3447.4
5,51458,41935
OIL,OIL INDIA LTD,08/11/2014,568,570,560.1,567,105206,67018
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,08/11/2014,49.6,50.8,49.1,50.25,9780,7002
OISL,OCL IRON AND STEEL LTD,08/11/2014,27.4,27.4,25,25.1,29247,16557

OMAXAUTO,OMAX AUTOS LTD,08/11/2014,42.45,43.1,41.25,42.35,10081,8840

OMAXE,OMAXE LIMITED,08/11/2014,124.5,139,122,122.7,183886,42645
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,08/11/2014,141.05,145.5,138.75,139.25,8
7004,5604
OMMETALS,OM METALS INFRAPRO LTD,08/11/2014,26.2,27.5,25.55,26.2,21605,17800
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,08/11/2014,11.65,12,11.65,11.95,1385,875
ONELIFECAP,ONELIFE CAP ADVISORS LTD,08/11/2014,179.5,201.7,175.1,179.95,466428,5
3334
ONGC,OIL AND NATURAL GAS CORP.,08/11/2014,395.75,397.4,392.3,393.7,2038155,12556
20
ONMOBILE,ONMOBILE GLOBAL LTD,08/11/2014,32.4,33.15,32.4,32.55,312043,139025
ONWARDTEC,ONWARD TECHNOLOGIES LTD,08/11/2014,51.1,54.7,50,54.7,3668,2958
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,08/11/2014,28,28.6,27.7,28,753281,35948
9
ORBITCORP,ORBIT CORPORATION LIMITED,08/11/2014,17.65,18,16.7,16.85,548587,301516
ORBTEXP,ORBIT EXPORTS LTD,08/11/2014,213.7,213.7,202,209.25,8816,2364
ORCHIDCHEM,ORCHID CHEMICALS LTD,08/11/2014,71.15,72.5,71.15,71.85,304510,110455
ORIENTABRA,ORIENT ABRASIVE LTD,08/11/2014,20.55,21.25,20.5,21.05,30070,24118
ORIENTALTL,ORIENTAL TRIMEX LIMITED,08/11/2014,3.15,3.15,3.15,3.15,500,500
ORIENTBANK,ORIENTAL BANK OF COMMERCE,08/11/2014,273.3,275.75,270.7,273.8,686942,
86908
ORIENTBELL,ORIENT BELL LTD,08/11/2014,70.1,72,70.05,71.75,3951,3515
ORIENTCEM,ORIENT CEMENT LTD,08/11/2014,112.5,122,112.5,114.55,182984,76225
ORIENTHOT,ORIENTAL HOTELS LTD,08/11/2014,22.9,22.9,21.65,21.95,8747,7890
ORIENTLTD,ORIENT PRESS LIMITED,08/11/2014,90,96.9,85.05,95.1,541,438
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,08/11/2014,25.3,26,25.25,25.45,50414,374
63
ORIENTREF,ORIENT REFRACTORIES LTD,08/11/2014,82.25,84.75,80.5,81.5,11922,9862
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,08/11/2014,3921,4000,3900
,3937.05,1367,695
OUDHSUG,OUDH SUGAR MILLS LTD,08/11/2014,28.5,28.5,23.4,23.45,1380,1093
PAEL,PAE LIMITED,08/11/2014,8.3,8.3,8.3,8.3,6,6
PAGEIND,PAGE INDUSTRIES LIMITED,08/11/2014,7813,7894,7751.25,7789.05,3191,2058
PALRED,PALRED TECHNOLOGIES LTD,08/11/2014,15.5,15.5,14.55,14.6,29116,26675
PANACEABIO,PANACEA BIOTEC LTD,08/11/2014,163.95,164,160.5,161.35,13376,5779
PANAMAPET,PANAMA PETROCHEM LTD,08/11/2014,240,246.25,240,242.05,2205,1659
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,08/11/2014,137.7,137.7,131,131,12
69,1016
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,08/11/2014,183.85,187.9,181.25,
186.9,1568,1047
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,08/11/2014,26.4,26.4,21.65,22.95,740,710
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,08/11/2014,10,10.65,9.9,10.2,8272,5846
PAPERPROD,THE PAPER PRODUCTS LTD,08/11/2014,166.85,166.85,161.6,163.3,44817,3248
9
PARABDRUGS,PARABOLIC DRUGS LTD,08/11/2014,11.25,11.7,10.6,10.6,172013,118380
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,08/11/2014,3.05,3.3,3.05,3.3,61365,51741
PARAPRINT,PARAMOUNT PRINTPACK LTD,08/11/2014,1.7,1.8,1.7,1.8,2096,1696
PARASPETRO,PARAS PETROFILS LTD,08/11/2014,0.45,0.5,0.45,0.45,18733,18733
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,08/11/2014,24.2,25,24.2,24.2,21515,21515
PARSVNATH,PARSVNATH DEVELOPER LTD,08/11/2014,26.35,26.7,26.1,26.25,141935,82031
PATELENG,PATEL ENGINEERING LIMITED,08/11/2014,108.55,110.05,102.55,104.2,142441,
91536
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,08/11/2014,36.45,39.8,36,39.05,1896
53,117235
PATSPINLTD,PATSPIN INDIA LTD,08/11/2014,8.35,8.5,8.1,8.45,2281,2187
PBAINFRA,PBA INFRASTRUCTURE LIMITED,08/11/2014,20.5,21.75,20.05,20.15,700,575
PCJEWELLER,PC JEWELLER LTD,08/11/2014,144,144.2,136.5,138.65,1457301,949705
PDPL,PARENTERAL DRUGS (INDIA) LTD,08/11/2014,30.1,31.2,29.35,30.75,13544,7371
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,08/11/2014,13.15,13.25,13.15,13.2,1069,1069
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,08/11/2014,15,15,15,15,500,500

PEARLPOLY,PEARL POLYMERS LTD,08/11/2014,10.45,10.45,10.45,10.45,150,150

PEL,PIRAMAL ENTERPRISES LTD,08/11/2014,657,665,654.25,661.35,23694,14484
PENIND,PENNAR INDUSTRIES LTD,08/11/2014,36,37.5,35.3,37.35,52822,38828
PENINLAND,PENINSULA LAND LIMITED,08/11/2014,35.3,36,34.4,34.6,241045,147566
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,08/11/2014,125,131.6,125,
131.6,99,99
PERSISTENT,PERSISTENT SYSTEMS LTD,08/11/2014,1230,1268.65,1162.05,1222.8,40584,1
9562
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,08/11/2014,155,158,153.6,157,182
4,1604
PETRONET,PETRONET LNG LIMITED,08/11/2014,171,180,166.15,171.45,1104451,622155
PFC,POWER FINANCE CORPORATION LIMITED,08/11/2014,263,264.7,258.4,262.7,2201865,9
08353
PFIZER,PFIZER LTD,08/11/2014,1346.9,1346.9,1325.2,1330.55,5931,3159
PFOCUS,PRIME FOCUS LIMITED,08/11/2014,49.5,49.7,49.25,49.45,1395248,1303620
PFRL,PANTALOONS FASHION & RETAIL LTD,08/11/2014,112.8,113.65,110.5,111.2,21851,1
2477
PFS,PTC INDIA FINANCIAL SERVICES LTD,08/11/2014,35.9,38.3,35.5,36.7,12171671,501
0300
PGEL,PG ELECTROPLAST LTD,08/11/2014,140.05,140.05,131.95,134.6,968,721
PGHH,P&G HYGIENE & HEALTH CARE,08/11/2014,4588.4,4690,4567.8,4629.25,855,503
PGIL,PEARL GLOBAL INDUSTRIES LTD,08/11/2014,219,223,216.5,222.95,9443,8596
PHILIPCARB,PHILIPS CARBON BLACK LTD.,08/11/2014,87.55,88.9,86.05,86.4,59439,2601
3
PHOENIXLL,PHOENIX LAMPS LTD,08/11/2014,135.2,135.2,112,114.5,281195,158856
PHOENIXLTD,THE PHOENIX MILLS LIMITED,08/11/2014,343.9,350,326,330.35,32395,21207
PIDILITIND,PIDILITE INDUSTRIES LTD,08/11/2014,368.7,372,367,369.95,62630,38106
PIIND,PI INDUSTRIES LTD,08/11/2014,405.5,410,398.25,402.9,76626,48756
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,08/11/2014,1460.25,14
67,1440,1467,67,67
PILIND,PEACOCK INDUSTRIES LTD,08/11/2014,8.75,8.95,8.7,8.75,704,504
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,08/11/2014,12,12,12,12,1206,1206
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,08/11/2014,50.4,50.95,49.3,49.9,410762,2
52302
PIRPHYTO,PIRAMAL PHYTOCARE LTD,08/11/2014,35.75,35.75,34.15,34.25,4040,2856
PITTILAM,PITTI LAMINATIONS LIMITED,08/11/2014,60.25,63.2,60,63.2,11456,10245
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,08/11/2014,209,209,199.6,201.1,15660,11059
PLETHICO,PLETHICO PHARMACE LIMITED,08/11/2014,47.55,48.2,46.25,46.75,11892,7914
PNB,PUNJAB NATIONAL BANK,08/11/2014,911.25,921,907,917.5,781102,197503
PNBGILTS,PNB GILTS LIMITED,08/11/2014,21.8,21.85,21.5,21.75,338770,222845
PNC,PRITISH NANDY COMMUNICATI,08/11/2014,14.35,14.9,14.35,14.9,856,846
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,08/11/2014,15.6,16.6,15.55,16.5,13278,110
49
POLARIS,POLARIS SOFTWARE LAB LTD,08/11/2014,208.95,215.9,207.6,212.8,631961,2024
76
POLYMED,POLY MEDICURE LTD,08/11/2014,466.3,469.9,465,469.7,6382,773
POLYPLEX,POLYPLEX CORPORATION LTD,08/11/2014,209,217.55,209,212.6,24330,16574
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,08/11/2014,39.3,43.4,39.3,42.6,45254,333
62
PONNIERODE,PONNIE SUGARS (ERODE) LTD,08/11/2014,153.1,166.6,153.1,166.6,1496,136
6
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,08/11/2014,133.8,133.8,130,131
.95,4030420,2747871
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,08/11/2014,68.05,68.5,67,67.25
,4961,4725
PRADIP,PRADIP OVERSEAS LTD,08/11/2014,4,4.25,3.95,4.05,27359,14671
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,08/11/2014,8.1,8.5,8.1,8.3,13117,9006
PRAJIND,PRAJ INDUSTRIES LTD,08/11/2014,58.9,62,58.9,60.95,736940,288062
PRAKASH,PRAKASH INDUSTRIES LTD,08/11/2014,85.6,86,83.55,84.3,748348,287815
PRAKASHCON,PRAKASH CONSTROWELL LTD,08/11/2014,3.65,3.8,3.55,3.65,200053,200053

PRAKASHSTL,PRAKASH STEELAGE LTD,08/11/2014,118.05,118.7,114.2,114.35,14460,1345

PRATIBHA,PRATIBHA INDUSTRIES LIMITED,08/11/2014,48.55,50.4,48.5,48.7,89020,56007
PRECOT,PRECOT MILLS LTD,08/11/2014,79.5,79.5,75.05,77.65,4501,2129
PRECWIRE,PRECISION WIRES INDIA LTD,08/11/2014,102.1,103.5,100.95,101.65,3018,132
2
PREMIER,PREMIER LIMITED,08/11/2014,65,65.7,63.8,64.35,8914,4033
PRESSMN,PRESSMAN ADVERTISING LTD,08/11/2014,20.15,21.75,20.05,21.05,1205,1055
PRESTIGE,PRESTIGE ESTATE LTD,08/11/2014,254.05,254.05,240.05,242.2,614048,421651
PRICOL,PRICOL LIMITED,08/11/2014,44.8,45.85,44.6,45.2,155189,112989
PRIMESECU,PRIME SECURITIES LIMITED,08/11/2014,6.25,6.55,6.25,6.3,1130,1055
PRISMCEM,PRISM CEMENTS LTD,08/11/2014,76.15,78.3,75.65,77.95,412864,264112
PRITHVI,PRITHVI INFO. SOLN. LTD.,08/11/2014,5.45,5.45,5.2,5.2,38600,38600
PROVOGE,PROVOGUE (INDIA) LIMITED,08/11/2014,10,10.15,9.5,9.75,65490,48397
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,08/11/2014,18.8,19.25,17.7,17.75
,52698,36752
PSB,PUNJAB & SIND BANK,08/11/2014,62.25,62.25,59.6,59.9,76758,40393
PSL,PSL LIMITED,08/11/2014,20,20.3,19.55,19.75,86417,54926
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,08/11/2014,384.99,384.99,37
8,379.17,555,340
PTC,PTC INDIA LIMITED,08/11/2014,81.2,81.8,77.35,78.1,2451811,1002204
PTL,PTL ENTERPRISES LIMITED,08/11/2014,36.5,37.9,35.55,36.15,5948,4512
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,08/11/2014,94.6,94.65,93,9
3.8,455,398
PUNJLLOYD,PUNJ LLOYD LTD,08/11/2014,38.8,39.6,38.4,38.6,610514,346883
PURVA,PURAVANKARA PROJECTS LIMITED,08/11/2014,85,87.45,83.1,84.55,891687,427788
PVP,PVP VENTURES LTD,08/11/2014,6.8,6.85,6.45,6.6,142023,87131
PVR,PVR LIMITED,08/11/2014,665,671.8,656.6,667.75,24684,13796
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),08/11/2014,1320.1,1329.9
,1315.1,1321.45,760,409
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),08/11/2014,794.1,795.2,794
.1,795.2,13,13
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,08/11/2014,2.55,2.55,2.55,2.55,6169,6169
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,08/11/2014,1.35,1.35,1.25,1.3,13314,13313
RADICO,RADICO KHAITAN LTD,08/11/2014,95,97,95,96.5,118171,68327
RAIN,RAIN INDUSTRIES LTD,08/11/2014,38.35,40.6,38.35,39.15,142216,98016
RAINBOWPAP,RAINBOW PAPERS LIMITED,08/11/2014,80.85,80.85,78.95,79.1,70175,21494
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,08/11/2014,40.
6,40.85,40.6,40.85,590,502
RAJESHEXPO,RAJESH EXPORTS LTD.,08/11/2014,152.3,155,150.5,153.45,96224,43113
RAJOIL,RAJ OIL MILLS LTD,08/11/2014,1.9,1.95,1.85,1.9,13993,9719
RAJPALAYAM,RAJAPALAYAM MILLS LTD,08/11/2014,320,324,320,324,111,110
RAJRAYON,RAJ RAYON LIMITED,08/11/2014,0.5,0.5,0.45,0.5,64846,52000
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,08/11/2014,26.15,27.5,25.3,25.85,5672
,3214
RAJTV,RAJ TELEVISION NETWORK LIMITED,08/11/2014,125.5,127.5,125.5,126.15,329675,
217752
RAJVIR,RAJVIR INDUSTRIES LIMITED,08/11/2014,57,59.9,50,52.95,2136,811
RALLIS,RALLIS INDIA LTD,08/11/2014,224,226.85,220.25,222.8,207945,134119
RAMANEWS,RAMA NEWSPRI & PAPER LTD,08/11/2014,7.15,7.55,7.15,7.2,4807,3225
RAMCOCEM,THE RAMCO CEMENTS LTD,08/11/2014,275.15,278.5,270.25,273.9,110260,81974
RAMCOIND,RAMCO INDUSTRIES LTD,08/11/2014,60.4,61.5,56.4,57.7,51731,42605
RAMCOSYS,RAMCO SYSTEMS LTD,08/11/2014,388,388.3,368,380.85,24250,24250
RAMKY,RAMKY INFRASTRUCTURE LIMITED,08/11/2014,66,66.65,63.45,63.65,12289,9799
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,08/11/2014,3.35,3.5,3.35,3.5,610,610
RANASUG,RANA SUGARS LTD,08/11/2014,4.1,4.3,4,4.15,128306,86090
RANBAXY,RANBAXY LABS LTD,08/11/2014,562.35,569.4,558.2,563.25,1202180,829818
RANEENGINE,RANE ENGINE VALVE LTD,08/11/2014,350,360,350,360,46,46
RANEHOLDIN,RANE HOLDINGS LIMITED,08/11/2014,378,397.15,378,394.15,3454,3296
RASOYPR,RASOYA PROTEINS LTD,08/11/2014,17.65,17.65,17.2,17.25,4410085,1426915
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,08/11/2014,418.9,444,413.05,439.5,379

29,18822
RAYMOND,RAYMOND LTD,08/11/2014,404,412.1,400.55,403.7,131720,27817
RBL,RANE BRAKE LINING LTD,08/11/2014,252.15,253.5,246.7,246.7,1182,1172
RCF,RASHTRIYA CHEMICALS & FER,08/11/2014,51.25,51.6,50.05,50.15,544982,252824
RCOM,RELIANCE COMMUNICATION VENTURES LTD,08/11/2014,127.95,128.8,123.55,124.65,4
769238,1773118
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,08/11/2014,291.9,294.85,290.55,293.
1,1812430,1137809
REDINGTON,REDINGTON (INDIA) LIMITED,08/11/2014,96.25,96.5,94.55,94.85,98850,8862
6
REFEX,REFEX REFRIGERANTS LTD,08/11/2014,7.35,7.35,7.05,7.35,2340,2300
REGENCERAM,REGENCY CERAMICS LTD.,08/11/2014,4.7,4.75,4.7,4.75,5038,5038
REIAGROLTD,REI AGRO LIMITED,08/11/2014,2.9,2.95,2.85,2.85,3216676,1315814
REISIXTEN,REI SIX TEN RETAIL LTD,08/11/2014,0.45,0.5,0.4,0.45,2555194,1860551
RELAXO,RELAXO FOOT LTD,08/11/2014,401.7,404.25,385,389.65,15516,8437
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),08/11/2014,1623
.99,1623.99,1600,1615.99,6,2
RELCAPITAL,RELIANCE CAPITAL LTD,08/11/2014,565.25,572.85,562.5,566.85,1665300,16
3389
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,08/11/2014,75.9,75.9,75.
5,75.9,147,147
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,08/11/2014,30.94,30.95,30.5,30.5
6,60,30
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,08/11/201
4,19.5,19.5,19.5,19.5,467,467
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,08/11/2014,2584.9,2584.
9,2545.25,2552.45,1234,716
RELGRNIFTY,RELIGARE MF - NIFTY ETF,08/11/2014,727.5,727.5,727.5,727.5,3,3
RELIANCE,RELIANCE INDUSTRIES LTD,08/11/2014,985.15,987.25,977.4,980.5,1530775,72
5260
RELIGARE,RELIGARE ENTERPRISES LIMITED,08/11/2014,324,327,315.55,316.95,53107,700
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,08/11/2014,2750,2750,2660,2700,144
,95
RELINFRA,RELIANCE INFRASTRUCTURE LTD,08/11/2014,727.8,730.85,703.05,708.65,21173
57,620992
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,08/11/2014
,68.99,84,68.99,77.33,967,876
RENUKA,SHREE RENUKA SUGARS LTD,08/11/2014,21.5,21.8,20.4,20.55,3507942,1319498
REPCOHOME,REPCO HOME FINANCE LTD,08/11/2014,437.55,438,428.3,431.25,89566,75337
REPRO,REPRO INDIA LIMITED,08/11/2014,224.8,224.8,217.15,219.45,2037,1639
RESPONIND,RESPONSIVE INDUSTRIES LTD,08/11/2014,70,74.1,69,74.1,46428,13476
REVATHI,REVATHI EQUIPMENT LIMITED,08/11/2014,285,300,285,288.1,113,86
RICOAUTO,RICO AUTO INDUSTRIES LTD,08/11/2014,22.25,23,22.05,22.45,177151,90368
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,08/11/2014,530.05,535,524.15,529
,100156,19697
RJL,RENAISSANCE JEWELLERY LIMITED,08/11/2014,61.65,62.7,60.4,62,2063,1187
RKDL,RAVI KUMAR DISTILLERIES LTD,08/11/2014,6.35,6.7,6.1,6.6,22195,19739
RKFORGE,RAMKRISHNA FORGINGS LTD,08/11/2014,234,240,230.05,238.35,2430,2430
RMCL,RADHA MADHAV CORPORATION LIMITED,08/11/2014,37,40.25,37,40.25,279834,174232
RML,RANE (MADRAS) LIMITED,08/11/2014,329.95,329.95,316,320.65,3843,3718
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,08/11/2014,1.7,1.7,1.7,1.7,9588,9586
ROHITFERRO,ROHIT FERRO-TECH LIMITED,08/11/2014,12.15,12.15,11.35,11.65,161916,99
495
ROHLTD,ROYAL ORCHID HOTELS LTD,08/11/2014,46.5,47.5,46.5,46.8,2542,2216
ROLTA,ROLTA INDIA LTD,08/11/2014,109,109.7,104.2,104.55,1074235,500165
ROSSELLIND,ROSSELL INDIA LTD,08/11/2014,57.5,57.5,57.25,57.5,2952,2852
RPGLIFE,RPG LIFE SCIENCES LTD,08/11/2014,89.15,94.9,86.4,90.4,19039,11349
RPOWER,RELIANCE POWER LTD,08/11/2014,86.9,87.4,84.8,85.65,4296316,1299849
RPPINFRA,R.P.P INFRA PROJECTS LTD,08/11/2014,76.5,77.95,74.95,75.05,14687,157
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,08/11/2014,384,448,384,429.75,1387824,

251171
RSWM,RSWM LIMITED,08/11/2014,201.8,204.75,200.45,200.85,27819,23594
RSYSTEMS,R SYS INTERNATIONAL LTD,08/11/2014,50,52.05,50,51.35,50388,31440
RUBYMILLS,THE RUBY MILLS LTD,08/11/2014,294,297.4,282.1,290.2,5996,3421
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,08/11/2014,13.9,14.9,13.9,14.45,2223,2223
RUCHIRA,RUCHIRA PAPERS LIMITED,08/11/2014,23,23,22.2,22.7,4069,2669
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,08/11/2014,40.25,40.85,38.8,39.45,175461,142
837
RUPA,RUPA & COMPANY LTD,08/11/2014,225,227,225,226.35,138,118
RUSHIL,RUSHIL DECOR LTD,08/11/2014,46.2,48.8,46.2,48.8,28853,26568
SABERORGAN,SABERO ORGANICS GUJARAT LTD,08/11/2014,142.1,145.85,142.1,143.25,5077
,3687
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,08/11/2014,119,123.55,118
.1,120.35,17342,3581
SADBHAV,SADBHAV ENGINEERING LIMITED,08/11/2014,206.35,215.9,205.5,206.7,463118,1
15501
SAGCEM,SAGAR CEMENTS LIMITED,08/11/2014,341.3,350,340,340,1725,1199
SAHPETRO,SAH PETROLEUMS LIMITED,08/11/2014,19.4,20.45,18.9,19.8,350769,153419
SAIL,STEEL AUTHORITY OF INDIA,08/11/2014,82,83.8,81.2,83.05,7933876,1949724
SAKHTISUG,SAKTHI SUGARS LTD,08/11/2014,19.2,19.8,18.8,19.1,25449,22861
SAKSOFT,SAKSOFT LIMITED,08/11/2014,111,112.8,110,110.05,1953,1712
SAKTHIFIN,SAKTHI FINANCE LTD,08/11/2014,14.4,14.8,14.3,14.5,2862,2294
SAKUMA,SAKUMA EXPORTS LIMITED,08/11/2014,22.5,24.4,22.5,24.2,2096,1230
SALONACOT,SALONA COTSPIN LTD,08/11/2014,27.95,28,26.25,26.25,395,390
SALORAINTL,SALORA INTERNATIONAL LTD,08/11/2014,35.5,36.7,35.4,35.4,1771,1769
SALSTEEL,S.A.L. STEEL LTD.,08/11/2014,3,3.2,2.9,2.9,6495,6295
SAMINDUS,SAM INDUSTRIES LTD,08/11/2014,16.45,16.45,16.45,16.45,261,261
SAMTEL,SAMTEL COLOR LTD,08/11/2014,2.55,2.55,2.45,2.55,25844,16500
SANDESH,THE SANDESH LIMITED,08/11/2014,360,364.95,355,360,866,566
SANGAMIND,SANGAM (INDIA) LTD,08/11/2014,72.95,75.85,70.7,74.15,14325,6863
SANGHIIND,SANGHI INDUSTRIES LTD,08/11/2014,28.8,29.75,27.6,28,3116,3116
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,08/11/2014,44.4,44.45,42.85,42.85
,7223,6492
SANGHVIMOV,SANGHVI MOVERS LIMITED,08/11/2014,151.5,152,151.05,151.05,9334,9234
SANOFI,SANOFI INDIA LTD,08/11/2014,2950,3117.65,2761.1,3084.35,6870,1588
SANWARIA,SANWARIA AGRO OILS LIMITED,08/11/2014,8.05,8.45,8.05,8.25,36729,25850
SARDAEN,SARDA ENERGY & MINERALS LTD,08/11/2014,280,309.8,280,298.55,156719,63236
SAREGAMA,SAREGAMA INDIA LIMITED,08/11/2014,112.5,118.7,108,118.7,213186,210535
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,08/11/2014,345,352.65,340.05,340.1,22
0,190
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,08/11/2014,301.6,301.6,285.15,2
90.9,283614,234920
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,08/11/2014,35.95,36.5,34.4,36.45,3300,3300
SAVERA,SAVERA INDUSTRIES LTD,08/11/2014,39.8,40,39,39.05,804,800
SBBJ,STATE BANK OF BIK & JAIPU,08/11/2014,636,643.9,628.3,633.3,19469,11266
SBIGETS,SBI MF-SBI GOLD ETS-GO,08/11/2014,2708,2708,2683.25,2689.8,1507,834
SBIN,STATE BANK OF INDIA,08/11/2014,2430,2439.95,2405,2414.45,1253637,322710
SBT,STATE BANK OF TRAVANCORE,08/11/2014,575.55,589.85,575.55,584.9,24561,12824
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,08/11/2014,126.6,133.5,126.6,131.95,59823,435
81
SCI,SHIPPING CORP OF INDIA LT,08/11/2014,54.4,57.15,54.15,55.7,482892,159394
SDBL,SOM DISTILLERIES & BREWERIES LTD,08/11/2014,213.5,216,209,210,20780,510
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,08/11/2014,1
07,113.7,107,111.25,104008,72553
SEINV,S.E. INVESTMENTS LIMITED,08/11/2014,362.15,369.1,354,360.75,10672,335
SELAN,SELAN EXPLO. TECH LTD,08/11/2014,582.8,584,556.4,566.35,41660,19720
SELMCL,SEL MANUFACTURING COMPANY LIMITED,08/11/2014,4.3,4.5,4.3,4.45,211980,1111
07
SEPOWER,S.E. POWER LTD,08/11/2014,6.4,6.9,6.35,6.75,361,260
SERVALL,SERVALAKSHMI PAPER LTD,08/11/2014,3.95,4.1,3.95,4,15931,15731

SESHAPAPER,SESHASAYEE PAPER & BOARDS,08/11/2014,211.5,214.9,211.1,213.25,94,47

SEZAL,SEZAL GLASS LTD,08/11/2014,5.65,5.65,5.65,5.65,1600,1600
SFCL,STAR FERRO AND CEMENT LTD,08/11/2014,40.5,43.4,40.5,42.3,2314,2314
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,08/11/2014,30.6,30.6,29.5,29.7,23416,1363
9
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,08/11/2014,210.1,217,209.05,210.2,47813,21254
SHALPAINTS,SHALIMAR PAINTS LTD,08/11/2014,86.05,88.75,86.05,87.35,17687,5931
SHANTIGEAR,SHANTHI GEARS LTD,08/11/2014,83.1,85.05,82.25,82.6,25239,17944
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/1
1/2014,169,175,169,170,14,13
SHARONBIO,SHARON BIO-MEDICINE LTD,08/11/2014,78.9,79.45,76.3,76.95,181008,107290
SHARRESLTD,SHARYANS RESOURCES LTD,08/11/2014,47,47.3,46.85,47.2,85,85
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,08/11/2014,154.9,165.8,151.2,161.2,1857818
,530989
SHILPAMED,SHILPA MEDICARE LTD,08/11/2014,532.6,555.9,532.6,553.3,21370,16730
SHILPI,SHILPI CABLE TECH LTD,08/11/2014,86.4,86.4,84,86.4,60552,46695
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,08/11/2014,76.35,80,76.35,78.15,1873,1214
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,08/11/2014,16.85,17.7
,16.65,17.05,21919,21919
SHIVAMAUTO,SHIVAM AUTO.LTD,08/11/2014,206,211,205.6,207.05,8123,6252
SHIVTEX,SHIVA TEXYARN LIMITED,08/11/2014,34.2,34.8,33.1,34.8,1202,701
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,08/11/2014,14.1,14.1,14.05,14.05,1317,1317
SHOPERSTOP,SHOPPERS STOP LIMITED,08/11/2014,418,434.9,416.3,425.5,215396,207613
SHREECEM,SHREE CEMENTS LTD,08/11/2014,7450,7450,7105,7205.2,16493,12035
SHREERAMA,SHREE RAMA MULTI TECH LTD,08/11/2014,6.25,6.25,6.2,6.2,4709,4709
SHRENUJ,SHRENUJ & CO LTD,08/11/2014,56.25,64.9,51.65,63.15,144382,23886
SHREYANIND,SHREYANS INDUSTRIES LTD,08/11/2014,38,38,38,38,80,80
SHREYAS,SHREYAS SHIPPING & LOGIST,08/11/2014,36.35,38.9,36.35,38,3471,2364
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,08/11/2014,1605,1635,1603,1619.25,9311,8317
SHRIRAMEPC,SHRIRAM EPC LTD,08/11/2014,29.95,30.95,29.25,30.2,6012,3440
SHYAMTEL,SHYAM TELECOM LIMITED,08/11/2014,32.4,32.4,30.45,31.25,1361,1309
SICAGEN,SICAGEN INDIA LTD,08/11/2014,15.3,16.8,14.5,15.75,10507,7593
SICAL,SICAL LOGISTICS LIMITED,08/11/2014,107,107,102.8,104.6,2422,1622
SIEMENS,SIEMENS LTD,08/11/2014,860,870,857,860.15,589396,509903
SIGNETIND,SIGNET INDUSTRIES LTD,08/11/2014,292,308.55,289.5,307.45,18682,284
SIL,STANDARD INDUSTRIES LTD.,08/11/2014,16.25,17.3,16.25,17.15,3897,3897
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,08/11/2014,18.1,19.4,18.1,18.35,1152,951
SIMPLEX,SIMPLEX PROJECTS LIMITED,08/11/2014,56.95,58.85,50.2,58.85,11640,7190
SIMPLEXCAS,SIMPLEX CASTINGS LTD,08/11/2014,44,44,41.55,41.8,1732,1573
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,08/11/2014,285,297.95,280,282.85,1023
8,4347
SINTEX,SINTEX INDUSTRIES LTD,08/11/2014,81.6,83,77.4,78.15,2557632,1256906
SIRPAPER,SIRPUR PAPER MILLS LTD,08/11/2014,20,20,20,20,1,1
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,08/11/2014,7,7.3,7,7.15,2190,2190
SITICABLE,SITI CABLE NETWORK LTD,08/11/2014,27.35,28.4,27.35,28.1,206037,157144
SIYSIL,SIYARAM SILK MILLS LIMITED,08/11/2014,548.45,548.5,525.05,530.4,3244,2479
SJVN,SJVN LTD,08/11/2014,23.75,24.15,23.75,23.9,261320,159606
SKFINDIA,SKF INDIA LTD,08/11/2014,1125,1140,1100.1,1105.4,15623,13125
SKIL,SKIL INFRASTRUCTURE LTD,08/11/2014,45.5,47,44.85,44.95,18240,15199
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,08/11/2014,17.5,18.9,16.6,18.45,
60590,49587
SKSMICRO,SKS MICROFINANCE LTD,08/11/2014,274,278.9,272,274.95,314403,133528
SKUMARSYNF,S KUMARS NATIONWIDE LTD,08/11/2014,5.65,5.85,5.45,5.7,1533882,603234
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,08/11/2014,54.25,55.95,54.25,55.3,6204,5
567
SMLISUZU,SML ISUZU LTD,08/11/2014,596.2,596.2,596.2,596.2,5693,5693
SMOBILITY,S MOBILITY LTD,08/11/2014,26.55,26.55,26.05,26.15,1603,1303
SMPL,SUJANA METAL PRODUCTS LTD,08/11/2014,3.9,3.9,3.65,3.65,99441,68914
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,08/11/2014,388,388,360.3,365.6,1835,1474
SOBHA,SOBHA DEVELOPERS LIMITED,08/11/2014,440,448.5,401.5,404.35,815758,592342

SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,08/11/2014,2111.05,2140,2111,2130.2,894

,641
SOMANYCERA,SOMANY CERAMICS LIMITED,08/11/2014,247,248.5,244.2,246.45,11210,7364
SOMATEX,SOMA TEXTILES & INDUST LT,08/11/2014,4.55,4.55,4.55,4.55,650,650
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,08/11/2014,40.25,40.35,39.7,40.15,1564
29,126445
SONATSOFTW,SONATA SOFTWARE LTD,08/11/2014,76.4,77.9,74.5,74.85,108841,80891
SOTL,SAVITA OIL TECHNOLOGIES LTD,08/11/2014,655,679,655,660.95,3335,1385
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,08/11/2014,3.15,3.15,3.15,3.15,975744,739
530
SOUTHBANK,THE SOUTH INDIAN BANK LTD,08/11/2014,28.05,28.4,27.6,27.7,2182609,1142
398
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,08/11/2014,162.15,165.9,162.1
5,163.75,222980,93830
SPECIALITY,SPECIALITY RESTAURANTS LTD,08/11/2014,144.5,147,139.4,140.55,34937,18
426
SPECTACLE,SPECTACLE INDUSTRIES LTD,08/11/2014,1.35,1.35,1.35,1.35,1790,1790
SPENTEX,SPENTEX INDUSTRIES LTD,08/11/2014,4.8,5.25,4.8,4.9,10495,8561
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,08/11/2014,21.4,22.15,2
1.25,21.7,380959,236213
SPLIL,SPL INDUSTRIES LIMITED,08/11/2014,8.9,9.6,8.5,9.6,1051,900
SPMLINFRA,SPML INFRA LTD,08/11/2014,64.7,66,64.55,64.8,69,49
SPYL,SHEKHAWATI POLY-YARN LTD,08/11/2014,1.9,2,1.9,1.95,12751,11001
SREEL,SREELEATHERS LTD,08/11/2014,265,265,265,265,2,2
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,08/11/2014,43.5,44.6,43.05,43.75,461455
,197788
SRF,SRF LTD,08/11/2014,609.8,630,605.15,608.25,64280,22478
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,08/11/2014,0.4,0.4,0.35,0.35,18742,18742
SRSLTD,SRS LIMITED,08/11/2014,27.7,27.7,27.1,27.2,57773,23705
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,08/11/2014,881.35,900.7,881.35,894.65,42690
8,315007
SSLT,SESA STERLITE LTD,08/11/2014,271.6,277.2,270.2,275.4,8673449,4832862
SSWL,STEEL STRIPS WHEELS LIMITED,08/11/2014,295,305,295,299.15,10858,5564
STAR,STRIDES ARCOLAB LTD.,08/11/2014,665.25,674.65,651,654.15,135062,63799
STARPAPER,STAR PAPER MILLS LTD,08/11/2014,8.2,8.2,8.2,8.2,50,50
STCINDIA,THE STATE TRADING CORPN,08/11/2014,199.1,204,199,200.1,68288,11409
STEL,STEL HOLDINGS LTD,08/11/2014,26.5,26.75,25.6,26.15,3397,3397
STERLINBIO,STERLING BIOTECH LTD,08/11/2014,13.25,13.4,12.7,12.7,170432,96620
STERTOOLS,STERLING TOOLS LIMITED,08/11/2014,273.95,273.95,263,270,2531,2052
STOREONE,STORE ONE RETAIL INDIA LTD,08/11/2014,72.75,72.9,67.5,69.7,36662,21004
STRTECH,STERLITE TECHNOLOGIES LTD,08/11/2014,56.7,58.55,56,56.85,186963,112151
STYABS,STYROLUTION ABS (INDIA) LTD,08/11/2014,559.25,570.05,550,552.15,4710,3293
SUBEX,SUBEX AZURE LIMITED,08/11/2014,10.7,10.8,10.3,10.45,214559,153584
SUBROS,SUBROS LIMITED,08/11/2014,43.5,44,40.75,41.5,73488,60741
SUDAR,SUDAR GARMENTS LTD,08/11/2014,33.95,33.95,32.15,32.55,29926,23389
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,08/11/2014,1175,1245,1130,1136.9,20
809,11678
SUJANATWR,SUJANA TOWER LTD,08/11/2014,18.5,19.4,18.5,18.9,48497,35795
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,08/11/2014,2.3,2.3,2.3,2.3,44801,44801
SUMEETINDS,SUMEET INDUSTRIES LTD,08/11/2014,15.35,15.4,15,15.15,9838,7364
SUMMITSEC,SUMMIT SECURITIES LTD,08/11/2014,224.8,233.75,210.2,226.4,1798,1316
SUNCLAYLTD,SUNDARAM CLAYTON LTD,08/11/2014,1274,1292.55,1203,1291.1,3397,2761
SUNDARAM,SUNDARAM MULTI PAP LIMITED,08/11/2014,2.75,3.5,2.75,3.3,257098,165400
SUNDARMFIN,SUNDARAM FINANCE LTD,08/11/2014,928.95,934.9,884.95,896.05,15821,1107
6
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,08/11/2014,261.5,261.5,247.2,258.2,2602,2
047
SUNDRMFAST,SUNDARAM FASTENERS LTD,08/11/2014,122.35,123,117.35,118.7,221362,9483
7
SUNFLAG,SUNFLAG IRON AND STEEL CO,08/11/2014,28,29,27.8,27.95,68680,37577

SUNILHITEC,SUNIL HITECH ENGR. LTD,08/11/2014,114.4,118,114.35,114.85,11896,8364

SUNPHARMA,SUN PHARMACEUTICALS IND.,08/11/2014,764,770,758.55,764.5,819734,440034
SUNTECK,SUNTECK REALTY LTD,08/11/2014,318.7,323,314.95,318.35,23331,10300
SUNTV,SUN TV LIMITED,08/11/2014,411.55,412.65,395.6,397.75,593047,168086
SUPERSPIN,SUPER SPINNING MILLS LTD,08/11/2014,8.75,9.45,8.75,9.15,23121,17248
SUPPETRO,SUPREME PETROCHEMICALS LT,08/11/2014,73.75,76.5,73.75,75.6,12962,10073
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,08/11/2014,110.1,113.5,109.5,110.3,32780,2
2813
SUPREMEIND,SUPREME INDUSTRIES LTD,08/11/2014,615.8,624.85,613,620.1,9307,7843
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,08/11/2014,375,401.85,371.2,400.
45,8141,7496
SUPREMETEX,SUPREME TEX MART LTD,08/11/2014,6.6,6.6,6.5,6.5,13560,13560
SURANACORP,SURANA CORPORATION LTD,08/11/2014,18.3,19.65,18.3,19.6,210,210
SURANAIND,SURANA INDUSTRIES LIMITED,08/11/2014,62,62,61.2,61.2,363,363
SURANAT&P,SURANA TELECOM AND POWER LTD,08/11/2014,29.3,29.65,29,29.2,10681,6695
SURANAVEL,SURANA VENTURES LTD,08/11/2014,74,75,74,74.5,14272,14272
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,08/11/2014,10.55,10.55,10.5,10.5,100
,100
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,08/11/2014,95.25,105,95,104.05,5108
8,21926
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,08/11/2014,1.3,1.3,1.25,1.25,48013,43103
SURYAROSNI,SURYA ROSHNI LTD,08/11/2014,90.5,93.5,90.5,91.7,47072,16175
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,08/11/2014,343.25,376.1,341.5,3
51.25,19214,12813
SUVEN,SUVEN LIFE SCIENCES LIMITED,08/11/2014,122,124.65,121.7,123.65,433378,2440
76
SUZLON,SUZLON ENERGY LTD.,08/11/2014,23.9,24.15,22.85,23,3712598,1852132
SWANENERGY,SWAN ENERGY LTD,08/11/2014,59.6,62.65,59.5,59.75,417389,62737
SWARAJENG,SWARAJ ENGINES LTD,08/11/2014,895,915,895,900.8,8619,6275
SWELECTES,SWELECT ENERGY SYSTEMS LTD,08/11/2014,382.5,398,365,372.2,10552,6844
SYMPHONY,SYMPHONY LTD,08/11/2014,1075,1091,1061.05,1082.65,5334,4190
SYNCOM,SYNCOM HEALTHCARE LTD,08/11/2014,5.85,5.95,5.5,5.55,85833,64763
SYNDIBANK,SYNDICATE BANK,08/11/2014,128,129.95,127.85,129.2,2732906,631202
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,08/11/2014,18.65,18.65,18.2,18.
2,1593,1593
TAJGVK,TAJ GVK HOTELS & RESORTS,08/11/2014,100,100.9,98.5,100,60694,50850
TAKE,TAKE SOLUTIONS LIMTED,08/11/2014,32.7,32.7,32.25,32.55,11652,8604
TALBROAUTO,TALBROS AUTO. COMP. LTD,08/11/2014,94.5,95,92,93.8,103003,69777
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,08/11/2014,203.35,212.95,203.35,2
10.8,171158,79736
TANFACIND,TANFAC INDUSTRIES LIMITED,08/11/2014,13.75,13.75,13.75,13.75,550,550
TANLA,TANLA SOLUTIONS LIMITED,08/11/2014,12.95,12.95,12,12,186824,118685
TANTIACONS,TANTIA CONSTRUCTIONS LTD,08/11/2014,30,30.5,28.5,29.35,2852,1759
TARAJEWELS,TAR AJEWELS,08/11/2014,93.95,94,90.25,91.45,1504,1059
TARAPUR,TARAPUR TRANSFORMERS LTD,08/11/2014,7.15,7.7,7.15,7.65,783,589
TATACHEM,TATA CHEMICALS LTD,08/11/2014,365.3,370.8,360.35,365.75,650530,127953
TATACOFFEE,TATA COFFEE LIMITED,08/11/2014,920,922.9,907.2,909.2,24981,12837
TATACOMM,TATA COMMUNICATIONS LIMITED,08/11/2014,345.25,347.95,336.1,338.05,66182
3,243326
TATAELXSI,TATA ELXSI (I) LTD,08/11/2014,585.25,602,585,588.95,309474,62135
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,08/11/2014,150.7,153,150.7,151.9,1212104,62
3264
TATAINVEST,TATA INVESTMENT CORP LTD,08/11/2014,529.05,538,528,530.2,13572,7689
TATAMETALI,TATA METALIKS LTD,08/11/2014,108.5,112,104.1,105.45,258262,101510
TATAMOTORS,TATA MOTORS LTD.,08/11/2014,439.6,448.45,437,446.55,8643044,4962062
TATAMTRDVR,TATA MOTORS DVR A ORD,08/11/2014,298,302.9,297.25,300.35,1714848,7493
20
TATAPOWER,TATA POWER CO LTD,08/11/2014,92,92.5,90.1,90.85,4258906,2255110
TATASPONGE,TATA SPONGE IRON LTD,08/11/2014,860.7,897,860.7,873.9,488396,67521
TATASTEEL,TATA IRON AND STEEL CO LT,08/11/2014,544.4,545.85,529.2,534.75,4825678

,1356629
TBZ,TRIB BHIMJI ZAVERI LTD,08/11/2014,153,153,146.55,147.85,26760,13527
TCI,TRANSPORT CORPN OF INDIA,08/11/2014,207.05,211.5,203.6,204.75,28903,15755
TCIDEVELOP,TCI DEVELOPERS LTD,08/11/2014,218.15,231.4,218.15,231.4,1641,1302
TCIFINANCE,TCI FINANCE LIMITED,08/11/2014,23,23,23,23,1540,1540
TCS,TATA CONSULTANCY SERV LT,08/11/2014,2490.9,2495.55,2455,2468.4,645448,349673
TDPOWERSYS,TD POWER SYSTEMS LTD,08/11/2014,349,349,311,320.8,34,12
TECHM,TECH MAHINDRA LIMITED,08/11/2014,2205,2206,2156.5,2161.2,329389,196735
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,08/11/2014,258.75,261.35,251.05
,255.8,29527,16242
TECHNOFAB,TECHNOFAB ENGINEERING LTD,08/11/2014,140.05,146.95,137.9,138.65,12409,
10095
TECPRO,TECPRO SYSTEMS LTD,08/11/2014,19.45,19.5,18.15,18.65,13622,8056
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,08/11/2014,39.4,40.3,38.1,38.8,91
177,49426
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,08/11/2014,15.65,16.5,15.3,16.2,179687,8
8012
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,08/11/2014,92.5,94.45,90.95,91.35,324672,
162534
TFCILTD,TOURISM FINANCE CORP. OF,08/11/2014,37.5,37.5,36.8,36.9,57820,38167
TFL,TRANSWARRANTY FINANCE LIMITED,08/11/2014,6.5,6.5,6.25,6.25,500,500
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,08/11/2014,58.9,59.85,53.65,54.8,3566,3144
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,08/11/2014,189.95,190,184.05,188.35,1091,90
5
THEBYKE,THE BYKE HOSPITALITY LTD,08/11/2014,318.45,319.75,317.95,319.5,119987,34
665
THEMISMED,THEMIS MEDICARE LIMITED,08/11/2014,115.9,116,108,112.9,604,604
THERMAX,THERMAX LTD,08/11/2014,837.2,859.9,836.3,840.2,23832,17563
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,08/11/2014,446.9,449.8,423.3,428.45,3454
7,17124
THOMASCOOK,THOMAS COOK (INDIA) LTD,08/11/2014,133,136.75,132,133,174723,61888
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,08/11/2014,10,10.3,10,10.3,19,19
TI,TILAKNAGAR INDUSTRIES LTD,08/11/2014,46.5,48.75,46.15,47.65,408572,205463
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,08/11/2014,11900,12475,11900,12274.
6,1052,486
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,08/11/2014,170.3,174,163,165.3,23936
,21219
TIJARIA,TIJARIA POLYPIPES LTD,08/11/2014,3.2,3.45,3.2,3.45,725,725
TIL,TIL LTD,08/11/2014,402,409,395,401.65,5886,4538
TIMBOR,TIMBOR HOME LTD,08/11/2014,10.1,10.1,10.1,10.1,108759,108759
TIMESGTY,TIMES GUARANTY LIMITED,08/11/2014,23.2,23.4,22.35,22.35,260,260
TIMETECHNO,TIME TECHNOPLAST LIMITED,08/11/2014,51.3,51.4,50.05,50.5,364415,28662
1
TIMKEN,TIMKEN INDIA LIMITED,08/11/2014,305,321.95,303,312.7,85613,25616
TINPLATE,THE TINPLATE CO. (I) LTD,08/11/2014,75.05,76.35,74.8,75.1,166430,56173
TIPSINDLTD,TIPS INDUSTRIES LIMITED,08/11/2014,44,45.4,41.9,42.1,3921,3592
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,08/11/2014,86.2,87.7,85.5,85.8,7313,5059
TITAN,TITAN INDUSTRIES LTD,08/11/2014,341.95,347.55,339.55,341.75,362845,87302
TNPETRO,TAMILNADU PETROPRODUCTS LTD,08/11/2014,12.9,13,12.55,12.65,4218,3588
TNPL,TAMILNADU NEWSPRT & PAPER,08/11/2014,169.05,174.95,169.05,172.7,148902,9050
8
TNTELE,TAMILNADU TELECOMMUNICATION LTD,08/11/2014,5.5,5.5,5.4,5.4,1010,1010
TODAYS,TODAYS WRITING PRODUCTS LIMITED,08/11/2014,4.7,4.7,4.7,4.7,4114,4114
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,08/11/2014,18.2,18.7,18.2,18.65,1000,60
0
TORNTPHARM,TORRENT PHARMACEUTICALS L,08/11/2014,746,755,746,749.9,60705,49519
TORNTPOWER,TORRENT POWER LTD,08/11/2014,124.25,127,124,124.95,237879,100287
TREEHOUSE,TREE HOUSE EDUCATION LTD,08/11/2014,377.8,395,377.35,388.25,44665,1776
1
TRENT,TRENT LTD,08/11/2014,1164,1164,1112.35,1126.25,15017,6527

TRF,TRF LTD,08/11/2014,234.9,236.8,213.15,219.6,83783,62648
TRICOM,TRICOM INDIA LIMITED,08/11/2014,1.65,1.65,1.55,1.6,3337,3337
TRIDENT,TRIDENT LTD,08/11/2014,22.65,22.7,21.9,22,141801,83705
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,08/11/2014,26.75,33.05,26.2,33.05,346659,1308
58
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,08/11/2014,188.9,188.9,172.5,18
5.9,12118,8260
TRITURBINE,TRIVENI TURBINE LTD,08/11/2014,88.5,90.9,88.5,90.4,25036,24139
TRIVENI,TRIVENI ENGG. & INDS. LTD,08/11/2014,23,23.65,22.55,23.1,45238,36616
TTKHEALTH,TTK HEALTHCARE LTD,08/11/2014,641.75,661.7,641.75,651.7,7740,3065
TTKPRESTIG,TTK PRESTIGE LTD,08/11/2014,3765,3880,3749.6,3816.05,12330,9230
TTL,T T LIMITED,08/11/2014,38.5,40,38.15,39.45,19624,12863
TTML,TATA TELESERV(MAHARASTRA),08/11/2014,11.05,11.35,11.05,11.15,1149832,555419
TUBEINVEST,TUBE INVESTMENTS OF INDIA,08/11/2014,270.3,277,270.3,272.2,26213,2103
2
TULSI,TULSI EXTRUSIONS LTD,08/11/2014,4.7,4.7,4.35,4.35,24050,23961
TULSYAN,TULSYAN NEC LTD,08/11/2014,30.65,30.65,30.65,30.65,25,25
TV18BRDCST,TV18 BROADCAST LTD,08/11/2014,29.9,30,29.65,29.7,852294,576608
TVSELECT,TVS ELECTRONICS LTD,08/11/2014,29.8,31.5,29.8,31.05,10518,8074
TVSMOTOR,TVS MOTOR COMPANY LTD,08/11/2014,171.4,182.5,171.4,180.8,7730575,313198
6
TVSSRICHAK,TVS SRICHAKRA LIMITED,08/11/2014,707.35,707.35,707.35,707.35,3416,341
6
TVTODAY,TV TODAY NETWORK LTD,08/11/2014,161.7,168.65,159.7,166.5,484757,193359
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,08/11/2014,5,5.2,4.75,4.95,19292,11101
TWL,TITAGARH WAGONS LTD,08/11/2014,222,226.8,213.6,217.6,37885,20603
UBENGG,UB ENGINEERING LTD,08/11/2014,14,14.55,13.85,13.9,4948,4834
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,08/11/2014,37.5,39.95,37.5,39.45,4381
11,177288
UBL,UNITED BREWERIES LTD,08/11/2014,732.95,736,712.1,720.4,62067,15158
UCALFUEL,UCAL FUEL SYSTEMS LTD,08/11/2014,74,75,72.05,73.15,16340,9911
UCOBANK,UCO BANK,08/11/2014,95.6,96.6,95,95.7,1864223,259007
UFLEX,UFLEX LIMITED,08/11/2014,134.55,136.3,132,132.8,274473,130075
UGARSUGAR,THE UGAR SUGAR WORKS LTD,08/11/2014,12,12,11.25,11.4,33034,33034
UJAAS,UJAAS ENERGY LTD,08/11/2014,27.95,27.95,25.7,26.05,114493,84676
ULTRACEMCO,ULTRATECH CEMENT LIMITED,08/11/2014,2491,2549.65,2480,2532.65,185321,
100188
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,08/11/2014,4.85,5.25,4.75,5.15,110
61,11045
UNICHEMLAB,UNICHEM LABORATORIES LTD,08/11/2014,216,220.4,213.5,219.15,48317,3366
0
UNIENTER,UNIPHOS ENTERPRISES LTD,08/11/2014,27,27,24.2,25,9550,6894
UNIONBANK,UNION BANK OF INDIA,08/11/2014,195.9,197.45,194,196.6,2121985,503315
UNIPLY,UNIPLY INDUSTIRES LIMITED,08/11/2014,5.7,6.45,5.65,5.65,2458,2457
UNITECH,UNITECH LTD,08/11/2014,26.7,26.9,25.85,26.1,35879650,4475444
UNITEDBNK,UNITED BANK OF INDIA,08/11/2014,46.25,47.25,46.25,46.8,362062,147892
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,08/11/2014,251.5,251.5,236.5,244
,416,394
UNITY,UNITY INFRAPROJECTS LIMITED,08/11/2014,30.5,33.05,30.5,30.8,232932,114718
UNIVCABLES,UNIVERSAL CABLES LTD,08/11/2014,44.65,46,44.65,46,1851,1851
UPERGANGES,UPPER GANGES SUGAR & INDS,08/11/2014,40.2,40.2,40,40,304,204
UPL,UPL LTD,08/11/2014,305.35,310.4,297.15,307.55,1876168,785745
USHAMART,USHA MARTIN LTD.,08/11/2014,45.9,45.9,43.2,44,579120,376174
USHERAGRO,USHER AGRO LTD,08/11/2014,39.9,40.9,39.25,39.4,25048,18770
UTTAMSTL,UTTAM GALVA STEELS LTD,08/11/2014,76,77.8,74.3,75.8,167011,48459
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,08/11/2014,17.05,19.2,17.05,17.95,369,233
UTTAMVALUE,UTTAM VALUE STEELS LTD,08/11/2014,7.8,8.15,7.55,7.9,112560,97599
V2RETAIL,V2 RETAIL LTD,08/11/2014,15.6,15.6,15.6,15.6,7609,7609
VADILALIND,VADILAL INDUSTRIES LTD,08/11/2014,218.7,222.9,212.05,216.95,25925,101
15

VAIBHAVGBL,VAIBHAV GLOBAL LTD,08/11/2014,840,856.3,837.05,852.35,9310,7385

VAKRANGEE,VAKRANGEE LTD,08/11/2014,132.2,135.9,132.2,133.85,678282,260747
VALECHAENG,VALECHA ENGINEERING LIMITED,08/11/2014,69.5,74.8,69.5,74.05,29707,200
18
VALUEIND,VALUE INDUSTRIES LTD,08/11/2014,9.15,10,9.15,10,2251,2251
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,08/11/2014,19.5,19.8,18.65,19.4,37245,27765
VARDMNPOLY,VARDHMAN POLYTEX LTD.,08/11/2014,52.75,54.8,52.75,53.45,15908,12804
VARUN,VARUN INDUSTRIES LIMITED,08/11/2014,7.65,7.65,7.05,7.15,9362,6841
VARUNSHIP,VARUN SHIPPING LTD,08/11/2014,8.5,8.8,8.25,8.4,94612,58099
VASCONEQ,VASCON ENGINEERS LTD,08/11/2014,26.6,26.9,24.5,26.25,3985,2825
VASWANI,VASWANI INDUSTRIES LTD,08/11/2014,3.75,3.75,3.75,3.75,50,50
VENKEYS,VENKY'S (INDIA) LIMITED,08/11/2014,484.2,489.2,460,471.55,127746,21098
VENUSREM,VENUS REMEDIES LIMITED,08/11/2014,274,275.65,268.65,269.5,33798,22728
VESUVIUS,VESUVIUS INDIA LTD,08/11/2014,762.85,764.95,730.15,762.8,2262,1242
VGUARD,V-GUARD INDUSTRIES LTD,08/11/2014,717.2,749.75,717.2,727.05,19673,7641
VICEROY,VICEROY HOTELS LIMITED,08/11/2014,17.55,18.2,17.55,17.8,19375,14588
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,08/11/2014,164.5,166.3,161.7,162.25,131909,
69399
VIJAYABANK,VIJAYA BANK,08/11/2014,45.45,46.55,45.45,45.9,422431,201394
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,08/11/2014,13.3,14,13.3,13.8,10496,8794
VIKASGLOB,VIKAS GLOBALONE LTD,08/11/2014,35,37.4,33,33.25,757240,89488
VIMALOIL,VIMAL OIL & FOODS LTD,08/11/2014,175.8,176.75,175,175.65,4503,498
VIMTALABS,VIMTA LABS LIMITED,08/11/2014,95.15,98.45,95.15,95.55,40659,22687
VINATIORGA,VINATI ORGANICS LTD,08/11/2014,369,370.55,360,363.9,11516,6528
VINDHYATEL,VINDHYA TELELINKS LTD.,08/11/2014,409,409,389.9,398.8,3200,2767
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,08/11/2014,32,33.1,31.5,32.65,17132,11316
VIPIND,VIP INDUSTRIES LTD.,08/11/2014,101.3,103,99.7,100.5,444544,303047
VIPUL,VIPUL LTD,08/11/2014,19.95,19.95,19,19,16349,16349
VISAKAIND,VISAKA INDUSTRIES LIMITED,08/11/2014,120,120,116.4,119.5,8805,7279
VISASTEEL,VISA STEEL LIMITED,08/11/2014,21.05,22.45,20.25,22.1,34165,20692
VISESHINFO,VISESH INFOTECNICS LTD,08/11/2014,0.35,0.4,0.35,0.35,873658,873658
VISUINTL,VISU INTERNATIONAL LIMITED,08/11/2014,0.85,0.85,0.85,0.85,517,517
VIVIDHA,VISAGAR POLYTEX LTD,08/11/2014,162.8,163,162.8,162.95,305,305
VIVIMEDLAB,VIVIMED LABS LIMITED,08/11/2014,299.95,309.9,299.95,304.45,11498,5511
VKSPL,VKS PROJECTS LTD,08/11/2014,0.35,0.35,0.3,0.35,275375,271965
VLSFINANCE,VLS FINANCE LTD.,08/11/2014,20,20.2,19.25,19.85,11474,8489
VMART,VMART RETAIL LTD,08/11/2014,365.05,365.05,354.15,362.3,1131,849
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,08/11/2014,672,681.4,659,671.75,3362,2364
VOLTAS,VOLTAS LTD,08/11/2014,199,206.2,198.55,205.2,1975130,574062
VSSL,VARDHMAN SPECIAL STEELS LTD,08/11/2014,43.7,43.7,40.05,41,1404,1401
VSTIND,VST INDUSTRIES LTD.,08/11/2014,1540,1552,1526.15,1542.9,41278,40836
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,08/11/2014,1610.5,1610.5,1580,1606.1,2753,
2474
VTL,VARDHMAN TEXTILES LIMITED,08/11/2014,449,451,440.55,445.6,71108,56346
VTMLTD,VTM LTD,08/11/2014,20.9,21.8,20.8,21,4650,4000
VTXIND,VTX INDUSTRIES LTD,08/11/2014,5.15,5.15,5.15,5.15,1000,1000
WABAG,VA TECH WABAG LTD,08/11/2014,1380,1419.95,1341,1371.45,72527,33061
WABCOINDIA,WABCO INDIA LTD,08/11/2014,3330.05,3350,3280,3289.3,1548,1215
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,08/11/2014,90.8,92.5,84.2,85.05,200199,1
06651
WANBURY,WANBURY LIMITED,08/11/2014,31.55,31.55,31.55,31.55,5963,5963
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,08/11/2014,21.3,23.3,21.3,21.3,2908,2
608
WEIZFOREX,WEIZMANN FOREX LTD,08/11/2014,152.2,152.2,142,142.55,5786,4568
WEIZMANIND,WEIZMANN LTD,08/11/2014,10.1,10.3,10,10,3472,3470
WELCORP,WELSPUN CORP LTD,08/11/2014,79.95,81.8,78.3,79.1,292732,252408
WELENTRP,WELSPUN ENTERPRISES LTD,08/11/2014,255.65,255.65,255.65,255.65,795,795
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,08/11/2014,29,29.85,29,29.15,304,
304
WELPROJ,WELSPUN PROJECTS LTD,08/11/2014,30.95,30.95,30.95,30.95,973,973

WELSPUNIND,WELSPUN INDIA LTD,08/11/2014,227.7,227.7,217.05,218.15,24414,17117

WENDT,WENDT (INDIA) LTD.,08/11/2014,1430.4,1465,1430.4,1461,46,34
WHEELS,WHEELS INDIA LTD,08/11/2014,809,849.95,809,835.9,30522,10385
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,08/11/2014,375,382.4,371.55,379.15,97060,79366
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,08/11/2014,55.6,55.6,49.6,50.2,1340,1220
WINDMACHIN,WINDSOR MACHINES LTD,08/11/2014,28.2,29.35,28.2,28.55,50165,47874
WINSOME,WINSOME YARNS LTD,08/11/2014,2.4,2.4,2.25,2.35,29986,27143
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,08/11/2014,2,2,1.9,1.95,85843,65743
WIPRO,WIPRO LTD,08/11/2014,550.2,550.5,540.2,542.95,1319293,942304
WOCKPHARMA,WOCKHARDT LTD.,08/11/2014,709.3,718.15,702.25,706.2,877174,206512
WONDERLA,WONDERLA HOLIDAYS LTD,08/11/2014,235,243.6,233.4,236.7,610901,274606
WSI,W S INDUSTRIES (I) LTD,08/11/2014,14.35,14.9,14.25,14.9,1550,1050
WSTCSTPAPR,WEST COAST PAPER MILLS LT,08/11/2014,59,59,57.1,57.45,58424,40172
WYETH,WYETH LTD.,08/11/2014,928.4,928.4,910.05,924.85,21087,20470
XCHANGING,XCHANGING SOLUTIONS LTD,08/11/2014,22.15,23.3,22.15,22.75,2088,1872
XLENERGY,XL ENERGY LTD,08/11/2014,3.3,3.55,3.3,3.35,8017,4529
XPROINDIA,XPRO INDIA LIMITED,08/11/2014,32.8,35,30.5,32.6,4692,3919
YESBANK,YES BANK LIMITED,08/11/2014,525,535.45,523.3,533.95,3268306,1885575
ZANDUREALT,ZANDU REALTY LIMITED,08/11/2014,1581,1625,1561,1585.5,12030,2316
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,08/11/2014,272.8,276.9,272.1,273.8,976283
,564478
ZEELEARN,ZEE LEARN LTD,08/11/2014,29.95,32.25,29.25,31,167669,117360
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,08/11/2014,17.15,17.45,16.85,16.95,319948,187
684
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,08/11/2014,1.35,1.45,1.35,1.35,57240,34141
ZENITHCOMP,ZENITH COMPUTERS LIMITED,08/11/2014,3.9,3.9,3.8,3.8,225,225
ZENITHEXPO,ZENITH EXPORTS LTD.,08/11/2014,62.45,62.45,62.45,62.45,1,1
ZENITHINFO,ZENITH INFOTECH LIMITED,08/11/2014,3.05,3.05,3,3.05,1350,1350
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,08/11/2014,428.85,446.75,427.1,441.45,18462,8
343
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,08/11/2014,122.45,122.45,113.1,1
16.1,21552,13748
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,08/11/2014,376.05,389.9,375,375,115,75
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,08/11/2014,29.45,31.3,29.45,30.55,127,125
ZUARI,ZUARI AGRO CHEMICALS LTD,08/11/2014,179,179.85,176.05,176.8,7102,4735
ZUARIGLOB,ZUARI GLOBAL LTD,08/11/2014,84.75,86,84.5,85,7626,5462
ZYDUSWELL,ZYDUS WELLNESS LTD,08/11/2014,603.9,607,598,600.1,11869,8501
ZYLOG,ZYLOG SYSTEMS LIMITED,08/11/2014,8.2,8.65,8.15,8.65,258413,124912