Академический Документы
Профессиональный Документы
Культура Документы
NIFTY,CNX Nifty,08/27/2014,7933.9,7946.85,7916.55,7936.05,758490018,0
CNX IT,CNX IT,08/27/2014,10675.05,10775.45,10635.3,10743.8,0,0
CNX Nifty Junior,CNX Nifty Junior,08/27/2014,16855.85,16914.3,16737.5,16813.45,0
,0
BANK Nifty,BANK Nifty,08/27/2014,15745.6,15758.85,15669.05,15717.65,0,0
CNX Midcap,CNX Midcap,08/27/2014,11175.85,11215.95,11121.7,11159.75,0,0
CNX 500,CNX 500,08/27/2014,6352.1,6365.5,6339.25,6355.15,0,0
CNX 100,CNX 100,08/27/2014,7869.4,7884.05,7847.55,7868.3,0,0
Nifty Midcap 50,Nifty Midcap 50,08/27/2014,3165.7,3179.45,3140.55,3155.95,0,0
CNX Realty,CNX Realty,08/27/2014,229.4,232,224,225.25,0,0
CNX Infra,CNX Infra,08/27/2014,3121.85,3132.8,3081.55,3096.55,0,0
CNX Energy,CNX Energy,08/27/2014,9572.05,9608,9501.3,9577.65,0,0
CNX FMCG,CNX FMCG,08/27/2014,19170.4,19291.45,19124.65,19192.8,0,0
CNX MNC,CNX MNC,08/27/2014,8163.85,8201.4,8137.45,8153.85,0,0
CNX Pharma,CNX Pharma,08/27/2014,10136.2,10203.55,10068.2,10104.35,0,0
CNX PSE,CNX PSE,08/27/2014,3594.3,3616.5,3572.4,3600.2,0,0
CNX PSU Bank,CNX PSU Bank,08/27/2014,3559.5,3588.6,3526.35,3548.55,0,0
CNX Service,CNX Service,08/27/2014,9641.75,9667.45,9627.55,9649.25,0,0
INDIAVIX,INDIA VOLATILITY INDEX,08/27/2014,13.9025,13.9025,12.7425,13.0625,0,0
CNX AUTO,CNX AUTO,08/27/2014,7632.1,7686.15,7626.15,7665,0,0
CNX Metal,CNX Metal,08/27/2014,3117.1,3141.5,3085.05,3105.6,0,0
CNX Media,CNX Media,08/27/2014,1911.45,1927.25,1902.7,1905,0,0
CNX Smallcap,CNX Smallcap,08/27/2014,5007.35,5047.75,5007.35,5026.4,0,0
CNX 200,CNX 200,08/27/2014,4031.9,4040.55,4021.75,4032.45,0,0
CNX Dividend Oppt,CNX Dividend Oppt,08/27/2014,2042.55,2050.75,2035.9,2043.95,0,
0
CNX Commodities,CNX Commodities,08/27/2014,2927,2939.95,2906.55,2923.1,0,0
CNX Consumption,CNX Consumption,08/27/2014,3108.95,3122.75,3107.3,3116.45,0,0
CNX Finance,CNX Finance,08/27/2014,6473.85,6479.35,6447.5,6462.25,0,0
Nifty Dividend,Nifty Dividend,08/27/2014,82.65,82.65,82.65,82.65,0,0
LIX 15,LIX 15,08/27/2014,3623.45,3638.05,3595.5,3612.2,0,0
CPSE Index,CPSE Index,08/27/2014,2482.05,2511.95,2476.35,2505.9,0,0
NI15,NI15,08/27/2014,4578.2,4610.85,4575.65,4599.85,0,0
NSE ADVANCES,NSE ADVANCES,08/27/2014,857,857,857,857,0,0
NSE DECLINES,NSE DECLINES,08/27/2014,672,672,672,672,0,0
New52High,New52High,08/27/2014,98,98,98,98,0,0
New52Low,New52Low,08/27/2014,7,7,7,7,0,0
NiftyPCR,Nifty PCR (OI),08/27/2014,0.99,0.99,0.99,0.99,0,0
SENSEX,BSE SENSEX,08/27/2014,26553.24,26599.12,26492.5,26560.15,0,0
BSE MID CAP,BSE BSE MID CAP,08/27/2014,9286.56,9347,9286.03,9326.59,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,08/27/2014,10210.22,10280.72,10210.22,10253.87,0
,0
BSE 100,BSE BSE 100,08/27/2014,8006.51,8024.89,7982.11,8003.94,0,0
BSE 200,BSE BSE 200,08/27/2014,3229.55,3237.93,3221.24,3229.91,0,0
BSE 500,BSE BSE 500,08/27/2014,10080.36,10110.71,10060.98,10086.44,0,0
BSE GREENEX,BSE BSE GREENEX,08/27/2014,2222.06,2229.39,2214.93,2220.24,0,0
BSE CARBONEX,BSE BSE CARBONEX,08/27/2014,1295.38,1298.11,1291.35,1294.8,0,0
BSE PSU,BSE BSE PSU,08/27/2014,8071.98,8122.85,8022.37,8070.8,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,08/27/2014,173
.14,173.98,171.45,172.22,0,0
BSE IPO,BSE BSE IPO,08/27/2014,2347.09,2364.95,2343.6,2349.57,0,0
BSE SME IPO,BSE BSE SME IPO,08/27/2014,908.46,910.24,905.92,906.13,0,0
BSE BANKEX,BSE BSE BANKEX,08/27/2014,18004.93,18044.49,17937.66,17990.04,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,08/27/2014,14756.02,14821.77,14640.63,14
702.59,0,0
BSE REALTY,BSE BSE REALTY,08/27/2014,1795.08,1810.65,1752.65,1760.99,0,0
BSE POWER,BSE BSE POWER,08/27/2014,2061.69,2071.31,2028.56,2039.96,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,08/27/2014,11047.22,11099.7,10989.37,11067.88,0,
0
APTECHT,APTECH LIMITED,08/27/2014,86.7,88.4,86,86.9,169350,71403
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,08/27/2014,21.75,22.05,20.5,21.05,12714,9408
ARCHIES,ARCHIES LTD,08/27/2014,18.65,19.55,18.35,19.15,143243,64189
ARCOTECH,ARCOTECH LTD,08/27/2014,366.6,369.5,366,368,20270,6875
ARIES,ARIES AGRO LIMITED,08/27/2014,92.9,94,90.2,90.7,86530,33114
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,08/27/2014,50.65,57.9,50.65,57.85,4347
0,26456
ARROWTEX,ARROW TEXTILES LTD,08/27/2014,8.5,8.5,8.5,8.5,249,249
ARSHIYA,ARSHIYA INTERNATIONAL LTD,08/27/2014,23.5,24,22.65,23.05,11880,11880
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,08/27/2014,46,48.3,45.55,48.3,239
360,112596
ARVIND,ARVIND LTD,08/27/2014,280.95,281.6,274.1,278.45,3323972,290359
ARVINDREM,ARVIND REMEDIES LTD,08/27/2014,47.05,48.3,46.2,47.45,1271919,532511
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,08/27/2014,86.05,89.9,85.2,87.65,48422,3290
6
ASAHISONG,ASAHI SONGWON COLOR LTD,08/27/2014,137.5,147.85,137.5,146.9,104497,536
67
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,08/27/2014,52.1,52.65,51.5,51.5
5,6003,5843
ASHAPURMIN,ASHAPURA MINECHEM LTD,08/27/2014,72.15,73,70.55,71.6,110992,57907
ASHIANA,ASHIANA HOUSING LTD,08/27/2014,147.5,149.95,145.45,148.9,12309,9072
ASHIMASYN,ASHIMA LIMITED,08/27/2014,9.15,9.2,9.15,9.2,4000,4000
ASHOKA,ASHOKA BUILDCON LTD,08/27/2014,128.5,131,127,129.75,21701,14346
ASHOKLEY,ASHOK LEYLAND LTD,08/27/2014,36.35,36.95,36.25,36.7,8757259,2470352
ASIANHOTNR,ASIAN HOTELS LTD,08/27/2014,140.5,142,139.05,140.45,1748,1572
ASIANPAINT,ASIAN PAINTS LIMITED,08/27/2014,606.5,619.55,606.5,617.45,1286406,800
754
ASIANTILES,ASIAN GRANITO INDIA LIMITED,08/27/2014,93,95.65,89.25,95.1,233352,694
29
ASIL,AMIT SPINNING INDUSTRIES LIMITED,08/27/2014,1.15,1.15,1.15,1.15,100,100
ASSAMCO,ASSAM COMPANY LIMITED,08/27/2014,4.1,4.6,3.95,4.2,3678828,2144684
ASTEC,ASTEC LIFESCIENCES LTD,08/27/2014,63.1,64.5,62.95,63.3,20940,14673
ASTRAL,ASTRAL POLY TECHNIK LIMITED,08/27/2014,836.95,839.4,802.1,814,10580,6733
ASTRAMICRO,ASTRA MICROWAVE LTD,08/27/2014,131.4,138.3,128.05,135.95,3184847,7800
26
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,08/27/2014,990,999.9,973.5,978.5,9348,
5078
ATFL,AGRO TECH FOODS LIMITED,08/27/2014,543,549.9,541.1,545.6,3258,2416
ATLANTA,ATLANTA LIMITED,08/27/2014,69.05,69.95,67.5,68.5,79988,25962
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,08/27/2014,287.45,294.5,286.3,287.85,133418
,18557
ATNINTER,ATN INTERNATIONAL LIMITED,08/27/2014,0.5,0.5,0.45,0.45,7440,5150
ATUL,ATUL LTD,08/27/2014,1319,1427.5,1315,1405.3,85113,27064
ATULAUTO,ATUL AUTO LTD,08/27/2014,680,698.15,680,690.6,16970,8726
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,08/27/2014,301,303.45,288,291.45,64940,391
54
AUROPHARMA,AUROBINDO PHARMA LTD,08/27/2014,834.9,834.95,815,824.7,736567,187106
AUSOMENT,AUSOM ENTERPRISE LTD,08/27/2014,16.3,16.3,16.3,16.3,750,750
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,08/27/2014,0.85,0.9,0.85,0.85,139744,64461
AUTOAXLES,AUTOMATIVE AXLES LTD,08/27/2014,616.2,627,614,621.05,1200,714
AUTOIND,AUTOLINE INDUSTRIES LIMITED,08/27/2014,77.75,78.55,76.1,76.65,49235,2339
4
AUTOLITIND,AUTOLITE (INDIA) LTD,08/27/2014,21.3,22.45,21,21.65,2571,1636
AVANTI,AVANTI FEEDS LTD,08/27/2014,1252,1265,1240,1248.7,7357,5784
AVTNPL,AVT NATURAL PRODUCTS LIMITED,08/27/2014,49.95,50.1,48.6,49.5,99410,59435
AXIS-IT&T,AXIS-IT&T LIMITED,08/27/2014,111.85,115.3,110.3,111.8,81178,33062
AXISBANK,AXIS BANK LTD,08/27/2014,399.05,402.55,396.65,398.75,2117053,710278
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,08/27/2014,2636.6,2636.6,2610.5,2627,1
73,110
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,08/27/2014,33.75,33.75,33.75,33.75,20573,20
573
BAGFILMS,B.A.G. FILMS LIMITED,08/27/2014,3.4,3.6,3.4,3.5,62311,36287
BAJAJ-AUTO,BAJAJ AUTO LTD,08/27/2014,2270,2304.6,2260,2280.3,382791,254756
BAJAJCORP,BAJAJ CORP LTD,08/27/2014,263.1,272,263.1,265.35,78118,62796
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,08/27/2014,283.2,288,281,282.6,77252,52604
BAJAJFINSV,BAJAJ FINSERVE LTD,08/27/2014,1069.3,1075.8,1003,1034.45,162948,58330
BAJAJHIND,BAJAJ HINDUSTAN LTD,08/27/2014,22.1,22.5,21.85,21.95,1099852,540621
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,08/27/2014,1360,1378,1350,1352.65,780
2,4305
BAJFINANCE,BAJAJ FINANCE LTD,08/27/2014,2420,2490,2420,2475.55,47648,40207
BALAJITELE,BALAJI TELEFILMS LIMITED.,08/27/2014,80.5,86.65,80.5,83.5,1174697,460
765
BALAMINES,BALAJI AMINES LIMITED,08/27/2014,86.8,88.35,85.95,87.95,67145,55480
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,08/27/2014,718.5,722,666.7,691.05,19127
1,152358
BALLARPUR,BALLARPUR INDUSTRIES LTD,08/27/2014,15.9,16.3,15.65,15.75,857281,48705
7
BALMLAWRIE,BALMER LAWRIE & CO LTD,08/27/2014,576.25,580,565.2,568.6,56422,27600
BALPHARMA,BAL PHARMA LIMITED,08/27/2014,57.1,60.45,57.1,58.95,28375,26702
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,08/27/2014,69,70,68.15,69.6,220171,120350
BANARBEADS,BANARAS BEADS LTD,08/27/2014,36.05,37.95,35.05,35.65,2399,289
BANARISUG,BANNARI AMMAN SUGARS LTD,08/27/2014,1100.1,1109.9,1100,1101.8,85,67
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,08/27/2014,130,132.95,128.05,131.7,270
93,15176
BANG,BANG OVERSEAS LTD,08/27/2014,10.5,11,10.35,11,426,351
BANKBARODA,BANK OF BARODA,08/27/2014,895.05,901.85,884.4,887.75,576021,96371
BANKBEES,BENCHMARK BANKBEES,08/27/2014,1582,1588.3,1577.5,1584.1,1316,607
BANKINDIA,BANK OF INDIA,08/27/2014,283.3,284.5,279.15,281.75,1441991,209719
BANSWRAS,BANSWARA SYNTEX LIMITED,08/27/2014,80.5,80.5,77,77.65,4772,4042
BARTRONICS,BARTRONICS INDIA LIMITED,08/27/2014,10.05,10.4,10.05,10.1,20062,15779
BASF,BASF INDIA LTD,08/27/2014,1179,1202,1125.05,1133,49751,19886
BASML,BANNARI AM SPIN MILL LTD.,08/27/2014,131.95,132,129,129,150,100
BATAINDIA,BATA INDIA LTD,08/27/2014,1255,1269.15,1253.1,1257.4,81937,37749
BAYERCROP,BAYER CROPSCIENCE LTD,08/27/2014,2445.9,2450,2410,2439.3,19362,12571
BBL,BHARAT BIJLEE LTD,08/27/2014,570.35,589.85,521,574.55,2168,1276
BBTC,BOMBAY BURMAH TRADING CORP. LTD,08/27/2014,193.05,204,193.05,198.15,321362,
97682
BEARDSELL,BEARDSELL LTD,08/27/2014,67.1,67.75,66.3,66.3,1010,1010
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,08/27/2014,14.75,15,14.75,14.95,9914,9864
BEL,BHARAT ELECTRONICS LTD,08/27/2014,1830.05,2119.8,1830.05,2082.3,1079778,2635
01
BEML,BHARAT EARTH MOVERS LTD,08/27/2014,531.2,541.25,531.2,541.25,61696,52305
BEPL,BHANSALI ENG. POLYMERS LT,08/27/2014,16.95,17,15.25,17,4718,3719
BERGEPAINT,BERGER PAINTS (I) LTD,08/27/2014,344,347,340.1,343.4,191788,162590
BFINVEST,BF INVESTMENT LTD,08/27/2014,84.2,87,84.2,86.65,18379,10402
BFUTILITIE,BF UTILITIES LIMITED,08/27/2014,614,626.5,601.5,626.5,139732,56780
BGLOBAL,BHARATIYA GLOBAL INFO LTD,08/27/2014,5.4,5.4,5.4,5.4,2500,2500
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,08/27/2014,155.5,158.5,148.45,149.65,567408
,261343
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,08/27/2014,17,17.05,16.8,17,2716,2313
BHARATFORG,BHARAT FORGE CO LTD,08/27/2014,795.1,801.7,788,797.15,588709,221079
BHARATGEAR,BHARAT GEARS LTD,08/27/2014,63.1,67.7,62.3,64.75,49578,17331
BHARATRAS,BHARAT RASAYAN LTD,08/27/2014,708.8,708.8,685,693.1,1027,813
BHARTIARTL,BHARTI AIRTEL LTD,08/27/2014,369.5,373.6,365.55,369,3129970,2449321
BHARTISHIP,BHARATI SHIPYARD LTD.,08/27/2014,32.4,32.85,32.1,32.55,8709,6490
BHEL,BHEL,08/27/2014,234.1,236.95,226.9,229.15,4504445,1211269
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,08/27/2014,106.7,106.7,106.7,106.7,106851,
56851
BIL,BHARTIYA INTERNATIONAL LIMITED,08/27/2014,355,368,353.15,359.2,20346,7951
BILENERGY,BIL ENERGY SYSTEMS LTD,08/27/2014,1.85,1.85,1.85,1.85,101,101
BILPOWER,BILPOWER LIMITED,08/27/2014,1.6,1.6,1.6,1.6,10214,10214
BIMETAL,BIMETAL BEARINGS LTD,08/27/2014,266,266,266,266,26,25
BINANIIND,BINANI INDUSTRIES LIMITED,08/27/2014,123.05,126,122.2,123.1,39904,2424
0
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,08/27/2014,30.5,30.9,29.9,30.2,58869,44848
BIOCON,BIOCON LIMITED.,08/27/2014,475.4,477.9,468.6,470.45,624795,268971
BIRLACORPN,BIRLA CORPORATION LTD,08/27/2014,566,575,551.05,555.35,82461,43557
BIRLACOT,BIRLA COTSYN (INDIA) LTD,08/27/2014,0.1,0.15,0.1,0.15,344109,253505
BIRLAERIC,BIRLA ERICSON LTD,08/27/2014,59,65,59,62.3,21121,21121
BIRLAMONEY,ADITYA BIRLA MONEY LTD,08/27/2014,21.3,21.85,21.3,21.35,8730,6277
BLBLIMITED,BLB LIMITED,08/27/2014,5.05,5.05,5.05,5.05,1202,1202
BLISSGVS,BLISS GVS PHARMA LTD,08/27/2014,48,49.75,46,46.45,143279,84501
BLKASHYAP,B.L.KASHYAP & SON LTD,08/27/2014,8.65,9,8.45,8.55,141612,116638
BLUECHIP,BLUE CHIP INDIA LTD,08/27/2014,0.5,0.5,0.45,0.45,24461,20461
BLUEDART,BLUE DART EXPRESS LTD,08/27/2014,4615.1,4750,4615.1,4723.15,19440,17421
BLUESTARCO,BLUE STAR LIMITED,08/27/2014,340.95,367.8,339.7,358.3,385405,103930
BLUESTINFO,BLUE STAR INFOTECH,08/27/2014,215.5,218.85,213,215.8,12178,6503
BODALCHEM,BODAL CHEMICALS LTD,08/27/2014,58.4,59.8,56.85,57,239438,239438
BOMDYEING,BOMBAY DYEING & MFG. CO L,08/27/2014,68.6,70,67.5,69.15,822322,291749
BOSCHLTD,BOSCH LTD,08/27/2014,14677,14940,14650,14689.5,3664,2842
BPCL,BHARAT PETROLEUM CORP LT,08/27/2014,667.9,681.95,665.5,677.75,1348500,56349
3
BPL,BPL LIMITED,08/27/2014,18.5,18.5,17.25,17.55,58977,31006
BRANDHOUSE,BRANDHOUSE RETAILS LTD,08/27/2014,2,2.15,2,2,81900,54252
BRFL,BOMBAY RAYON FASHIONS LTD,08/27/2014,168,168.5,164.5,166.7,9743,6770
BRIGADE,BRIGADE ENTERPRISES LIMITED,08/27/2014,123.55,126.9,123.5,125.25,25397,1
9181
BRITANNIA,BRITANNIA INDUSTRIES LTD,08/27/2014,1268.8,1289,1249,1259.85,237093,20
0117
BROADCAST,BROADCAST INITIATIVES LIMITED,08/27/2014,4,4.1,4,4.1,500,500
BROOKS,BROOKS LAB LTD,08/27/2014,39.4,39.5,37.65,38.2,49314,29421
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,08/27/2014,2.65,2.7,2.65,2.65,10330
,8143
BSL,BSL LTD,08/27/2014,26.5,27.45,26.25,26.8,2121,1408
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,08/27/2014,2740,2740,2653.3,2682,11,
6
BSLIMITED,BS LTD,08/27/2014,27.35,29,26.8,27.55,597562,106962
BURNPUR,BURNPUR CEMENT LIMITED,08/27/2014,11.65,11.95,11.5,11.75,26094,21682
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,08/27/2014,274.05,278.5,272,272.1
,2613,2228
BVCL,BARAK VALLEY CEMENTS LIMITED,08/27/2014,13.15,14.1,13.15,14.05,1470,1318
CADILAHC,CADILA HEALTHCARE LIMITED,08/27/2014,1245,1255,1223.05,1231.4,76947,493
82
CAIRN,CAIRN INDIA LIMITED,08/27/2014,322,324.7,320.3,323.75,1123788,740625
CALSOFT,CALIFORNIA SOFTWARE CO LT,08/27/2014,5.7,5.7,5.7,5.7,640,640
CANBK,CANARA BANK,08/27/2014,397,398.4,387,389.35,1854066,451893
CANDC,C & C CONSTRUCTIONS LIMITED,08/27/2014,39.65,39.65,39.65,39.65,1305,1305
CANFINHOME,CAN FIN HOMES LTD,08/27/2014,387.7,393,371.5,376.9,27116,8745
CANTABIL,CANTABIL RETAIL LTD,08/27/2014,26,28.15,26,28.15,11693,8882
CAPF,CAPITAL FIRST LTD,08/27/2014,279.75,283.8,276,279.85,146888,47800
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,08/27/2014,379.35,419.15,379.25,419.15,
42469,20557
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,08/27/2014,183.75,188.5,180.85,184.85,35794
,30866
CAREERP,CAREER POINT LTD,08/27/2014,101.55,105,101.55,104.85,6048,5812
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,08/27/2014,1272.65,1290,1205,1250,15
2815,145916
CASTROLIND,CASTROL INDIA LIMITED,08/27/2014,351,352.25,345.3,346.75,69971,37847
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,08/27/2014,6.25,6.4,6.1,6.25,6
9120,49730
59
CUB,CITY UNION BANK LTD,08/27/2014,79,79.35,77.85,78.8,298705,216300
CUMMINSIND,CUMMINS INDIA LTD,08/27/2014,700,707.1,685.65,691.4,386179,321399
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,08/27/2014,50.2,50.95,46.1,47,1371
03,72496
CYIENT,CYIENT LTD,08/27/2014,415,421.35,410,420.1,52957,35506
DAAWAT,L. T. OVERSEAS LIMITED,08/27/2014,119.15,121,118.05,120.15,12042,7051
DABUR,DABUR INDIA LTD,08/27/2014,229.9,235.55,227.25,232.25,4395674,2817987
DALMIABHA,DALMIA BHARAT LTD,08/27/2014,470.1,482,460.5,466.5,19712,17814
DALMIAREF,DALMIA REFRACTORIES LTD,08/27/2014,83,88,83,88,130,130
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,08/27/2014,22.4,22.4,19.1,20.05
,17331,15190
DATAMATICS,DATAMATICS TECHNO LTD,08/27/2014,56.9,57.8,54.8,56.3,34100,19537
DBCORP,D. B. CORP LTD,08/27/2014,315,324,315,318.7,254819,243393
DBREALTY,D B REALTY LTD,08/27/2014,78,78,76.3,77.35,92524,56128
DBSTOCKBRO,DB (INT) STOCK BROKERS,08/27/2014,65.35,65.7,65.2,65.35,31148,1019
DCBBANK,DEVELOP CREDIT BANK LTD,08/27/2014,83,85.6,82.4,84.8,739256,313274
DCM,DCM LTD,08/27/2014,82,82.95,81.35,81.9,6801,4532
DCMSHRIRAM,DCM SHRIRAM LTD,08/27/2014,188.1,199.7,186.65,198.25,265613,141133
DCW,DCW LTD,08/27/2014,24.25,25.4,24.15,24.3,1419900,610893
DECCANCE,DECCAN CEMENTS LTD,08/27/2014,320,342,320,330,2281,2139
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,08/27/2014,1.85,1.95,1.85,1.95,21624,11590
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,08/27/2014,154.25,156.8,152.1,154.1,56829,2
9002
DEEPAKNTR,DEEPAK NITRITE LTD,08/27/2014,75,77.45,74.75,76.95,41144,27199
DEEPIND,DEEP INDUSTRIES LTD,08/27/2014,74.9,77.25,74.3,74.55,81573,32987
DELTACORP,DELTA CORP LIMITED,08/27/2014,87.5,88.7,86.15,87.4,613967,225075
DEN,DEN NETWORKS LIMITED,08/27/2014,171.9,171.95,165,168.85,35882,17747
DENABANK,DENA BANK,08/27/2014,60,60.95,59.6,60.2,662942,283982
DENORA,DE NORA INDIA LIMITED,08/27/2014,141.4,145.05,141.25,143.65,1224,1001
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,08/27/2014,52.5,55.5,52.3,55.1,232597,190552
DHANBANK,THE DHANALAKSHMI BANK LTD,08/27/2014,45,46.3,45,45.9,264697,153565
DHANUKA,DHANUKA AGRITECH LTD,08/27/2014,438.75,440,426,428.15,17912,10045
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,08/27/2014,24.35,26.15,24.35,25.4,2869,
1963
DHFL,DEWAN HOUSING FIN CORP LTD,08/27/2014,349.7,349.7,340,341.8,141882,88186
DHUNINV,DHUNSERI INVESTMENTS LTD,08/27/2014,75,75,74,74,636,600
DIAPOWER,DIAMOND POWER INFRA LTD,08/27/2014,117.1,121.25,115.7,118.5,187514,8863
9
DICIND,DIC INDIA LIMITED,08/27/2014,460.05,464.9,455,460,2796,2526
DIGJAM,DIGJAM LTD,08/27/2014,6.7,7.05,6.7,6.9,31710,26027
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,08/27/2014,161,161.5,155.3
,156.6,894486,335613
DISHTV,DISH TV INDIA LIMITED,08/27/2014,54.1,54.9,54,54.45,1771297,904973
DIVISLAB,DIVI'S LABORATORIES LTD,08/27/2014,1576.6,1589.5,1551.15,1561.35,104995
,47043
DLF,DLF LIMITED,08/27/2014,192.1,193.9,181.25,182.9,12415660,1867921
DLINKINDIA,D-LINK (INDIA) LTD,08/27/2014,96.95,99.75,96,98.8,225852,144350
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,08/27/2014,95.35,97.7,95
.35,96.35,38975,19666
DONEAR,DONEAR INDUSTRIES LIMITED,08/27/2014,18.3,19,17.7,18.55,6445,5620
DPSCLTD,DPSC LTD,08/27/2014,21.2,22.35,20.6,21.6,5398,3752
DPTL,DHUNSERI PETROCHEM & TEA LTD,08/27/2014,135.4,137.85,132.6,133.85,18961,139
51
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,08/27/2014,17.7,18.4,17.5,17.9,73177,50
760
DRDATSONS,DR DATSONS LABS LTD,08/27/2014,9.75,9.9,9.3,9.4,788152,457548
DREDGECORP,DREDGING CORP OF INDIA,08/27/2014,404.9,415.9,394.75,404.9,112238,293
28
DRREDDY,DR. REDDY'S LABORATORIES,08/27/2014,2905.2,2944,2905.2,2922.75,332117,21
3709
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,08/27/2014,69.35,70.9,69,69.7,38196,16556
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,08/27/2014,4.2,4.2,4.2,4.2,280,280
DUNCANSLTD,DUNCANS INDUSTRIES LTD,08/27/2014,29,29,28,28.4,8781,8781
DWARKESH,DWARIKESH SUGAR IND LTD,08/27/2014,36.9,36.9,34.4,34.55,10487,7757
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,08/27/2014,1809,1846.45,1790,1809.2,5015,
5015
DYNATECH,DYNACONS TECHNOLOGIES LTD,08/27/2014,1.1,1.1,1.1,1.1,2520,2520
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,08/27/2014,2.5,2.5,2.35,2.35,884,600
EASUNREYRL,EASUN REYROLLE LTD,08/27/2014,70,70.6,67.25,68.75,13038,10130
ECEIND,ECE INDUSTRIES LIMITED,08/27/2014,114.9,114.9,108.3,110.3,189,75
ECLERX,eCLERX SERVICES LIMITED,08/27/2014,1290,1407.7,1290,1359.25,155712,80363
EDELWEISS,EDELWEISS CAPITAL LIMITED,08/27/2014,52.05,52.65,50.8,51.05,336874,250
601
EDL,EMPEE DISTILLERIES LIMITED,08/27/2014,38.25,39.5,37.9,38.45,16891,10446
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,08/27/2014,29.4,30.4,28.15,29.05,195378,114670
EICHERMOT,EICHER MOTORS LTD,08/27/2014,9871,9940,9800,9810.85,27140,19172
EIDPARRY,EID PARRY INDIA LTD,08/27/2014,217,218.8,209.15,212.6,294056,149686
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,08/27/2014,175,202.4,171,182.5,30141,13869
EIHOTEL,EIH LIMITED,08/27/2014,100,107,100,104.9,896610,612406
EIMCOELECO,EIMCO ELECON (INDIA) LTD,08/27/2014,309.9,309.9,294.5,304.8,1325,1325
EKC,EVEREST KANTO CYLINDER LIMITED,08/27/2014,16.45,16.65,16,16.1,57025,43314
ELDERPHARM,ELDER PHARMACEUTICALS LTD,08/27/2014,195.9,199.85,193,194.25,103561,3
5486
ELECON,ELECON ENG. CO. LTD,08/27/2014,45,45.7,44.2,44.45,99335,64460
ELECTCAST,ELECTROSTEEL CASTINGS LTD,08/27/2014,25.55,26.2,25.1,25.4,495653,29315
8
ELECTHERM,ELECTROTHERM (INDIA) LTD.,08/27/2014,18.8,19.75,18.8,19.45,24575,13843
ELFORGE,EL FORGE LTD,08/27/2014,5.75,5.75,5.75,5.75,9,9
ELGIEQUIP,ELGI EQUIPMENTS LTD,08/27/2014,122.1,135,122.1,131.65,168096,74942
ELGIRUBCO,ELGI RUBBER CO. LTD,08/27/2014,29.5,31.25,29.5,30.2,16492,13715
ELNET,ELNET TECHNOLOGIES LTD,08/27/2014,56,60.25,56,57.75,1317,1307
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,08/27/2014,26.85,28.1,26.5,27.5,21542,15
307
EMAMILTD,EMAMI LIMITED,08/27/2014,669.95,674.4,647.55,655.75,81258,35223
EMCO,EMCO LIMITED,08/27/2014,36.2,37.5,35.9,36.2,152720,56493
EMKAY,EMKAY SHARE & STK BKR LTD,08/27/2014,45.15,47.4,42.9,44.7,12072,12072
EMMBI,EMMBI POLYARNS LTD,08/27/2014,13.6,13.6,12.75,13,18391,2780
EMPEESUG,EMPEE SUGAR AND CHEM LTD,08/27/2014,5.1,5.45,5.1,5.35,9587,9105
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,08/27/2014,17.85,18,17,17,4611,4601
ENGINERSIN,ENGINEERS INDIA LTD,08/27/2014,235.5,239.45,229,233.05,403868,233973
ENIL,ENTERTAIN NET. IND. LTD.,08/27/2014,415.75,425,410,420.4,10823,6169
ENTEGRA,ENTEGRA LIMITED,08/27/2014,4.5,4.55,4.15,4.15,5893,5893
EON,EON ELECTRIC LTD,08/27/2014,25.5,26.8,25.5,25.9,47515,40612
ERAINFRA,ERA INFRA ENGINEERING LTD,08/27/2014,15.5,16.1,15.15,15.15,385382,23156
2
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,08/27/2014,268.3,270.5,262,263.65,264835,
98921
ESABINDIA,ESAB INDIA LTD,08/27/2014,598.9,598.9,586,589.5,359,285
ESCORTS,ESCORTS INDIA LTD,08/27/2014,112.2,115.5,112.2,114.15,716057,266904
ESL,ELECTROSTEEL STEELS LIMITED,08/27/2014,5.4,5.5,5.3,5.35,269766,191480
ESSAROIL,ESSAR OIL LTD,08/27/2014,120.1,122.8,120.1,121.8,491703,275701
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,08/27/2014,87.6,89.3,85.6,87.2,6
69098,643240
ESSARSHPNG,ESSAR SHIPPING LTD,08/27/2014,18.6,19.2,18.35,18.6,5464,4447
ESSDEE,ESS DEE ALUMINIUM LIMITED,08/27/2014,422.95,430.1,418.25,421,25023,12926
ESSELPACK,ESSEL PROPACK LTD,08/27/2014,100.9,100.9,97.7,98.15,43466,34585
ESTER,ESTER INDUSTRIES LTD,08/27/2014,21.15,21.7,20.85,21.35,46046,34908
EUROCERA,EURO CERAMICS LIMITED,08/27/2014,8.25,8.4,7.75,7.8,2281,1619
EUROTEXIND,EUROTEX INDUSTRIES LTD,08/27/2014,25.75,25.75,25.5,25.6,525,525
7,73295
GRINDWELL,GRINDWELL NORTON LIMITED,08/27/2014,460.75,476.95,459.9,460.4,3857,323
0
GRUH,GRUH FINANCE LIMITED,08/27/2014,210.6,216,209,211.4,190344,71223
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,08/27/2014,45,46.1,42.1,42.7,313843,152101
GSFC,GUJ STATE FERT & CHEM LTD,08/27/2014,65.7,67.4,64.7,66.75,601661,422326
GSKCONS,GLAXOSMITHKLINE CONSUMER,08/27/2014,5244,5260,5182.3,5242.1,10382,6300
GSPL,GUJARAT STATE PETRO LTD,08/27/2014,84.75,87.2,84.7,85,416960,279468
GSS,GSS INFOTECH LIMITED,08/27/2014,32.9,35,32.65,34.65,2857,2563
GTL,GTL LTD,08/27/2014,20.6,21.4,20.35,20.5,89519,62238
GTLINFRA,GTL INFRA.LTD,08/27/2014,2.85,2.9,2.75,2.75,774813,350050
GTNIND,GTN INDUSTRIES LIMITED,08/27/2014,14,14.8,13.95,14.8,2601,2550
GTNTEX,GTN TEXTILES LIMITED,08/27/2014,7.35,7.35,7.35,7.35,597,597
GTOFFSHORE,GREAT OFFSHORE LIMITED,08/27/2014,104.1,104.1,101.5,102.4,79874,33921
GUFICBIO,GUFIC BIOSCIENCES LTD.,08/27/2014,18.3,19.5,18.3,19.2,262643,147744
GUJALKALI,GUJARAT ALKALIES & CHEM,08/27/2014,196,198.4,192.7,193.8,35552,20376
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,08/27/2014,120.7,123.95,120.1,122.95
,6104,3791
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,08/27/2014,498.8,511,492.1,507.25,44946,38
260
GUJNRECOKE,GUJARAT N R E COKE LTD,08/27/2014,9.1,9.45,9.1,9.3,893831,429485
GUJNREDVR,GUJARAT N R E COKE LTD,08/27/2014,4.65,4.95,4.65,4.75,20100,18614
GUJRATGAS,GUJARAT GAS CO. LTD,08/27/2014,445.9,453.9,441,443.3,43841,12665
GULFCORP,GULF OIL CORPORATION LIMITED,08/27/2014,136.85,136.85,129.05,132.25,250
43,16578
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,08/27/2014,267,282,266.3,278.55,87679,6
1696
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,08/27/2014,12.5,13,12.4,13,2128562,110
4254
HANUNG,HANUNG TOYS & TEX LTD,08/27/2014,22.4,23.8,22.35,22.75,13691,13691
HARITASEAT,HARITA SEATING SYSTEMS LTD,08/27/2014,99.9,100,93.4,94.65,1824,1712
HARRMALAYA,HARRISONS MALAYALAM LTD,08/27/2014,59.8,60.9,58.6,59.1,50747,18723
HATHWAY,HATHWAY CABLE & DATACOM LTD,08/27/2014,285,288.35,275,279,23455,16856
HATSUN,HATSUN AGRO PRODUCT LTD,08/27/2014,287.45,287.45,276,278.6,938,634
HAVELLS,HAVELLS INDIA LIMITED,08/27/2014,280,296.3,277,294.55,6297291,705666
HBLPOWER,HBL POWER SYSTEMS LIMITED,08/27/2014,16.35,16.55,15.7,16.05,91029,63688
HBSTOCK,HB STOCKHOLDINGS LIMITED,08/27/2014,14.2,14.2,13.65,14.2,1919,1274
HCC,HINDUSTAN CONSTRUCTION CO,08/27/2014,38.45,39.4,37.7,37.95,1947235,632316
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,08/27/2014,27.55,29.9,27.55,28.35,11
901,8859
HCL-INSYS,HCL INFOSYSTEMS LTD,08/27/2014,79.8,80.95,78.3,79.5,1291992,351428
HCLTECH,HCL TECHNOLOGIES LTD,08/27/2014,1604.9,1655.7,1604.9,1649.9,1241469,6893
70
HDFC,HDFC LTD,08/27/2014,1061.5,1075.7,1057.4,1069.65,3233230,2675830
HDFCBANK,HDFC BANK LTD,08/27/2014,846,846,834,836.6,1213242,671852
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,08/27/2014,2654.2,266
8,2645,2645.3,796,521
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,08/27/2014,94.05,94.8,90.6,9
2.2,14339106,2833962
HEG,HEG LTD,08/27/2014,287,295,285.1,291.6,73773,32395
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,08/27/2014,69.75,71.4,68.2,69.35,481051,2
44905
HELIOSMATH,HELIOS & MATHINFTECH LTD.,08/27/2014,89.1,90.7,88.15,88.3,129619,8728
2
HERCULES,HERCULES HOISTS LTD,08/27/2014,209,216,203.9,205.3,241964,46632
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,08/27/2014,306.7,310,301,304.05,39322,122
24
HEROMOTOCO,HERO MOTOCORP LTD,08/27/2014,2570,2604,2554.15,2600,655142,503843
HEXATRADEX,HEXA TRADEX LTD,08/27/2014,33,33.5,32.25,32.9,9499,7197
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,08/27/2014,159.9,163.9,158.45,162.05,2014947,
553934
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,08/27/2014,12.9,13.45,12.9,13.1,1480
948,992311
HGS,HINDUJA GLOBAL SOLUTIONS LTD,08/27/2014,612.3,624.9,611,613.8,7809,5390
HIKAL,HIKAL LIMITED,08/27/2014,561.25,569.9,558,566.15,8196,5756
HIL,HIL LTD,08/27/2014,574.55,579,559,560.4,8492,6004
HILTON,HILTON METAL FORGING LIMITED,08/27/2014,16.45,16.55,16.4,16.4,2249,2249
HIMATSEIDE,HIMATSINGKA SEIDE LTD,08/27/2014,89.4,92.7,88.9,90.55,426374,125678
HINDALCO,HINDALCO INDUSTRIES LTD,08/27/2014,171,173.3,168.25,172.3,9876204,32370
49
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,08/27/2014,595,595,585,585,14,14
HINDCOPPER,HINDUSTAN COPPER LTD,08/27/2014,85.85,89.2,85.85,87.6,592908,90448
HINDDORROL,HINDUSTAN DORR OLIVER LT,08/27/2014,12.75,12.75,12.2,12.25,24586,2123
2
HINDMOTORS,HINDUSTAN MOTORS LIMITED,08/27/2014,7.3,7.6,7.25,7.4,100594,62584
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,08/27/2014,140.4,142,140.3
5,141.6,2625,1525
HINDOILEXP,HINDUSTAN OIL EXPLORATION,08/27/2014,51.5,52.75,50.8,51,443139,217399
HINDPETRO,HINDUSTAN PETROLEUM CORP,08/27/2014,451.4,458.5,448.15,453.6,1503053,6
45447
HINDSYNTEX,HIND SYNTEX LTD.,08/27/2014,11.6,12,11.6,12,41,41
HINDUJAFO,HINDUJA FOUNDRIES LTD,08/27/2014,36,36,34,34.35,2070,1670
HINDUJAVEN,HINDUJA VENTURES LTD,08/27/2014,295.3,318,295.3,312.7,134830,97537
HINDUNILVR,HINDUSTAN UNILEVER LTD,08/27/2014,727,739.55,723.4,734.85,1153834,717
112
HINDZINC,HINDUSTAN ZINC LTD.,08/27/2014,164.1,166.25,161.7,163.9,567043,309327
HIRECT,HIND RECTIFIERS LIMITED,08/27/2014,48,49.2,45.5,46.1,7671,4934
HITACHIHOM,HITACHI HOME & LIFE SOLUT,08/27/2014,510,528.95,492.85,504.5,608936,1
45066
HITECHGEAR,HI-TECH GEARS LTD,08/27/2014,201,204.8,196,198,8340,5090
HITECHPLAS,HITECH PLAST LIMITED,08/27/2014,91,92.45,87,88.95,16010,7921
HMT,HINDUSTAN MACHINE TOOLS L,08/27/2014,41.75,43.45,41,42.3,308828,71033
HMVL,HINDUSTAN MEDIA VENTURES LTD,08/27/2014,163.7,168.6,159.1,161.35,445005,401
688
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08
/27/2014,2000,2089.9,1985,1987.99,132,110
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,08/27/2014,17.2,17.75,16.75,16.85,43437,301
34
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,08/27/2014,5260.05,5318,5211,5235.5,51
5,347
HONDAPOWER,HONDA SIEL POWER PRODUCTS,08/27/2014,970.05,999,962.1,972.3,6928,5425
HOTELEELA,HOTEL LEELA VENTURES LTD,08/27/2014,23.5,24.55,23.25,24.15,373171,2110
54
HOTELRUGBY,HOTEL RUGBY LTD.,08/27/2014,5.6,5.6,5.1,5.6,2925,1825
HOVS,HOV SERVICES LIMITED,08/27/2014,99.55,101.7,98.35,98.75,28311,13405
HSIL,HSIL LTD,08/27/2014,297.4,308.35,293.25,308.35,59719,37106
HTMEDIA,HT MEDIA LIMITED,08/27/2014,104,108.9,102.8,106.85,169849,63893
HUBTOWN,HUBTOWN LTD,08/27/2014,112.1,117,111.45,112.15,22667,10936
HYDROS&S,HYDRO S & S INDUSTRIES LTD,08/27/2014,90.25,90.25,90.25,90.25,11299,112
99
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,08/27/2014,4.85,4.95,4.8,4.85,6479
90,601807
IBPOW,INDIABULLS POWER LTD,08/27/2014,9.25,9.35,8.9,9.1,2959545,1605596
IBREALEST,INDIABULLS REAL ESTATE LIMITED,08/27/2014,69.25,71.7,68.4,69.45,743459
2,1260501
IBSEC,INDIABULLS SECURITIES LTD,08/27/2014,23.5,24.1,23.5,23.95,441104,316115
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,08/27/2014,378.1,387.7,372.35,374.6,62
3327,332750
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,08/27/2014,16.7,17.2,15.35,16,511925,329
515
INFY,INFOSYS LTD,08/27/2014,3630,3650,3601.1,3630.55,696234,453420
INGERRAND,INGERSOLL RAND (INDIA) LTD.,08/27/2014,646.05,684.25,642.5,662.4,53119
,26225
INGVYSYABK,ING VYSYA BANK LIMITED,08/27/2014,639,648.4,622,630.95,25291,14329
INIFTY,ICICIPRAMC NIFETF,08/27/2014,82.6,84.99,80.95,81.29,2497,2437
INNOIND,INNOVENTIVE IND LTD,08/27/2014,14.75,14.9,14.65,14.7,25362,22592
INOXLEISUR,INOX LEISURE LIMITED,08/27/2014,162,166.4,160.6,161.5,99361,50661
INSECTICID,INSECTICIDES (INDIA) LIMITED,08/27/2014,583.6,598,579.65,585,35312,12
722
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,08/27/2014,11,11.7,11,11.6,15942,133
03
IOB,INDIAN OVERSEAS BANK,08/27/2014,62.5,64,62.2,62.5,836051,201708
IOC,INDIAN OIL CORP LTD,08/27/2014,352.95,357.3,352.55,355.4,1084844,655216
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,08/27/2014,61.7,63.45,61.15,61.5,215
409,45726
IPAPPM,INTERNATIONAL PAPER APPM LTD,08/27/2014,287.05,301.8,287,295.7,76758,3771
5
IPCALAB,IPCA LABORATORIES LTD,08/27/2014,730.05,759.9,730.05,755.45,451981,36929
3
IPRINGLTD,IP RINGS LTD,08/27/2014,51.05,53,51,52.9,4495,4265
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,08/27/2014,252.15,256,249.15,254.8,2795748
,639991
ISFT,INTRASOFT TECHNOLOGIES LTD,08/27/2014,47.7,48,46.2,46.2,600,500
ISMTLTD,ISMT LIMITED,08/27/2014,16.6,17.5,16.6,17.25,41990,29794
ITC,ITC LTD,08/27/2014,353.65,354.9,351.35,352.35,4761453,3692065
ITDCEM,ITD CEMENTATION INDIA LTD,08/27/2014,390,407.6,380,407.6,36242,36242
ITI,ITI LTD,08/27/2014,29.2,31.8,28.9,30.75,667596,223041
IVC,IL&FS INVESTMENT MANAGERS,08/27/2014,20.6,20.85,20.1,20.15,175418,141014
IVP,IVP LTD.,08/27/2014,57.95,59,55,55.8,2927,1911
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,08/27/2014,18.35,18.8,18,18.2,894892,376844
J&KBANK,J & K BANK LTD.,08/27/2014,1499.7,1505,1479.95,1494.35,38072,25874
JAGRAN,JAGRAN PRAKASHAN LIMITED,08/27/2014,117,121,115.85,118,165254,123254
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,08/27/2014,21,21.55,19.9,21.35,17085,1
0652
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,08/27/2014,22.65,23.1,22.65,22.65,21673,
21107
JAICORPLTD,JAI CORP LIMITED,08/27/2014,94.95,99.85,94.65,98.7,1052686,331947
JAIHINDPRO,JAIHIND PROJECTS LTD,08/27/2014,20.35,21.45,20.3,21.45,889,789
JAINSTUDIO,JAIN STUDIOS LIMITED,08/27/2014,6.35,6.35,6.35,6.35,355,355
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,08/27/2014,112.1,113,111.05,112,9320,8190
JAYAGROGN,JAYANT AGRO ORGANICS LTD,08/27/2014,113.7,114.85,112.2,113.3,12567,965
2
JAYBARMARU,JAY BHARAT MARUTI LTD,08/27/2014,106.4,106.7,103,104.05,17329,15290
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,08/27/2014,14.2,14.8,14.05,14.2,109112,7
9750
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,08/27/2014,100.05,103.9,100.05,101.3,154236
,51997
JBCHEPHARM,J B CHEMICALS AND PHARMA,08/27/2014,210,215,210,212.35,134228,62192
JBFIND,JBF INDUSTRIES LTD.,08/27/2014,135.3,139.9,133.1,137.25,48407,25154
JBMA,JBM AUTO LIMITED,08/27/2014,617.9,629.7,585.3,601.75,25355,16706
JCTEL,JCT ELECTRONICS LTD.,08/27/2014,0.55,0.65,0.55,0.55,2875,2254
JENSONICOL,JENSON & NICHOLSON (IND),08/27/2014,2.6,2.65,2.55,2.55,5050,5040
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,08/27/2014,225.9,227.5,219.3,220.8,679757,23
4727
JEYPORE,JEYPORE SUGAR CO LTD,08/27/2014,82.95,82.95,82.95,82.95,10,10
JHS,JHS SVEND. LAB. LTD,08/27/2014,8.15,8.2,8,8.2,16163,16163
JIKIND,JIK INDUSTRIES LIMITED,08/27/2014,0.75,0.75,0.75,0.75,160,160
JINDALPHOT,JINDAL PHOTO LIMITED,08/27/2014,238,245,234.6,235.35,5922,5431
JINDALPOLY,JINDAL POLY FILMS LIMITED,08/27/2014,287.2,293.2,284,285.75,99419,319
61
SYMPHONY,SYMPHONY LTD,08/27/2014,1219.9,1228.3,1203.8,1219.45,4946,3730
SYNCOM,SYNCOM HEALTHCARE LTD,08/27/2014,5.6,5.6,5.3,5.35,134694,60713
SYNDIBANK,SYNDICATE BANK,08/27/2014,124,124.95,121.6,122.55,1353121,267999
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,08/27/2014,18.2,18.2,18.1,18.1,
424,424
TAJGVK,TAJ GVK HOTELS & RESORTS,08/27/2014,107.45,117.9,107.45,115.65,197891,103
252
TAKE,TAKE SOLUTIONS LIMTED,08/27/2014,35.15,37.9,34.65,37.15,194250,113274
TALBROAUTO,TALBROS AUTO. COMP. LTD,08/27/2014,80.05,83.5,80,82.65,15170,10933
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,08/27/2014,205.1,212.55,203.6,205
.15,160827,96696
TANFACIND,TANFAC INDUSTRIES LIMITED,08/27/2014,17.05,17.05,17.05,17.05,110,110
TANLA,TANLA SOLUTIONS LIMITED,08/27/2014,12.75,12.85,12.05,12.15,211195,134880
TANTIACONS,TANTIA CONSTRUCTIONS LTD,08/27/2014,20.3,20.55,19.45,19.65,16629,1296
9
TARAJEWELS,TAR AJEWELS,08/27/2014,88.95,90,86.1,86.9,4562,3581
TARAPUR,TARAPUR TRANSFORMERS LTD,08/27/2014,7.5,7.6,7,7.15,14158,13517
TARMAT,TARMAT LTD,08/27/2014,17.1,17.1,17.1,17.1,42,42
TATACHEM,TATA CHEMICALS LTD,08/27/2014,372.5,375.65,369.55,374.65,406422,161548
TATACOFFEE,TATA COFFEE LIMITED,08/27/2014,910,913.05,897.25,903.3,40017,13767
TATACOMM,TATA COMMUNICATIONS LIMITED,08/27/2014,356.05,361.35,352.7,359.5,543082
,233851
TATAELXSI,TATA ELXSI (I) LTD,08/27/2014,611,625,609,616.45,772943,168650
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,08/27/2014,153.35,154.85,152.5,153.1,103010
9,430562
TATAINVEST,TATA INVESTMENT CORP LTD,08/27/2014,557,557,542.6,544.3,20985,13866
TATAMETALI,TATA METALIKS LTD,08/27/2014,104.2,107.8,102.85,103.6,139526,75689
TATAMOTORS,TATA MOTORS LTD.,08/27/2014,518.9,524,516.2,521.7,3863988,1354711
TATAMTRDVR,TATA MOTORS DVR A ORD,08/27/2014,364.5,374.8,364.5,371.8,4183909,2884
127
TATAPOWER,TATA POWER CO LTD,08/27/2014,88.6,89.6,87.65,88.65,4316618,2440363
TATASPONGE,TATA SPONGE IRON LTD,08/27/2014,864.3,879.95,861.75,867.85,186911,559
70
TATASTEEL,TATA IRON AND STEEL CO LT,08/27/2014,528,531.9,519.65,523.2,3090598,82
2558
TBZ,TRIB BHIMJI ZAVERI LTD,08/27/2014,153.25,157.35,153.25,154.55,48220,17089
TCI,TRANSPORT CORPN OF INDIA,08/27/2014,202.5,211,202.5,206.5,175606,75118
TCIDEVELOP,TCI DEVELOPERS LTD,08/27/2014,220.5,227,220.5,226,225,218
TCIFINANCE,TCI FINANCE LIMITED,08/27/2014,26.25,26.25,24.55,24.55,1018,817
TCS,TATA CONSULTANCY SERV LT,08/27/2014,2534,2567.4,2514.05,2549.95,717730,42470
7
TDPOWERSYS,TD POWER SYSTEMS LTD,08/27/2014,330,338,328.9,329.8,1287,1138
TECHM,TECH MAHINDRA LIMITED,08/27/2014,2349.35,2361.65,2323.1,2329.6,510072,3618
69
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,08/27/2014,257.55,257.95,250,25
4.95,8421,3854
TECHNOFAB,TECHNOFAB ENGINEERING LTD,08/27/2014,128.95,128.95,123.05,126.5,7836,6
771
TECPRO,TECPRO SYSTEMS LTD,08/27/2014,16.4,16.4,15.35,15.5,9112,7727
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,08/27/2014,38.5,38.9,37.25,37.65,
125532,84232
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,08/27/2014,15.95,16.25,15.75,15.9,234989
,134993
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,08/27/2014,79.7,82,75.05,75.8,425394,2414
70
TFCILTD,TOURISM FINANCE CORP. OF,08/27/2014,37.45,38,37.25,37.5,69296,42729
TFL,TRANSWARRANTY FINANCE LIMITED,08/27/2014,6.7,6.7,6.7,6.7,25,25
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,08/27/2014,55.35,56.45,53.5,53.8,7186,5560
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,08/27/2014,175.05,183,175.05,182.65,1645,16
01
6443
VIPIND,VIP INDUSTRIES LTD.,08/27/2014,101.1,101.65,97.75,99,594082,244658
VIPUL,VIPUL LTD,08/27/2014,19.15,20.5,19.15,20.25,65107,65107
VISAKAIND,VISAKA INDUSTRIES LIMITED,08/27/2014,115,115,111.6,112.35,5704,4626
VISASTEEL,VISA STEEL LIMITED,08/27/2014,18.6,19.05,18.05,18.55,23667,19690
VISESHINFO,VISESH INFOTECNICS LTD,08/27/2014,0.3,0.35,0.3,0.3,510740,510740
VISUINTL,VISU INTERNATIONAL LIMITED,08/27/2014,0.85,0.85,0.85,0.85,520,520
VIVIDHA,VISAGAR POLYTEX LTD,08/27/2014,159.25,161,159.05,159.9,16122,11100
VIVIMEDLAB,VIVIMED LABS LIMITED,08/27/2014,304.25,311,302,302.65,6758,4585
VKSPL,VKS PROJECTS LTD,08/27/2014,0.35,0.35,0.3,0.3,573589,378283
VLSFINANCE,VLS FINANCE LTD.,08/27/2014,21,22.35,21,21.95,25661,17249
VMART,VMART RETAIL LTD,08/27/2014,434,437.75,419,427.9,27509,22135
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,08/27/2014,675.1,703.15,665,673.05,13350,59
43
VOLTAS,VOLTAS LTD,08/27/2014,242.95,244.6,238,241.1,2914310,738654
VSSL,VARDHMAN SPECIAL STEELS LTD,08/27/2014,35,35,34,34.15,1353,1353
VSTIND,VST INDUSTRIES LTD.,08/27/2014,1549.5,1560,1520,1527.35,4123,3032
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,08/27/2014,1497.7,1525.75,1450,1462.4,3015
,2157
VTL,VARDHMAN TEXTILES LIMITED,08/27/2014,447.9,454.8,445.4,448.25,24319,14591
VTMLTD,VTM LTD,08/27/2014,23.7,24.65,23.15,23.25,13502,12703
WABAG,VA TECH WABAG LTD,08/27/2014,1359.6,1393,1331,1348.25,12757,10399
WABCOINDIA,WABCO INDIA LTD,08/27/2014,3555.1,3639.95,3550,3595.55,1672,1002
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,08/27/2014,89.4,96,88.1,95.9,360911,1040
36
WANBURY,WANBURY LIMITED,08/27/2014,40,41.3,40,41.3,6365,6365
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,08/27/2014,18.55,19.3,18.5,18.5,3937,
2411
WEIZFOREX,WEIZMANN FOREX LTD,08/27/2014,142.2,144.4,140.8,142,2177,2013
WEIZMANIND,WEIZMANN LTD,08/27/2014,10.05,10.85,10.05,10.1,560,560
WELCORP,WELSPUN CORP LTD,08/27/2014,70.9,71,69,69.4,84330,46011
WELENTRP,WELSPUN ENTERPRISES LTD,08/27/2014,271.15,275,268,270.9,15503,14671
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,08/27/2014,30.45,30.6,30.45,30.6,
311,311
WELPROJ,WELSPUN PROJECTS LTD,08/27/2014,31.4,32.05,30.7,31.7,2171,1569
WELSPUNIND,WELSPUN INDIA LTD,08/27/2014,209.3,220,209.05,218.8,88058,74952
WENDT,WENDT (INDIA) LTD.,08/27/2014,1492,1504.4,1490,1500.05,230,170
WHEELS,WHEELS INDIA LTD,08/27/2014,860,896,858,866.15,86302,16340
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,08/27/2014,483.9,494.85,467.4,470,383244,91322
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,08/27/2014,61,62.7,61,61,9511,4489
WINDMACHIN,WINDSOR MACHINES LTD,08/27/2014,32.95,33.15,31.35,32,41709,38003
WINSOME,WINSOME YARNS LTD,08/27/2014,2.2,2.3,2.2,2.2,25285,16466
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,08/27/2014,1.7,1.75,1.65,1.65,36852
2,271243
WIPRO,WIPRO LTD,08/27/2014,548,560.8,548,558.55,1449055,982752
WOCKPHARMA,WOCKHARDT LTD.,08/27/2014,717.6,721,700.75,703.7,905835,326240
WONDERLA,WONDERLA HOLIDAYS LTD,08/27/2014,329.2,341,327.1,333.75,793080,141687
WSI,W S INDUSTRIES (I) LTD,08/27/2014,14.1,14.5,14.1,14.4,1087,1087
WSTCSTPAPR,WEST COAST PAPER MILLS LT,08/27/2014,57.25,58.55,56.5,56.95,98478,561
59
WYETH,WYETH LTD.,08/27/2014,938.95,970,936.05,967.05,21711,13828
XCHANGING,XCHANGING SOLUTIONS LTD,08/27/2014,26.05,27.7,25.7,26.95,27995,19717
XLENERGY,XL ENERGY LTD,08/27/2014,3.1,3.35,3.1,3.35,2895,1895
XPROINDIA,XPRO INDIA LIMITED,08/27/2014,34.1,34.1,33,33,5322,4972
YESBANK,YES BANK LIMITED,08/27/2014,571.5,576.5,566.3,573.6,2104306,692654
ZANDUREALT,ZANDU REALTY LIMITED,08/27/2014,1716,1762,1716,1731.3,5763,1719
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,08/27/2014,280.5,283.35,277.05,277.5,1501
579,1015103
ZEELEARN,ZEE LEARN LTD,08/27/2014,39.2,39.8,38.1,38.35,200231,86044
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,08/27/2014,16.3,18.6,16.25,18.25,3686751,1401
376
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,08/27/2014,1.3,1.3,1.25,1.3,38063,37663
ZENITHCOMP,ZENITH COMPUTERS LIMITED,08/27/2014,4.3,4.45,4.2,4.3,4000,3700
ZENITHINFO,ZENITH INFOTECH LIMITED,08/27/2014,3.9,3.9,3.75,3.75,2062,2011
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,08/27/2014,439.05,450.8,439.05,448.95,25912,1
3082
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,08/27/2014,102.5,104.9,99.95,100
.35,15826,10452
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,08/27/2014,372.3,386.1,371,371,82,30
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,08/27/2014,30,30,28.5,28.5,2421,2311
ZUARI,ZUARI AGRO CHEMICALS LTD,08/27/2014,183.25,186.9,178.5,180.75,5680,3867
ZUARIGLOB,ZUARI GLOBAL LTD,08/27/2014,87.8,87.9,85,86.55,8281,3032
ZYDUSWELL,ZYDUS WELLNESS LTD,08/27/2014,606.9,621.9,599.95,610.95,24139,9744
ZYLOG,ZYLOG SYSTEMS LIMITED,08/27/2014,8.8,8.85,8.45,8.5,146829,99200