Вы находитесь на странице: 1из 34

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

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

BSE METAL,BSE BSE METAL,08/27/2014,12451.33,12511.07,12274.61,12357.91,0,0


BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,08/27/2014,9077.36,9277.21,9076.
35,9199.09,0,0
BSE AUTO,BSE BSE AUTO,08/27/2014,17170.51,17311.22,17154.12,17249.98,0,0
BSE TECK,BSE BSE TECK,08/27/2014,5591.98,5626.47,5573.65,5613.51,0,0
BSE IT,BSE BSE IT,08/27/2014,10091.34,10171.59,10040.78,10143.45,0,0
BSE FMCG,BSE BSE FMCG,08/27/2014,7316.77,7381.52,7316.77,7347.4,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,08/27/2014,13433.25,13528.89,13353.21,13397.78
,0,0
20MICRONS,20 MICRONS LTD,08/27/2014,31.3,31.4,30.65,30.95,67729,27634
3IINFOTECH,3I INFOTECH LIMITED,08/27/2014,8.6,8.85,8.5,8.55,411004,243927
3MINDIA,3M INDIA LIMITED,08/27/2014,5865.7,5978.25,5826,5922.35,922,607
8KMILES,8K MILES SOFTWARE SERVICES LTD,08/27/2014,282.5,289,271.05,285.65,49038,
19591
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,08/27/2014,24.85,26.9,24.85,25
.6,154850,154850
AARTIDRUGS,AARTI DRUGS LTD.,08/27/2014,744.95,758.35,740.25,741.8,9677,5117
AARTIIND,AARTI INDUSTRIES LTD,08/27/2014,292.85,295.55,289.05,289.85,35064,19565
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,08/27/2014,44,46,43.9,44.95,1324,768
ABAN,ABAN OFFSHORE LTD,08/27/2014,715,727.85,715,721.3,715666,173355
ABB,ABB LTD.,08/27/2014,995,1003,970,975.05,28301,18271
ABBOTINDIA,ABBOTT INDIA LTD,08/27/2014,2585.05,2635.9,2582,2603.1,2305,759
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,08/27/2014,257.95,266,250.05,260.55,579
11,17861
ABGSHIP,ABG SHIPYARD LIMITED,08/27/2014,237,244.8,236,240,60895,16098
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,08/27/2014,1470,1475.3,1438.45,1451.8,31066
0,253160
ACC,ASSOCIATED CEMENT CO LTD,08/27/2014,1499.8,1509.9,1481.15,1502.75,228053,779
87
ACCELYA,ACCELYA KALE SOLUTIONS LTD,08/27/2014,649.05,660.05,649.05,656.9,6767,42
79
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,08/27/2014,28.9,30.25,28.9,29.85,16351
2,108167
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,08/27/2014,3.65,3.75,3.6,3.6,26938,24637
ADANIENT,ADANI ENTERPRISES LIMITED,08/27/2014,491,494.15,476.25,482.4,1985141,76
0618
ADANIPORTS,ADANI PORT & SEZ LTD,08/27/2014,299.25,302.7,284.3,288.25,3607703,153
6740
ADANIPOWER,ADANI POWER LTD,08/27/2014,49.4,49.65,48.4,48.7,4625218,1217931
ADFFOODS,ADF FOODS LTD,08/27/2014,57.45,59,57,57.4,52403,28670
ADHUNIK,ADHUNIK METALIKS LTD.,08/27/2014,43.2,44.7,42.1,43,21379,11789
ADORWELD,ADOR WELDING LIMITED,08/27/2014,205.55,211.75,202,202.15,2795,2050
ADSL,ALLIED DIGITAL SERVICES LIMITED,08/27/2014,18.25,19.8,18.05,19.8,49760,3844
3
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,08/27/2014,78,88,74,75.5,6138
,2813
ADVANTA,ADVANTA INDIA LIMITED,08/27/2014,296,300,288,289.85,17059,9677
AEGISCHEM,AEGIS LOGISTICS LIMITED,08/27/2014,320,333.5,320,326.05,8640,6585
AFL,ACCEL FRONTLINE LIMITED,08/27/2014,58,60.9,57.1,58,19867,13633
AFTEK,AFTEK LIMITED,08/27/2014,5.2,5.3,5.2,5.2,41464,41464
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,08/27/2014,91,91,84.2,88,464,458
AGCNET,AGC NETWORKS LTD,08/27/2014,62.3,62.3,58.1,59.55,2403,1980
AGRITECH,AGRI-TECH (INDIA) LTD,08/27/2014,7.85,7.85,7.3,7.3,23,23
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,08/27/2014,2.25,2.45,2.25,2.3,3699,3698
AHLEAST,ASIAN HOTELS (EAST) LTD,08/27/2014,197,200,195.45,200,1308,1300
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,08/27/2014,142.95,143.6,139.1,141.25,16253,
11721
AHLWEST,ASIAN HOTELS (WEST) LTD,08/27/2014,107.15,114.9,107.15,111.6,3053,2418
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,08/27/2014,325,341,324.05,338.15,641105,23632
7

AIAENG,AIA ENGINEERING LIMITED,08/27/2014,821.2,848,818,839.6,209558,147625


AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,08/27/2014,17.45,17.45,17.45,17.45,27,27
AIL,ALSTOM INDIA LTD,08/27/2014,503.5,507.9,478.1,485.75,60748,34619
AJANTPHARM,AJANTA PHARMA LIMITED,08/27/2014,1632,1649,1606.2,1616.6,17355,8133
AJMERA,AJMERA REALTY & INFRA INDIA LTD,08/27/2014,64.9,72.4,63.3,72.4,147651,439
57
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,08/27/2014,20.75,21.05,20.25,20.45,59491,40677
AKZOINDIA,AKZO NOBEL INDIA LTD,08/27/2014,1116,1156.95,1100,1133,66117,47106
ALBK,ALLAHABAD BANK,08/27/2014,116.8,117.3,113.55,114.4,3566991,936193
ALCHEM,ALCHEMIST LTD,08/27/2014,42.1,43.5,42.1,43.15,8297,6225
ALEMBICLTD,ALEMBIC LIMITED,08/27/2014,43,43.65,41.35,42.2,3141359,673785
ALICON,ALICON CASTALLOY LTD,08/27/2014,161,169.45,155,158.95,46231,19899
ALKALI,ALKALI METALS LTD,08/27/2014,20.35,20.35,19,19.15,2407,1825
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,08/27/2014,625,625,620.8,622.55,1374,1
144
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,08/27/2014,239,246.9,234.25,237.2,816
19,46439
ALLSEC,ALLSEC TECHNOLOGIES LTD,08/27/2014,22.9,22.9,21.5,22.05,3417,2397
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,08/27/2014,16.5,16.5,16.5,16.5,3210,3210
ALOKTEXT,ALOK INDUSTRIES LTD,08/27/2014,12.65,13.35,12.6,13.1,34562192,11582752
ALPA,ALPA LABORATORIES LIMITED,08/27/2014,10.8,10.8,10.05,10.3,1451,1451
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,08/27/2014,378,396,368,396,12894,10629
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,08/27/2014,22,22,22,22,500,
500
ALPSINDUS,ALPS INDUSTRIES LTD.,08/27/2014,1.75,1.75,1.7,1.7,23301,20951
ALSTOMT&D,ALSTOM T&D INDIA LTD,08/27/2014,327,327,319,325.15,25798,11995
AMARAJABAT,AMARA RAJA BATTERIES LTD,08/27/2014,569.9,575,546,549.25,247539,16678
3
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,08/27/2014,85,85,81.2,83.95,425,411
AMBIKCO,AMBIKA COTTON MILLS LTD,08/27/2014,488,495.95,485,485.45,3993,2624
AMBUJACEM,AMBUJA CEMENTS LTD,08/27/2014,208.75,210.4,205.7,206.95,1930517,116724
7
AMDIND,AMD INDUSTRIES LIMITED,08/27/2014,23.2,24.2,23.2,24,6678,6513
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,08/27/2014,222,238.4,216.7,235.05,439404,8
7743
AMTEKAUTO,AMTEK AUTO LTD.,08/27/2014,239.5,243.1,238,239.1,237680,139407
AMTEKINDIA,AMTEK INDIA LIMITED,08/27/2014,98.45,102.3,98,100.5,2080784,646589
AMTL,ADVANCE METERING TECHNOLOGY LTD,08/27/2014,13.5,14.3,13.4,13.5,3390,2044
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,08/27/2014,56.6,57.45,54.9,55.5,359826,165
807
ANDHRABANK,ANDHRA BANK,08/27/2014,73.25,75.5,72.85,75.15,2689847,1189045
ANDHRACEMT,ANDHRA CEMENTS LTD,08/27/2014,8.55,9.1,8.55,8.65,17128,14803
ANDHRSUGAR,ANDHRA SUGARS LTD,08/27/2014,148,149.95,145,146.65,24686,15160
ANGIND,ANG INDUSTRIES LTD,08/27/2014,15.5,15.5,15.5,15.5,1506,1506
ANIKINDS,ANIK INDUSTRIES LTD,08/27/2014,31,31.05,31,31.05,200,200
ANKITMETAL,ANKIT METAL & POWER LTD,08/27/2014,6.1,6.35,6,6.1,23536,17130
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,08/27/2014,33.3,33.7,32.4,32.
9,133630,82358
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,08/27/2014,29,30.5,28.1,30.2,118
330,71155
ANTGRAPHIC,ANTARCTICA LTD,08/27/2014,0.2,0.2,0.15,0.15,8528,8528
APARINDS,APAR INDUSTRIES LTD.,08/27/2014,340.75,350.65,333,335.5,144473,64148
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,08/27/2014,293.2,307.8,286.75,296.7,34619,1
0246
APLAB,APLAB LTD,08/27/2014,40.9,40.9,40.9,40.9,7,7
APLAPOLLO,APL APOLLO TUBES LTD,08/27/2014,337,337.75,326.5,328.45,1059,645
APLLTD,ALEMBIC PHARMA LTD,08/27/2014,377.5,381,371.6,375.85,107873,59677
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,08/27/2014,1209.9,1224.05,1182,1189.6,32629
6,181741
APOLLOTYRE,APOLLO TYRES LTD,08/27/2014,167.95,168.5,165.5,166.95,1411981,539992

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

CCL,CCL PRODUCTS (I) LTD,08/27/2014,86,95.4,85.5,94.25,2577438,1341700


CEATLTD,CEAT LTD,08/27/2014,590.1,595.85,584.05,588.25,336328,185831
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,08/27/2014,15.05,15.6,14.5,14
.6,39659,35403
CELEBRITY,CELEBRITY FASHIONS LTD,08/27/2014,14.35,14.7,14,14.7,15471,13279
CELESTIAL,CELESTIAL LABS LIMITED,08/27/2014,26.2,26.8,25.5,26.6,49044,26022
CENTENKA,CENTURY ENKA LTD,08/27/2014,182.95,184.9,180.2,181.8,73698,37339
CENTEXT,CENTURY EXTRUSIONS LTD,08/27/2014,1.85,1.85,1.85,1.85,474,474
CENTRALBK,CENTRAL BANK OF INDIA,08/27/2014,63.5,64.65,62.5,64.15,678784,284385
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,08/27/2014,398,428,390,419.1,75028,3
6596
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,08/27/2014,92,92.9,88.6,89.95,95058
5,571235
CENTURYTEX,CENTURY TEXTILES LTD,08/27/2014,600,606,593.05,597.3,520831,93061
CERA,CERA SANITARYWARE LIMITED,08/27/2014,1796.9,1796.9,1700,1705.95,9661,6232
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,08/27/2014,7,7.25,7,7.2,211700,21
1700
CESC,CESC LTD,08/27/2014,699.7,708,688.7,693.65,318665,83450
CGCL,CAPRI GLOBAL CAPITAL LTD,08/27/2014,174.75,174.75,169.65,170.4,587,556
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,08/27/2014,60.1,60.4,59.05,59.4,409112,276336
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,08/27/2014,88,89.7,87.45,87.65,1961,1667
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,08/27/2014,88.8,92.4,88.8,91.4,
692821,366974
CHESLINTEX,CHESLIND TEXTILES LTD,08/27/2014,8,8,7.85,7.95,110733,110733
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,08/27/2014,410,418,400
.4,405.15,13690,8639
CHROMATIC,CHROMATIC INDIA LTD,08/27/2014,4.25,4.45,4.1,4.15,34451,26111
CIMMCO,CIMMCO BIRLA LTD,08/27/2014,36.15,39.55,36.15,39.5,14498,12968
CINELINE,CINELINE INDIA LTD,08/27/2014,14,14.2,14,14.1,814,814
CIPLA,CIPLA LTD,08/27/2014,513.7,517.4,508.7,513.35,1397996,865790
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,08/27/2014,2.3,2.45,2.3,2.45,7608,7608
CLNINDIA,CLARIANT CHEMICALS (INDIA,08/27/2014,880,929,880,916.6,34504,21759
CLUTCHAUTO,CLUTCH AUTO LIMITED,08/27/2014,17.8,18.65,17.7,18.4,3462,2886
CMAHENDRA,C.MAHENDRA EXPORTS LTD,08/27/2014,48.95,48.95,48.95,48.95,3307,3285
CMC,CMC LTD,08/27/2014,2156.45,2175,2101,2138,11761,2980
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,08/27/2014,17,18.4,16.05,17,1250,1050
COALINDIA,COAL INDIA LTD,08/27/2014,356.7,363.5,354.05,358.55,2097073,1262091
COLPAL,COLGATE PALMOLIVE (I) LTD,08/27/2014,1506.2,1553,1506.2,1539.25,372322,24
1426
COMPUAGE,COMPUAGE INFOCOM LIMTED,08/27/2014,126.05,133,124.3,129.35,45270,2754
COMPUSOFT,COMPUCOM SOFTWARE LTD,08/27/2014,11.5,11.65,11.35,11.35,28681,27190
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,08/27/2014,1338,1340,1317.75,1326.
45,19721,12686
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,08/27/2014,47.3,49.95,47.2,49,1039,953
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,08/27/2014,27.7,28,26.65,26.95,2361,2308
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,08/27/2014,11.9,12.65,11.75,12.1,50
2348,296577
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,08/27/2014,55.75,55.8,52.15,52.2,249
8,1644
COROMANDEL,COROMANDEL INTERNATIONAL LTD,08/27/2014,253,259.9,253,257.05,42627,30
604
CORPBANK,CORPORATION BANK,08/27/2014,325.05,329.5,319,322.95,80135,54627
COSMOFILMS,COSMO FILMS LTD,08/27/2014,87,87,82.4,84,112344,43716
COUNCODOS,COUNTRY CONDO'S LTD,08/27/2014,1.9,2,1.9,2,400,400
COX&KINGS,COX & KINDS (I) LTD,08/27/2014,295.4,308.8,293.6,305.55,1403553,504862
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,08/27/2014,24.9,25.
08,24.76,24.95,1085604,694278
CREATIVEYE,CREATIVE EYE LIMITED,08/27/2014,3.45,3.75,3.45,3.75,624,574
CRISIL,CRISIL LIMITED,08/27/2014,1944,1944,1870,1887.75,5039,2661
CROMPGREAV,CROMPTON GREAVES LTD,08/27/2014,197.55,199.85,194,195.25,2431167,8464

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

EVEREADY,EVEREADY INDS. IND. LTD.,08/27/2014,94.95,94.95,93,93.8,95247,59135


EVERESTIND,EVEREST INDUSTRIES LTD,08/27/2014,242,248.35,241.5,242.45,6385,3767
EVERONN,EVERONN SYSTEMS INDIA LIMITED,08/27/2014,38.3,39.6,37.3,37.9,28464,16047
EXCELCROP,EXCEL CROP CARE LTD,08/27/2014,929.9,965,929.9,960.25,7117,4959
EXCELINDUS,EXCEL INDUSTRIES LIMITED,08/27/2014,266.85,271,256.05,258.7,25753,150
93
EXCELINFO,EXCEL INFOWAYS LTD,08/27/2014,18.9,18.9,18.1,18.15,52394,51777
EXIDEIND,EXIDE INDUSTRIES LTD,08/27/2014,160,165,159.7,164.3,1393083,491326
FACT,FACT LTD,08/27/2014,31.2,32.3,31.2,31.35,32706,14011
FAGBEARING,FAG BEARINGS INDIA LIMITED,08/27/2014,2871,2958.9,2871,2926.85,3843,3
360
FARMAXIND,FARMAX INDIA LTD,08/27/2014,0.95,1,0.95,1,346742,295052
FCEL,FUTURE CONSUMER ENTERPRISE LTD,08/27/2014,8.7,9,8.65,8.9,988529,842337
FCSSOFT,FCS SOFTWARE SOLN. LTD.,08/27/2014,0.35,0.35,0.3,0.35,1575799,1425693
FDC,FDC LIMITED,08/27/2014,156.3,166.7,153.3,162.6,1378229,333400
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,08/27/2014,85.95,96,85.75,93.55,1393984
,441536
FEDERALBNK,FEDERAL BANK LTD,08/27/2014,118,122.9,118,122.15,3184142,1395655
FIEMIND,FIEM INDUSTRIES LIMITED,08/27/2014,622,634.5,620.2,624.05,21706,5577
FILATEX,FILATEX INDIA LTD,08/27/2014,30.1,31.2,30.1,31.1,4116,3996
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,08/27/2014,257,264.75,248.6,261
.75,1109171,248224
FINCABLES,FINOLEX CABLES LTD,08/27/2014,218.7,219.85,213.2,214.95,172195,91058
FINPIPE,FINOLEX INDUSTRIES LTD,08/27/2014,293,297.7,290.45,292.65,39036,22557
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,08/27/2014,5,5,5,5,45,45
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,08/27/2014,228.5,229,224,224.85,21196,358
FLFL,FUTURE LIFESTYLE FASHIONS LTD,08/27/2014,88.45,89.95,86.5,88.4,21066,15017
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,08/27/2014,254,259.35,251.05,257.9,995,679
FMNL,FUTURE MARKET NETWORKS LTD,08/27/2014,10.55,10.6,10.55,10.6,124,124
FORTIS,FORTIS HEALTHCARE LIMITED,08/27/2014,120,123.4,118.75,121.45,721206,25898
7
FOSECOIND,FOSECO INDIA LTD,08/27/2014,890.95,895,865,867.95,2634,1314
FRL,FUTURE RETAIL LTD,08/27/2014,122.15,125,120.8,122.55,423917,133953
FRLDVR,FUTURE RETAIL LTD DVR,08/27/2014,65.4,67.95,64.6,66.5,4404,3322
FSL,FIRSTSOURCE SOLUTIONS LIMITED,08/27/2014,38,38.1,36.9,37,733047,512161
GABRIEL,GABRIEL INDIA LTD,08/27/2014,55.25,61.35,55.25,59.95,2855212,1031209
GAEL,GUJARAT AMBUJA EXPORTS LT,08/27/2014,57.95,61.85,57.15,59.4,319241,149864
GAIL,GAIL (INDIA) LTD,08/27/2014,425.5,438.5,423.3,435.7,1570524,982429
GAL,GYSCOAL ALLOYS LTD,08/27/2014,47.9,47.9,47,47.15,8016,1720
GALLANTT,GALLANTT METAL LIMITED,08/27/2014,25.5,25.85,24.55,24.65,30388,26987
GALLISPAT,GALLANTT ISPAT LTD,08/27/2014,372.25,373.75,371.5,372.5,32135,1037
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,08/27/2014,13.4,13.75,13.1,13.35,1
08380,66673
GAMMONIND,GAMMON INDIA LTD,08/27/2014,29.65,30.6,29.2,29.35,187379,125746
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,08/27/2014,162,166.75,160.3,162.6,
11324,4826
GANGOTRI,GANGOTRI TEXTILES LIMITED,08/27/2014,1.45,1.5,1.45,1.5,905,900
GARDENSILK,GARDEN SILK MILLS LTD,08/27/2014,44.95,44.95,42.85,43.2,7832,5459
WALL ROPES LIMITED,08/27/2014,176,177.95,162.3,163.65,147257,
GARWALLROP,GARWARE
44425
GATI,GATI LIMITED,08/27/2014,138.45,143.1,137.5,139.7,359160,152951
GAYAPROJ,GAYATRI PROJECTS LTD,08/27/2014,130,143.6,130,138.15,165321,121454
GDL,GATEWAY DISTRIPARKS LTD.,08/27/2014,261.4,262,255.7,258.45,180803,138635
GEECEE,GEECEE VENTURES LTD,08/27/2014,36.45,37.7,36.4,36.6,2766,2350
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,08/27/2014,23.15,23.5,22.8,23.05,2331,2326
GEMINI,GEMINI COMMUNICATION LIMITED,08/27/2014,1.8,1.8,1.75,1.75,16686,16586
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,08/27/2014,58.75,59,57.1,57.95
,2495,1708
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,08/27/2014,28.7,31.75,28.7,29.75,
521891,252318

GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,08/27/2014,37.65,37.65,36.5


5,36.85,70906,53719
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,08/27/2014,142,142.8,139.5,140.8,153636,5200
2
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,08/27/2014,366.6,369.5,365.05,368.
1,41539,24201
GHCL,GHCL LIMITED,08/27/2014,91,91.95,89.25,90.55,1358003,576292
GICHSGFIN,GIC HOUSING FINANCE LTD,08/27/2014,162.95,166.8,162.2,164.95,162687,87
193
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,08/27/2014,63.5,65.9,63.45,64.1,22
91,1032
GILLETTE,GILLETTE INDIA LTD,08/27/2014,2566,2590,2543.05,2564.5,2779,1899
GINNIFILA,GINNI FILAMENTS LTD,08/27/2014,13.3,13.8,12.95,13.3,14637,13581
GIPCL,GUJ IND POW CO. LTD,08/27/2014,77.2,79.1,77.2,77.8,53344,35875
GITANJALI,GITANJALI GEMS LIMITED,08/27/2014,67.55,68.55,66.55,66.8,571284,215326
GKB,GKB OPHTHALMICS LIMITED,08/27/2014,42.45,48,42.45,48,20086,14074
GKWLIMITED,GKW LTD,08/27/2014,412.05,425,412.05,425,204,102
GLAXO,GLAXOSMITHKLINE PHARMA LT,08/27/2014,2489.9,2500,2473,2497.4,5741,3770
GLENMARK,GLENMARK PHARMACEUTICALS,08/27/2014,728.8,733.7,712,714.5,650891,430092
GLFL,GUJARAT LEASE FINANCING LTD,08/27/2014,3,3,3,3,1000,1000
GLOBALVECT,GLOBAL VEC HELICORP LTD,08/27/2014,57.2,57.2,57.2,57.2,7008,7008
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,08/27/2014,485,499.95,445,462.5,33285,15768
GLOBUSSPR,GLOBUS SPIRITS LTD,08/27/2014,75.15,76.3,75,75.5,54421,26700
GLODYNE,GLODYNE TECHNOSERVE LIMITED,08/27/2014,5.2,5.3,5.1,5.3,28698,22914
GMBREW,G M BREWERIES LTD,08/27/2014,101.05,103.45,101.05,102.65,2504,1697
GMDCLTD,GUJARAT MINERAL DEV CORP,08/27/2014,137.45,139.25,135.55,138,75878,53898
GMRINFRA,GMR INFRASTRUCTURE LIMITE,08/27/2014,25.55,25.75,24.85,24.95,14568001,5
405666
GNFC,GUJARAT NARMADA FERT. CO,08/27/2014,86.05,88.45,86,86.5,26427,16883
GOACARBON,GOA CARBON LIMITED,08/27/2014,87.4,88.9,86.6,87.85,11009,3876
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,08/27/2014,2720.1,2745,2686,2691.3,6630,46
68
GODREJCP,GODREJ CONSUMER PRODUCTS,08/27/2014,940.15,977.8,940.15,966.3,96097,524
75
GODREJIND,GODREJ INDUSTRIES LTD.,08/27/2014,333,334,325.4,326.9,330946,146614
GODREJPROP,GODREJ PROPERTIES LTD,08/27/2014,224.1,227,222.5,223.45,99114,76862
GOENKA,GOENKA DIAMOND AND JEWELS LTD,08/27/2014,3.6,3.7,3.25,3.35,1738116,736204
GOKEX,GOKALDAS EXPORTS LTD.,08/27/2014,69.9,69.9,68,68.1,4613,3552
GOKUL,GOKUL REFOILS AND SOLVENT LTD,08/27/2014,23.4,24.55,23.4,24.5,60936,47502
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,08/27/2014,2574.85,2574.85,2558,2
560.15,7793,4775
GOLDENTOBC,GOLDEN TOBACCO LTD,08/27/2014,23.75,24.7,23.1,23.6,4800,4075
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,08/27/2014,31.5,31.5,30,30.95,3410,3232
GOLDINFRA,GOLDSTONE INFRATECH LTD,08/27/2014,10.1,10.25,9.85,10,1737,1681
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,08/27/2014,2562,2562,2527,2553.2,3258,20
36
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,08/27/2014,6.5,6.5,6.45,6.45,145,101
GPIL,GODAWARI POWER AND ISPAT LIMITED,08/27/2014,157.95,158,149.05,154.1,34624,1
9197
GPPL,GUJARAT PIPAVAV PORT LTD,08/27/2014,145,149.5,143.5,147.95,922044,430361
GRANULES,GRANULES INDIA LIMITED,08/27/2014,741.4,754.85,736.2,745.05,129396,4806
4
GRAPHITE,GRAPHITE INDIA LTD,08/27/2014,100,101.3,99.8,101,82563,60136
GRASIM,GRASIM INDUSTRIES LTD,08/27/2014,3381,3398.1,3348,3389.45,133071,92006
GRAVITA,GRAVITA INDIA LTD,08/27/2014,75.6,77,75,75.45,25759,17211
GREAVESCOT,GREAVES COTTON LTD.,08/27/2014,132.25,135.5,130.05,132.95,1168348,434
390
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,08/27/2014,0.75,0.85,0.75,0.75,15608,15581
GREENPLY,GREENPLY INDUSTRIES LTD,08/27/2014,969.9,1014,963.2,1005.2,12509,9261
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,08/27/2014,14.1,14.4,13.4,14,11465

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

ICICIBANK,ICICI BANK LTD.,08/27/2014,1533,1549,1522.3,1540.3,2236841,1238736


ICIL,INDO COUNT INDUSTRIES LTD,08/27/2014,145.05,151.4,143,144.65,39099,23747
ICNX100,ICICIPRAMC - ICCNX100,08/27/2014,82.85,88,80.5,80.5,436,386
ICRA,ICRA LIMITED,08/27/2014,2586.3,2619.75,2576,2588.65,1429,763
ICSA,ICSA (INDIA) LIMITED,08/27/2014,4.35,4.7,4.35,4.5,29177,20915
IDBI,INDUS DEV BANK OF IND LTD,08/27/2014,79.6,80.2,77.25,77.95,4682144,739334
IDBIGOLD,IDBI GOLD ETF,08/27/2014,2661.15,2680.1,2652.1,2680.1,183,122
IDEA,IDEA CELLULAR LIMITED,08/27/2014,154.25,157.9,151.7,157.4,4791079,2121774
IDFC,INFRA. DEV. FIN. CO. LTD,08/27/2014,143.2,144.5,140.5,141.1,4995486,1789353
IFBAGRO,IFB AGRO INDUSTRIES LTD,08/27/2014,219,219,208.05,208.3,2463,2159
IFBIND,IFB INDUSTRIES LTD.,08/27/2014,283,291.35,249.5,262.95,686378,201225
IFCI,IFCI LTD,08/27/2014,34.5,35.3,34.05,34.25,6518070,1474979
IFGLREFRAC,IFGL REFRACTORIES LTD,08/27/2014,197,205.1,193,194.55,30438,21494
IGARASHI,IGARASHI MOTORS INDIA LTD,08/27/2014,297.8,304.55,288.6,292.15,265328,6
2146
IGL,INDRAPRASTHA GAS LTD,08/27/2014,370,376.95,366,375.65,204464,77294
IGOLD,ICICI PRUDENTIAL GOLD ETF,08/27/2014,2650,2654,2636,2639.95,105,63
IGPL,IG PETROCHEMICALS LTD,08/27/2014,54.05,56.45,51.75,52,11601,10391
IIFL,IIFL HOLDINGS LTD,08/27/2014,129,135.65,129,135.65,35681,25519
IIFLNIFTY,IIFL NIFTY ETF,08/27/2014,814,825,814,815,90,88
IITL,INDUSTRIAL INVESTMENT TRUST LTD,08/27/2014,79.25,79.25,78.5,78.95,1011,1000
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,08/27/2014,51.2,53.65,5
1.2,53,64005,58523
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,08/27/2014,206,212.25,201.2,204
.25,280823,168829
IMFA,INDIAN METALS & FERRO ALLOYS LTD,08/27/2014,374.9,374.9,358.05,359.15,595,3
53
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,08/27/2014,630.05,663,612,629.35
,5084,1895
IMPEXFERRO,IMPEX FERRO TECH LIMITED,08/27/2014,6,6.25,5.85,5.9,346318,215545
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,08/27/2014,5.1,5.1,4.85,4.95,22248
,18698
INDHOTEL,INDIAN HOTELS CO LTD,08/27/2014,91.2,94.7,91.1,93.1,693389,340056
INDIACEM,INDIA CEMENTS LTD,08/27/2014,108.45,114.4,108.15,113.85,2202110,564731
INDIAGLYCO,INDIA GLYCOLS LTD,08/27/2014,121,123,119.75,120.25,49678,22562
INDIANB,INDIAN BANK LIMITED,08/27/2014,146,148,143.3,144.45,124526,55478
INDIANCARD,INDIAN CARD CLOTHING CO.,08/27/2014,122.1,123,118.65,119.75,682,577
INDIANHUME,INDIAN HUME PIPE CO. LTD,08/27/2014,234,240,234,237.45,14434,10571
INDLMETER,IMP POWER LTD,08/27/2014,35.5,37.3,35.5,37.3,151,131
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,08/27/2014,288,298,279.25,292.5,6407,
3728
INDOCO,INDOCO REMEDIES LTD.,08/27/2014,255,277.85,255,261.8,954045,197425
INDORAMA,INDO RAMA SYNTHETICS LTD,08/27/2014,23.2,23.2,22.25,22.35,23241,20814
INDOSOLAR,INDOSOLAR LTD,08/27/2014,7.1,7.1,7.1,7.1,12286,12286
INDOTECH,INDO TECH TRANSFORM LTD.,08/27/2014,190,193.95,187.8,189.1,4046,2238
INDOTHAI,INDO THAI SECURITIES LTD,08/27/2014,17.95,18.05,17.9,18.05,3725,2925
INDOWIND,INDOWIND ENERGY LIMITED,08/27/2014,4.75,4.85,4.6,4.65,42700,42700
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,08/27/2014,46.95,46.95,45.9,46.05,47024,313
84
INDSWFTLAB,IND SWIFT LABORATORIES LT,08/27/2014,35.5,35.9,34.3,34.5,74665,32551
INDSWFTLTD,IND-SWIFT LIMITED,08/27/2014,9.4,9.4,8.85,8.95,13817,13817
INDTERRAIN,IND TERRAIN FASHIONS LTD,08/27/2014,350,378,326.1,363.8,14444,4909
INDUSINDBK,INDUSIND BANK LTD.,08/27/2014,565,580.8,561.1,577.4,412225,161855
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,08/27/2014,174,174,168,169,25033,13
900
INFODRIVE,INFO-DRIVE SOFTWARE LTD,08/27/2014,5.7,5.7,5.55,5.55,645,645
INFOMEDIA,INFOMEDIA INDIA LIMITED,08/27/2014,3.45,3.45,3.25,3.25,3437,3437
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,08/27/2014,315.19,315.19,310.1,312.77,985,793
INFRATEL,BHARTI INFRATEL LTD,08/27/2014,254.6,257.6,250.2,254.8,613875,413795

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

JINDALSAW,JINDAL SAW LIMITED,08/27/2014,75.9,77.7,75,76.25,507105,245592


JINDALSTEL,JINDAL STEEL & POWER LTD,08/27/2014,237,246,237,244.2,5960364,1557692
JINDCOT,JINDAL COTEX LTD,08/27/2014,15.4,16,15.15,15.5,39917,19052
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,08/27/2014,228.55,235,226.1,232.
1,5478,2774
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,08/27/2014,66.8,69.7,65.9,69.15,75044,3304
8
JISLJALEQS,JAIN IRRIGATION SYSTEMS,08/27/2014,86.5,91.7,86.1,90.75,4085863,17292
58
JKCEMENT,JK CEMENT LIMITED,08/27/2014,475.05,478.8,463,469.95,163825,146131
JKIL,J.KUMAR INFRAPROJECTS LTD,08/27/2014,316.65,324.8,311.05,312.2,11804,4276
JKLAKSHMI,JK LAKSHMI CEMENT LTD,08/27/2014,306.75,314.9,306.65,310.85,401578,112
147
JKPAPER,JK PAPER LIMITED,08/27/2014,30.05,31.3,30.05,30.15,39450,22197
JKTYRE,J.K.INDUSTRIES LIMITED,08/27/2014,277.3,284.7,276,281.75,193121,63418
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,08/27/2014,136,139,133.8,134.9,8853,4883
JMFINANCIL,JM FINANCIAL LIMITED,08/27/2014,44.15,45.2,43.65,44.1,1336847,562638
JMTAUTOLTD,JMT AUTO LIMITED,08/27/2014,140,142.75,129.2,130.5,34460,23038
JOCIL,JOCIL LTD,08/27/2014,121,121.5,120,120.35,1305,1305
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,08/27/2014,49.3,50.35,48.1,48.5,34975420,10
273649
JPINFRATEC,JAYPEE INFRATECH LTD,08/27/2014,33,33.3,32.05,32.2,1551721,819456
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,08/27/2014,177,177,160
.55,165.45,2287,2287
JPPOWER,JAIPRAKASH POWER VENTURES LTD,08/27/2014,14.8,15.05,14.65,14.9,9994985,1
949395
JSL,JSL LTD,08/27/2014,45.15,47.3,45.15,46.35,52648,26884
JSWENERGY,JSW ENERGY LTD,08/27/2014,78.65,78.7,76.5,77.15,1654486,259141
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,08/27/2014,814.65,828,807.2,822.8,38307,169
70
JSWSTEEL,JSW STEEL LIMITED,08/27/2014,1261,1266,1244,1253.8,463568,148422
JUBILANT,JUBILANT ORGANOSYS LTD.,08/27/2014,172.8,176,169.15,170.35,95412,50674
JUBLFOOD,JUBILANT FOODWORKS LTD,08/27/2014,1295,1324.9,1275.8,1295.15,195497,578
68
JUBLINDS,JUBILANT INDUSTRIES LTD,08/27/2014,88.3,93.4,88.3,88.35,1214,529
JUNIORBEES,NIFTY JR BENCHMARK ETF,08/27/2014,170.8,171,167.5,167.79,7386,3889
JUSTDIAL,JUSTDIAL LTD,08/27/2014,1710.5,1720.65,1686.15,1705.6,165667,49819
JVLAGRO,JVL AGRO INDUSTRIES LTD,08/27/2014,17.6,18.2,17.3,18.05,97800,66814
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,08/27/2014,226.45,231.6,223.6,225.65,32408
4,158575
JYOTISTRUC,JYOTI STRUCTURES LTD,08/27/2014,42.8,44.4,42.8,43.7,542904,263126
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,08/27/2014,61.8,63.45,61.6,62.45,15045,1092
8
KAJARIACER,KAJARIA CERAMICS LTD,08/27/2014,632,655,625,646.65,31109,23211
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,08/27/2014,108.95,110,107.4,109.
6,4089,3650
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,08/27/2014,85.65,86.7,83.35,83
.65,33643,20060
KALPATPOWR,KALPATARU POWER TRANS. LT,08/27/2014,168.1,177.5,168.1,170.95,181234,
93250
KALYANIFRG,KALYANI FORGE LIMITED,08/27/2014,163.5,171,163.5,171,200,200
KAMATHOTEL,KAMAT HOTELS (I) LTD,08/27/2014,76.75,77.25,75.3,77.25,418,417
KANANIIND,KANANI INDUSTRIES LTD,08/27/2014,9.1,9.1,9,9,1773,1773
KANDAGIRI,KANDAGIRI MILLS LTD,08/27/2014,60.6,60.6,60.6,60.6,10,10
KANORICHEM,KANORIA CHEMICALS & INDUS,08/27/2014,45.35,45.35,43.65,44.3,38957,267
71
KANSAINER,KANSAI NEROLAC PAINTS LTD,08/27/2014,1621,1630.05,1610.1,1619.3,4509,3
923
KARMAENG,KARMA ENERGY LTD,08/27/2014,17.05,18,17.05,18,384,319
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,08/27/2014,48,49.95,48,49.6,2252,1850

KARURVYSYA,KARUR VYSYA BANK LTD,08/27/2014,465.25,474.8,465.25,471.4,44076,28972


KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,08/27/2014,6.
7,6.9,6.3,6.3,31705,31705
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,08/27/2014,14.75,14.95,13.25,14.05,14208
,10340
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,08/27/2014,1380,1380,1226,1340,140,130
KCP,KCP LTD,08/27/2014,47.1,53.35,47.1,52.65,471585,263851
KCPSUGIND,KCP SUGAR IND CORP LTD.,08/27/2014,21.65,21.7,20.8,21.25,87991,66952
KEC,KEC INTL. LIMITED,08/27/2014,106.5,106.5,102.5,103.35,86433,51584
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,08/27/2014,27.3,28,26.8,27.6,3928,3489
KEI,KEI INDUSTRIES LTD.,08/27/2014,29.55,31.4,29.55,30.85,58337,34612
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,08/27/2014,47.9,47.9,46,47.9,31486,19
133
KERNEX,KERNEX MICROSYS(I) LTD,08/27/2014,50.5,50.5,48.5,49.05,19079,19079
KESARENT,KESAR ENTERPRISES LIMITED,08/27/2014,26.6,26.6,26.6,26.6,100,100
KESORAMIND,KESORAM INDUSTRIES LTD.,08/27/2014,109,113.3,107.55,112.6,352763,2493
39
KFA,KINGFISHER AIRLINES LTD,08/27/2014,2.9,3,2.75,2.8,1389866,850667
KGL,KARUTURI GLOBAL LIMITED,08/27/2014,1.55,1.55,1.55,1.55,94080,94080
KHAITANELE,KHAITAN ELECTRICALS LIMITED,08/27/2014,47.65,47.65,47,47.35,331,330
KHAITANLTD,KHAITAN (INDIA) LTD.,08/27/2014,15.75,15.75,15.75,15.75,125,125
KHANDSE,KHANDWALA SECURITIES LTD,08/27/2014,16.1,17.9,14.95,17.65,376,311
KICL,KALYANI INVEST CO LTD,08/27/2014,1096,1096,1044,1089,2754,1558
KIL,KAMDHENU ISPAT LIMITED,08/27/2014,48.25,48.3,46.35,46.75,10580,6539
KILITCH,KILITCH DRUGS (INDIA) LTD,08/27/2014,30.45,31.7,29.7,30.4,79557,54183
KIRIINDUS,KIRI INDUSTRIES LTD,08/27/2014,133,138,131.15,137.15,29870,18564
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,08/27/2014,275.15,277,267.9,273.15,11965,10100
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,08/27/2014,242,251.9,238.2,247.2,20642,12399
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,08/27/2014,395,399,395,395,847,835
KITEX,KITEX GARMENTS LTD,08/27/2014,355,359.3,350.6,353.1,119685,47733
KKCL,KEWAL KIRAN CLOTHING LTD,08/27/2014,1774,1774,1701,1725.75,320,281
KMSUGAR,K.M.SUGAR MILLS LIMITED,08/27/2014,4,4.1,3.9,3.95,32327,18647
KNRCON,KNR CONSTRUCTIONS LTD,08/27/2014,234.7,234.7,221,224.35,12645,10755
KOHINOOR,KOHINOOR FOODS LIMITED,08/27/2014,45.8,46.9,45.8,46.15,14153,10778
KOKUYOCMLN,KOKUYO CAMLIN LTD,08/27/2014,60.3,66.3,60.3,65.85,234699,171747
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,08/27/2014,169.85,175.9,169.7,173.6,
235748,123334
KOPRAN,KOPRAN LTD.,08/27/2014,63.95,64.85,62.55,63.1,1384994,367456
KOTAKBANK,KOTAK MAHINDRA BANK LTD,08/27/2014,1056.1,1059.95,1030.6,1040,1231170,
883728
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,08/27/2014,2569.85,2570,2541,2564.6,16
51,968
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,08/27/2014,804,804.5,802,8
03,1170,253
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,08/27/2014,379.5,380,375,375,17
78,1615
KOTARISUG,KOTHARI SUG & CHEM LTD.,08/27/2014,9.3,9.4,8.85,8.9,13840,13532
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,08/27/2014,15.35,15.35,12.15,12.45,9496,73
40
KOTHARIPRO,KOTHARI PRODUCTS LTD.,08/27/2014,268,277,266,267.4,20074,7672
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,08/27/2014,326.75,330,315.5,316.6,
1065,1065
KPIT,KPIT CUMMINS INFOSYSTEMS,08/27/2014,148.5,150.15,147.1,148.85,317444,203647
KPRMILL,K.P.R. MILL LIMITED,08/27/2014,263.95,263.95,256.65,259.15,20157,19432
KRBL,KRBL LIMITED,08/27/2014,84.35,85.55,83,84.5,169612,104976
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,08/27/2014,0.8,0.8,0.8,0.8,280,280
KRITIIND,KRITI INDUSTRIES I LTD,08/27/2014,7.45,7.85,7.3,7.35,27192,26510
KSBPUMPS,KSB PUMPS LTD.,08/27/2014,526.95,548.95,515.15,520.1,5230,3970
KSCL,KAVERI SEED COMPANY LIMITED,08/27/2014,879,894,872.3,886.65,219779,133487
KSE,KSE LTD,08/27/2014,395,395,385,385,142,142

KSERASERA,K SERA SERA LTD,08/27/2014,14.1,14.1,14,14,1249618,495790


KSK,KSK ENERGY VENTURES LTD,08/27/2014,90,92.75,88.05,91.4,50493,41056
KSL,KALYANI STEELS LTD,08/27/2014,103,104.85,102.5,103.4,39508,28939
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,08/27/2014,300.15,320,297.95,303.75,15
620,6796
KTKBANK,KARNATAKA BANK LTD.,08/27/2014,125,125.85,123.05,123.85,948474,333731
KWALITY,KWALITY DAIRY (I) LTD,08/27/2014,46,46.8,44.5,44.95,361395,120199
L&TFH,L&T FINANCE HOLDINGS LTD,08/27/2014,67,67.4,66.7,66.9,1806330,612943
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,08/27/2014,46.3,46.3,42.25,44.5,3423,225
7
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,08/27/2014,17,17.4,16.5,16.55,39927,
32020
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,08/27/2014,2230,2287.95,2200,2250.55,23
0,206
LAKSHVILAS,LAKSHMI VILAS BANK LTD,08/27/2014,80.05,83.25,80.05,81.95,540718,4634
10
LANCOIN,LANCO INDUSTRIES LIMITED,08/27/2014,50.4,51.9,50.05,51.4,172743,114690
LAOPALA,LA OPALA RG LIMITED,08/27/2014,1379.9,1393.8,1361,1370.4,12282,4877
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,08/27/2014,3883.95,3910.05,3849.9,3886,4082
,2859
LCCINFOTEC,LCC INFOTECH LIMITED,08/27/2014,0.35,0.35,0.35,0.35,147419,147419
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,08/27/2014,517.9,517.9,512.25,516.2,16634,
10642
LGBFORGE,LGB FORGE LTD,08/27/2014,4.7,4.85,4.5,4.8,52866,52866
LIBERTSHOE,LIBERTY SHOES LTD,08/27/2014,298.3,320.9,296.35,309.9,822284,122887
LICHSGFIN,LIC HOUSING FINANCE LTD,08/27/2014,304,305.95,300.6,302.8,1787773,1113
371
LINDEINDIA,LINDE INDIA LTD,08/27/2014,357.1,374.5,355,370.4,22178,18447
LIQUIDBEES,LIQUID BENCHMARK ETS,08/27/2014,1000,1000.01,999.99,999.99,1239918,11
90273
LITL,LANCO INFRATECH LTD,08/27/2014,8.25,8.6,8.15,8.4,3535615,1702894
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,08/27/2014,163.4,167.85,161.05,167.8
5,373302,170650
LML,LML LTD,08/27/2014,6.05,6.25,6.05,6.1,42355,28299
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,08/27/2014,17.35,17.35,17,17,414,294
LOKESHMACH,LOKESH MACHINES LIMITED,08/27/2014,32.65,34.5,31.7,32,4424,3459
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,08/27/2014,8.75,8.9,8.6,8.9,5709,4760
LOVABLE,LOVABLE LINGERIE LTD,08/27/2014,400.55,403,387.1,391.7,107989,37460
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,08/27/2014,4.8,4.8,4.35,4.35,7502
3,62908
LT,LARSEN & TOUBRO LTD.,08/27/2014,1516,1519.75,1495.2,1503.65,1735371,1140762
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,08/27/2014,27,28,25.7,26.5,4141,3543
LUMAXIND,LUMAX INDUSTRIES LTD,08/27/2014,408.35,420,406.65,413.75,9971,7384
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,08/27/2014,183,190,177.05,180.4,13262,
6707
LUPIN,LUPIN LIMITED,08/27/2014,1290.9,1308,1286.3,1289.65,484774,234677
LYKALABS,LYKA LABS LTD,08/27/2014,18.65,19.25,17.9,19.15,527857,181555
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,08/27/2014,155.05,162,150.1,151,34342,10990
M&M,MAHINDRA & MAHINDRA LTD,08/27/2014,1394,1415,1390.65,1395.9,529505,309389
M&MFIN,M&M FIN. SERVICES LTD,08/27/2014,283,284.5,277,279.5,1718958,1130963
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,08/27/2014,10.78,11.6,10.78,11.37,111
737,106367
M50,MOTILAL OSWAL MOST SHARES M50 ETF,08/27/2014,110.6,112,110.25,110.69,1743,14
06
MAANALU,MAAN ALUMINIUM LTD,08/27/2014,25,25,24,24,117,117
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,08/27/2014,35.85,35.85,34.15,35,5680,
4680
MADHUCON,MADHUCON PROJECTS LTD.,08/27/2014,36.55,37.9,35.15,36.6,103883,70180
MADRASFERT,MADRAS FERTILIZERS LTD,08/27/2014,18.9,19.65,18.55,19.3,173342,162946
MAGMA,MAGMA LEASING LIMITED,08/27/2014,111.65,122,111.25,117.55,366921,177313

MAGNUM,MAGNUM VENTURES LIMITED,08/27/2014,3.45,3.55,3.45,3.55,27072,27072


MAHABANK,BANK OF MAHARASHTRA,08/27/2014,42.35,43.15,41.55,42.8,206453,109173
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,08/27/2014,165,169.5,163.4,167.3,63915,306
53
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,08/27/2014,409.75,419.8,405,406.85,21437,999
5
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,08/27/2014,553.05,564.3,550,557.35
,23258,13241
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,08/27/2014,765,823.8,735.55,771.8,43528,6967
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,08/27/2014,334,360,330.25,352.55,195163,8434
9
MAITHANALL,MAITHAN ALLOYS LTD,08/27/2014,157.75,158.15,157.75,158.15,9533,7965
MAKE,MARICO KAYA ENTERPRISES LTD,08/27/2014,562,562,548.25,562,187240,68409
MALUPAPER,MALU PAPER MILLS LIMITED,08/27/2014,11,11.3,11,11.25,631,400
MANAKSIA,MANAKSIA LIMITED,08/27/2014,84,87,83.8,86.5,15153,12113
MANALIPETC,MANALI PETROCHEMICAL LTD,08/27/2014,11.25,11.5,11.2,11.2,106587,72879
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,08/27/2014,27.95,28.1,26.8,2
7.1,2437421,998457
MANDHANA,MANDHANA INDUSTRIES LTD,08/27/2014,236.8,238.8,232.15,232.95,13520,426
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,08/27/2014,17.4,17.4,16.25,16.25,99
52,9952
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,08/27/2014,69.05,69.9,68.95
,69.4,55816,49434
MANGLMCEM,MANGALAM CEMENT LTD,08/27/2014,248.4,258.3,246.55,256.35,122823,83375
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,08/27/2014,10.1,10.55,10.1,10.1,1880,187
7
MANINDS,MAN INDUSTRIES (I) LTD.,08/27/2014,61.7,62.75,61.25,62.4,102076,53380
MANINFRA,MAN INFRACONSTRUCTION LIMITED,08/27/2014,160.2,166.9,159.95,160.7,29171
7,162026
MANJEERA,MANJEERA CONSTRUCTIONS LTD,08/27/2014,62.45,62.45,62.45,62.45,1,1
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,08/27/2014,415,425,400.05,403.15,4825,3176
MANUGRAPH,MANUGRAPH INDIA LIMITED,08/27/2014,30.65,31.5,30.65,30.65,3350,2996
MARALOVER,MARAL OVERSEAS LTD,08/27/2014,21.9,22.4,21.7,21.8,3134,2622
MARG,MARG LTD,08/27/2014,14.25,14.25,13.25,13.3,65141,46097
MARICO,MARICO LIMITED,08/27/2014,272.4,274.65,269.3,271,298794,247293
MARKSANS,MARKSANS PHARMA LIMITED,08/27/2014,50.3,50.65,48.25,48.95,2222621,71329
4
MARUTI,MARUTI UDYOG LTD.,08/27/2014,2785,2798.65,2760.75,2769.25,308090,165106
MASTEK,MASTEK LTD,08/27/2014,188.7,197.9,188.7,192.2,52997,12453
MAWANASUG,MAWANA SUGARS LIMITED,08/27/2014,12.35,12.5,12.35,12.35,1982,1932
MAX,MAX INDIA LTD,08/27/2014,330,331.8,321.25,329.95,305442,213595
MAXWELL,MAXWELL APPAREL IND. LTD.,08/27/2014,24.25,24.85,23.95,24.15,108488,7426
9
MAYURUNIQ,MAYUR UNIQUOTERS LTD,08/27/2014,417.75,417.75,408.1,410.45,8945,4797
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,08/27/2014,98.25,103.75,98.25,1
02.3,200454,150713
MBLINFRA,MBL INFRASTRUCTURES LTD,08/27/2014,274.95,280,274,275.3,3569,2350
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,08/27/2014,33.5,33.5,32.1,32.75,15615,6705
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,08/27/2014,2412,2426.25,2390,2408.5,465767,
308165
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,08/27/2014,297,306.65,297,302.8,643444,23
7762
MCX,MULTI COMMODITY EXCHANGE,08/27/2014,819,864.5,817.05,855.8,3782222,1694456
MEGASOFT,MEGASOFT LIMITED,08/27/2014,8.75,9.15,8.7,9,6429,6327
MEGH,MEGHMANI ORGANICS LIMITED,08/27/2014,17.25,17.9,17,17.55,671867,340182
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,08/27/2014,5.6,6.05,5.6,5.7,3501,2
131
MERCATOR,MERCATOR LTD,08/27/2014,32.75,33.45,32.15,32.3,401718,217144
MERCK,MERCK LTD,08/27/2014,756,767,747,751.15,17457,9773
METKORE,METKORE ALLOYS & INDUSTRIES LTD,08/27/2014,7,7.45,7,7.1,8900,6800

MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,08/27/2014,2668,2746,2668,2668,30,17


MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,08/27/2014,294,303,290.05,296.85,657
14,27130
MIC,MIC ELECTRONICS LIMITED,08/27/2014,4.7,4.7,4.4,4.45,94748,53894
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,08/27/2014,51.1,53.7,51.1,51.65,10720,4
891
MINDACORP,MINDA CORPORATION LTD,08/27/2014,505.45,530.7,505.45,530.7,271,271
MINDAIND,MINDA INDUSTRIES LIMITED,08/27/2014,363,378,363,374.3,5961,4119
MINDTREE,MINDTREE CONSULTING LIMITED,08/27/2014,1075.05,1133,1071,1122,175327,79
400
MIRCELECTR,MIRC ELECTRONICS LTD,08/27/2014,8.35,9,8.35,8.8,76206,59616
MIRZAINT,MIRZA INTERNATIONAL LIMITED,08/27/2014,34.8,38.8,34.7,37.8,1967829,9807
15
MMFL,MM FORGINGS LTD.,08/27/2014,365.2,381.5,362.45,365.15,87700,33884
MMTC,MMTC LTD,08/27/2014,72.05,74.7,71.9,74.1,1367017,297681
MMWL,MEDIA MATRIX WORLDWIDE LTD,08/27/2014,5.85,5.85,5.6,5.8,97995,97995
MOHITIND,MOHIT INDUSTRIES LTD,08/27/2014,29.4,29.95,29.4,29.95,550,550
MOIL,MOIL LTD,08/27/2014,287.1,292.7,287.1,291.6,31714,20639
MONNETISPA,MONNET ISPAT LTD,08/27/2014,113.5,119.25,111.8,113.45,201775,97091
MONSANTO,MONSANTO INDIA LIMITED,08/27/2014,2164,2266,2160,2222.3,30302,13703
MORARJEE,MORARJEE TEXTILES LTD,08/27/2014,41.2,41.2,37.5,39.25,3766,3213
MOREPENLAB,MOREPEN LABORATORIES LTD,08/27/2014,6.5,7,6.4,7,1944142,758175
MOSERBAER,MOSER-BAER (I) LTD,08/27/2014,7.5,8,7.45,7.5,557388,384018
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,08/27/2014,358.35,381.75,358.35,373.75,3593
559,1917578
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,08/27/2014,205.05,207,201,20
1.85,105274,103213
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,08/27/2014,36.05,36.1,36.05,36.05,145
2,1452
MPHASIS,MPHASIS BFL LTD.,08/27/2014,436,469.6,434,451.5,727411,353911
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,08/27/2014,579.1,591.7,561.25,566.
7,47788,17767
MRF,MRF LTD,08/27/2014,24112.9,24320,24002.05,24255.4,2907,1297
MRO-TEK,MRO-TEK LIMITED,08/27/2014,7.7,7.75,7.4,7.7,7617,7415
MRPL,MRPL,08/27/2014,61.2,62.5,60.6,61,328843,118862
MSPL,MSP STEEL & POWER LTD.,08/27/2014,26,26.45,25.35,25.75,17328,15170
MTEDUCARE,MT EDUCARE LTD,08/27/2014,131.5,136.5,131.5,133.7,153513,78549
MTNL,MAHANAGAR TELEPHONE NIGAM,08/27/2014,29.65,30.25,29.4,29.6,1437986,428086
MUDRA,MUDRA LIFESTYLE LIMITED,08/27/2014,14.85,14.9,14.7,14.9,14684,10321
MUKANDENGG,MUKAND ENGINEERS LIMITED,08/27/2014,32.35,32.35,30.85,31.5,5778,4853
MUKANDLTD,MUKAND LTD.,08/27/2014,42.3,43.2,40.5,41.6,60990,39358
MUKTAARTS,MUKTA ARTS LIMITED,08/27/2014,28.5,28.5,28,28.5,2634,2604
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,08/27/2014,79,82.15,78.3,80.4,24906,1589
5
MUNJALSHOW,MUNJAL SHOWA LTD,08/27/2014,145.75,151,145.75,148.55,33569,24962
MURLIIND,MURLI INDUSTRIES LIMITED,08/27/2014,8.5,8.5,8.5,8.5,5,5
MURUDCERA,MURUDESHWAR CERAMICS LTD,08/27/2014,21.55,22.4,20.65,21.95,57721,33857
MUTHOOTFIN,MUTHOOT FINANCE LTD,08/27/2014,190.65,194,188,190.5,156411,79614
MVL,MVL LTD,08/27/2014,1.75,1.75,1.75,1.75,25,25
MYSOREBANK,STATE BANK OF MYSORE,08/27/2014,512.1,523.8,508.3,511.55,6618,3829
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,08/27/2014,244,244,241.05,241.
53,2256,1480
NAGAROIL,NAGARJUNA OIL REFINERY,08/27/2014,4.2,4.55,4.05,4.55,424460,280660
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,08/27/2014,16.65,16.65,16.6
5,16.65,250,250
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,08/27/2014,26.9,28.8,26,26.7,3824,2126
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,08/27/2014,70,70.05,68.65,68.7
5,2468,2274
NAHARINDUS,NAHAR INDS ENT LTD,08/27/2014,59.25,60.95,58.55,58.6,3416,1524
NAHARPOLY,NAHAR POLY FILMS LTD,08/27/2014,25,25,24.2,24.95,7173,7102

NAHARSPING,NAHAR SPINNING MILLS LIMITED,08/27/2014,111.6,111.75,105.4,106.3,4576


8,36393
NAKODA,NAKODA LTD,08/27/2014,4.95,5.05,4.75,4.85,89745,74514
NATCOPHARM,NATCO PHARMA LTD.,08/27/2014,1180,1208,1175,1200.2,19763,14823
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,08/27/2014,142.4,142.4,131.35,135.75,3755,
3755
NATHSEED,NATH SEEDS LTD,08/27/2014,7.15,7.65,7.1,7.4,4845,4845
NATIONALUM,NATIONAL ALUMINIUM CO LTD,08/27/2014,53.95,55.5,52.4,52.7,1658350,101
1601
NATNLSTEEL,NATIONAL STEEL & AGRO IND,08/27/2014,22.15,22.15,20.25,21.65,9948,994
8
NAUKRI,INFO EDGE (I) LTD,08/27/2014,792.5,796.6,760,770.7,128655,87495
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,08/27/2014,580.25,596,580.25,593
.3,6714,4790
NAVNETEDUL,NAVNEET EDUCATION LTD,08/27/2014,92,97.75,92,96.75,548621,414992
NBCC,NATIONAL BUILDINGS LTD,08/27/2014,426.7,438.8,425.05,430.9,258084,61949
NBVENTURES,NAVA BHARAT VENTURES LIMI,08/27/2014,202,209.85,202,207,13364,5779
NCC,NCC LTD,08/27/2014,69,71.4,68.8,69.1,455939,206752
NCLIND,NCL INDUSTRIES LIMITED,08/27/2014,30.65,33.95,30.2,33.95,19195,16241
NCOPPER,NISSAN COPPER LIMITED,08/27/2014,1.9,2,1.9,1.95,10718,10618
NDL,NANDAN DENIM LTD,08/27/2014,46,47.5,45.1,45.75,225511,156547
NDTV,NDTV LTD,08/27/2014,83.25,95.5,83.25,93.55,3261802,426513
NECLIFE,NECTAR LIFESCIENCES LIMITED,08/27/2014,38.7,40.2,38.4,38.7,1972353,70807
1
NEHAINT,NEHA INTERNATIONAL LTD,08/27/2014,13.25,14.3,13.25,13.55,1300,1275
NELCAST,NELCAST LIMITED,08/27/2014,28.5,29.7,28.5,29.65,25477,13856
NELCO,NELCO LIMITED,08/27/2014,55.4,60.05,54.65,60.05,140194,42777
NEOCORP,NEO CORP INTERNATIONAL,08/27/2014,19.75,20.4,19.15,19.25,136405,136405
NEPCMICON,NEPC INDIA LTD,08/27/2014,3.6,3.85,3.55,3.55,5861,5861
NESCO,NESCO LTD,08/27/2014,1285,1300,1270,1275.35,4599,3604
NESTLEIND,NESTLE INDIA LTD,08/27/2014,5897.85,5923.95,5822.45,5898.95,18251,9550
NET4,NET 4 INDIA LTD,08/27/2014,4.65,4.65,4.4,4.45,19138,12900
NETWORK18,NETWORK 18 FINCAP LIMITED,08/27/2014,46.7,49,46,49,629668,418240
NEULANDLAB,NEULAND LABORATORIES LTD,08/27/2014,322.15,341.9,322.15,336.4,11691,8
046
NEXTMEDIA,NEXT MEDIAWORKS LTD,08/27/2014,7.3,7.65,7.1,7.2,9361,9335
NEYVELILIG,NEYVELI LIGNITE CORPORATI,08/27/2014,86,86.4,84.35,85.65,64453,29634
NFL,NATIONAL FERTILIZERS LIMITED,08/27/2014,34.4,34.9,33.7,33.85,189047,73567
NGCT,NORTHGATE COM TECH LTD,08/27/2014,1.8,1.8,1.7,1.75,89898,64248
NHPC,NHPC LTD,08/27/2014,21,21.25,20.8,20.95,5579665,1273792
NIBL,NRB INDUSTRIAL BEARINGS LTD,08/27/2014,17.5,18.35,17.5,17.55,662,662
NICCO,NICCO CORPORATION LIMITED,08/27/2014,0.65,0.65,0.65,0.65,620,620
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,08/27/2014,802,805.99,800.25,803.66,26659,16
697
NIITLTD,NIIT LIMITED,08/27/2014,48,49.75,47.75,49.75,2131109,1008757
NIITTECH,NIIT TECHNOLOGIES LTD,08/27/2014,369.1,373.9,359.75,361.9,186789,161805
NILKAMAL,NILKAMAL LIMITED,08/27/2014,309,318.8,307.75,309.8,26187,11354
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,08/27/2014,581.3,595,581.3,594,869,835
NITCO,NITCO TILES LIMITED,08/27/2014,19.95,20.35,19.1,19.6,14000,10817
NITESHEST,NITESH ESTATES LTD,08/27/2014,13.95,13.95,13.25,13.7,31068,27219
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,08/27/2014,62.1,63.9,62,63,24
7388,114473
NITINSPIN,NITIN SPINNERS LIMITED,08/27/2014,26,26.7,25.45,26.25,332786,203781
NMDC,NMDC LTD,08/27/2014,171,171.65,168.1,168.8,940029,580903
NOCIL,NOCIL,08/27/2014,33.95,34.8,32.85,33.25,7594985,2370328
NOESISIND,NOESIS INDUSTRIES LTD,08/27/2014,1.7,1.7,1.7,1.7,1,1
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,08/27/2014,32.6,33.45,32.6,32.75,312306,
189537
NOL,NATIONAL OXYGEN LTD,08/27/2014,45,45,45,45,11,11
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,08/27/2014,6.1,6.1,5.7,6.1,5520,5520

NOVOPANIND,NOVOPAN INDUSTRIES LTD.,08/27/2014,38.7,39,38.6,38.75,2415,1839


NRBBEARING,NRB BEARING LIMITED,08/27/2014,110.5,112.2,108.5,109.65,223302,105686
NRC,NRC LTD,08/27/2014,3,3,2.95,2.95,1118,1118
NSIL,NALWA SONS INVESTMENTS LIMITED,08/27/2014,745,745,736.1,739.4,522,401
NTPC,NTPC LTD,08/27/2014,141.45,141.5,137.25,139.5,5711238,3862352
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,08/27/2014,224,227.5,217.15,218.5,72146,30844
NUTEK,NU TEK INDIA LTD,08/27/2014,0.65,0.7,0.65,0.65,202549,201442
OBEROIRLTY,OBEROI REALTY LTD,08/27/2014,241.4,242.4,237.55,240,135173,97647
OCL,OCL INDIA LTD,08/27/2014,305,312,303.05,308.85,3529,2276
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,08/27/2014,3569.9,3644,3563,3632.45,
40166,22822
OIL,OIL INDIA LTD,08/27/2014,600,608.9,599.9,606,1757870,1626470
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,08/27/2014,46.55,48.85,46.55,46.95,24886,1455
1
OISL,OCL IRON AND STEEL LTD,08/27/2014,23.3,24.35,22.85,23.2,13673,12483
OMAXAUTO,OMAX AUTOS LTD,08/27/2014,40.05,42.1,39.95,42.1,9938,9539
OMAXE,OMAXE LIMITED,08/27/2014,126.5,127.5,126,126.6,280434,111934
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,08/27/2014,141.55,142.65,141.05,141.2,7
8651,1457
OMMETALS,OM METALS INFRAPRO LTD,08/27/2014,26.65,26.65,25.65,25.75,19836,14392
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,08/27/2014,11.5,11.5,11.1,11.3,4569,3120
ONELIFECAP,ONELIFE CAP ADVISORS LTD,08/27/2014,267.5,285.2,222.3,225,1296446,202
039
ONGC,OIL AND NATURAL GAS CORP.,08/27/2014,425,429.9,423.4,428.15,7286208,4208211
ONMOBILE,ONMOBILE GLOBAL LTD,08/27/2014,31.9,32.25,31.6,31.7,800994,385997
ONWARDTEC,ONWARD TECHNOLOGIES LTD,08/27/2014,56.5,56.5,54.1,54.8,5900,5899
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,08/27/2014,25.9,26.1,24.85,24.95,135863
1,665197
ORBITCORP,ORBIT CORPORATION LIMITED,08/27/2014,16,16.4,16,16.05,396423,267724
ORBTEXP,ORBIT EXPORTS LTD,08/27/2014,245,250,231.55,244.6,7906,2317
ORCHIDCHEM,ORCHID CHEMICALS LTD,08/27/2014,74.5,76.3,74.15,74.7,491568,138899
ORIENTABRA,ORIENT ABRASIVE LTD,08/27/2014,20.55,21.2,20.55,21,37317,35217
ORIENTALTL,ORIENTAL TRIMEX LIMITED,08/27/2014,2.75,2.9,2.75,2.85,439,339
ORIENTBANK,ORIENTAL BANK OF COMMERCE,08/27/2014,270.5,272.45,264.05,269.35,10571
83,211239
ORIENTBELL,ORIENT BELL LTD,08/27/2014,76.2,82.1,76.2,79.9,1116,720
ORIENTCEM,ORIENT CEMENT LTD,08/27/2014,114.8,119.7,114.3,118.3,156506,93935
ORIENTHOT,ORIENTAL HOTELS LTD,08/27/2014,20.65,22,20.6,21.05,140905,122017
ORIENTLTD,ORIENT PRESS LIMITED,08/27/2014,110,125.05,110,122.5,327,226
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,08/27/2014,27.5,28.8,27.5,28.65,235624,1
15185
ORIENTREF,ORIENT REFRACTORIES LTD,08/27/2014,89.4,89.7,85.4,86.7,20451,16564
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,08/27/2014,3785,3880,3760
,3796,1826,918
OUDHSUG,OUDH SUGAR MILLS LTD,08/27/2014,24,24,22.1,22.25,5202,4446
PAEL,PAE LIMITED,08/27/2014,8.55,8.55,8.55,8.55,142,142
PAGEIND,PAGE INDUSTRIES LIMITED,08/27/2014,7302,7394.95,7215,7238.9,7081,5694
PALRED,PALRED TECHNOLOGIES LTD,08/27/2014,14.9,15.7,14.9,15.65,13537,13336
PANACEABIO,PANACEA BIOTEC LTD,08/27/2014,170.05,185,170,177.5,151059,64802
PANAMAPET,PANAMA PETROCHEM LTD,08/27/2014,240,243.8,237,238.2,3743,2440
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,08/27/2014,138.6,145.7,138.55,141
.55,3182,1446
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,08/27/2014,184.9,184.9,179.05,1
79.55,1159,710
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,08/27/2014,22.7,22.7,22.6,22.7,300,300
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,08/27/2014,9.2,9.85,9.2,9.7,6664,5978
PAPERPROD,THE PAPER PRODUCTS LTD,08/27/2014,160.9,164.95,159.5,161.7,65274,44018
PARABDRUGS,PARABOLIC DRUGS LTD,08/27/2014,11.8,12.1,11.3,11.8,109801,84595
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,08/27/2014,3,3,2.85,2.9,16448,13620
PARAPRINT,PARAMOUNT PRINTPACK LTD,08/27/2014,1.7,1.7,1.7,1.7,10,10

PARASPETRO,PARAS PETROFILS LTD,08/27/2014,0.4,0.45,0.4,0.4,29232,29232


PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,08/27/2014,21.35,23.5,21.35,22.2,1625,139
9
PARSVNATH,PARSVNATH DEVELOPER LTD,08/27/2014,23.1,23.9,22.45,22.65,397184,257343
PATELENG,PATEL ENGINEERING LIMITED,08/27/2014,97.1,100.8,97.1,97.95,91383,52348
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,08/27/2014,42,42.35,41,41.2,41581,2
6543
PATSPINLTD,PATSPIN INDIA LTD,08/27/2014,9.35,9.35,8.3,8.7,3486,3335
PBAINFRA,PBA INFRASTRUCTURE LIMITED,08/27/2014,21,21,19,19.3,4917,3767
PCJEWELLER,PC JEWELLER LTD,08/27/2014,160.85,166.1,160.85,165.35,309179,129094
PDPL,PARENTERAL DRUGS (INDIA) LTD,08/27/2014,29.65,30.25,29.5,29.6,47841,39273
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,08/27/2014,12.25,12.85,12.2,12.85,2002,2002
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,08/27/2014,16.75,16.75,14,14.35,3192,
2716
PEARLPOLY,PEARL POLYMERS LTD,08/27/2014,11.4,11.45,11,11.45,2001,1601
PEL,PIRAMAL ENTERPRISES LTD,08/27/2014,701.8,704.3,675.15,680.1,56948,37748
PENIND,PENNAR INDUSTRIES LTD,08/27/2014,40.95,41.45,39.8,40.4,488867,318259
PENINLAND,PENINSULA LAND LIMITED,08/27/2014,34.9,35.5,34.75,34.8,93827,48367
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,08/27/2014,138.05,140,138
,138.55,151,151
PERSISTENT,PERSISTENT SYSTEMS LTD,08/27/2014,1288,1339,1288,1301.1,33052,15972
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,08/27/2014,118.8,122.4,115.1,117
.05,959,635
PETRONET,PETRONET LNG LIMITED,08/27/2014,184.1,185.6,181.2,184.3,826137,337449
PFC,POWER FINANCE CORPORATION LIMITED,08/27/2014,254.05,255.9,247.4,251.95,32136
99,1068075
PFIZER,PFIZER LTD,08/27/2014,1414,1450,1411.6,1437.9,27675,15931
PFOCUS,PRIME FOCUS LIMITED,08/27/2014,49.25,49.3,49,49,407089,383578
PFRL,PANTALOONS FASHION & RETAIL LTD,08/27/2014,113.8,115,112,113.65,24115,21600
PFS,PTC INDIA FINANCIAL SERVICES LTD,08/27/2014,41.2,41.6,38.85,39.85,7177791,31
79489
PGEL,PG ELECTROPLAST LTD,08/27/2014,114.3,120.05,110.6,119.5,27809,11169
PGHH,P&G HYGIENE & HEALTH CARE,08/27/2014,5399,5493.9,5315.15,5396.95,6273,4316
PGIL,PEARL GLOBAL INDUSTRIES LTD,08/27/2014,184,194.5,184,194.3,4735,1509
PHILIPCARB,PHILIPS CARBON BLACK LTD.,08/27/2014,89.8,91.95,89,89.4,41612,19730
PHOENIXLL,PHOENIX LAMPS LTD,08/27/2014,138.25,145,137.2,138.15,111991,85586
PHOENIXLTD,THE PHOENIX MILLS LIMITED,08/27/2014,325.9,339.7,325,326.25,30570,289
07
PIDILITIND,PIDILITE INDUSTRIES LTD,08/27/2014,414.65,415.45,407.65,409.4,112896,
65526
PIIND,PI INDUSTRIES LTD,08/27/2014,463.5,471.1,450,454.85,53007,26390
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,08/27/2014,1500,1500,
1450.5,1452.55,97,97
PILIND,PEACOCK INDUSTRIES LTD,08/27/2014,9.6,9.85,9.6,9.8,65760,60866
PIONDIST,PIONEER DISTILLERIES LTD,08/27/2014,53.25,53.25,53.25,53.25,15,15
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,08/27/2014,12.1,12.35,12.1,12.35,665,665
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,08/27/2014,46.8,47.8,43.3,46.05,1327644,
673126
PIRPHYTO,PIRAMAL PHYTOCARE LTD,08/27/2014,33.75,35.85,33.75,34.25,5239,4539
PITTILAM,PITTI LAMINATIONS LIMITED,08/27/2014,46.5,46.5,43.7,44.15,8867,7204
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,08/27/2014,198.65,204.5,198.65,201.6,6525,
4588
PLETHICO,PLETHICO PHARMACE LIMITED,08/27/2014,44.85,44.85,43.55,43.95,14124,9079
PNB,PUNJAB NATIONAL BANK,08/27/2014,960,970.6,955.25,961.85,561325,42023
PNBGILTS,PNB GILTS LIMITED,08/27/2014,21.8,21.8,21.25,21.4,110952,76911
PNC,PRITISH NANDY COMMUNICATI,08/27/2014,12.35,13.25,12.35,13.15,3135,2285
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,08/27/2014,23,23.35,22.55,23.35,102502,50
940
POLARIS,POLARIS SOFTWARE LAB LTD,08/27/2014,215.6,221.25,215.6,217.4,291295,8792
9

POLYMED,POLY MEDICURE LTD,08/27/2014,539.6,544.4,522.05,530.25,8933,3437


POLYPLEX,POLYPLEX CORPORATION LTD,08/27/2014,264,265.3,258.15,260.1,74679,40467
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,08/27/2014,41.1,41.95,40.65,41.35,13907,
11076
PONNIERODE,PONNIE SUGARS (ERODE) LTD,08/27/2014,171.5,178,171.35,172.5,1459,1449
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,08/27/2014,130.7,132.2,127.85,
129.5,7976090,6445498
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,08/27/2014,84.6,85,81,83,5619,
3344
PRADIP,PRADIP OVERSEAS LTD,08/27/2014,3.65,3.95,3.55,3.85,51500,29695
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,08/27/2014,8.2,8.3,7.9,8.15,11913,1189
3
PRAJIND,PRAJ INDUSTRIES LTD,08/27/2014,66.85,68.3,63.6,64.35,1230982,479142
PRAKASH,PRAKASH INDUSTRIES LTD,08/27/2014,69,70.65,67.45,68.15,316841,172025
PRAKASHCON,PRAKASH CONSTROWELL LTD,08/27/2014,2.6,2.6,2.6,2.6,145576,145576
PRAKASHSTL,PRAKASH STEELAGE LTD,08/27/2014,113.25,116.2,113.25,115.45,10197,15
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,08/27/2014,52.35,53.8,52,52.85,182129,11268
4
PRECOT,PRECOT MILLS LTD,08/27/2014,75,78.7,70,72.2,2912,2645
PRECWIRE,PRECISION WIRES INDIA LTD,08/27/2014,106,107,104.4,105.35,1197,734
PREMIER,PREMIER LIMITED,08/27/2014,66.4,70.45,65.7,68.6,28078,13966
PRESSMN,PRESSMAN ADVERTISING LTD,08/27/2014,20.85,20.85,20.2,20.3,3349,3198
PRESTIGE,PRESTIGE ESTATE LTD,08/27/2014,230.3,235.95,230.3,235.25,113016,72993
PRICOL,PRICOL LIMITED,08/27/2014,43.25,46.35,43.25,45.6,335933,108983
PRIMESECU,PRIME SECURITIES LIMITED,08/27/2014,5.4,5.5,5.1,5.2,12426,9509
PRISMCEM,PRISM CEMENTS LTD,08/27/2014,83,83.1,79.45,79.45,144420,125658
PRITHVI,PRITHVI INFO. SOLN. LTD.,08/27/2014,4.65,4.95,4.55,4.95,111926,111926
PROVOGE,PROVOGUE (INDIA) LIMITED,08/27/2014,8.75,9.05,8.65,8.85,22695,15333
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,08/27/2014,17,17.45,16.25,17.05,
5853,4779
PSB,PUNJAB & SIND BANK,08/27/2014,55.9,55.95,55.25,55.3,49509,27794
PSL,PSL LIMITED,08/27/2014,19,19,18.2,18.5,132832,102965
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,08/27/2014,385,387.95,381.8
2,385,1000,802
PTC,PTC INDIA LIMITED,08/27/2014,85.35,87.15,85.2,86.7,1494863,449008
PTL,PTL ENTERPRISES LIMITED,08/27/2014,40.45,40.75,39.25,39.8,277977,255336
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,08/27/2014,107,107,102.5,1
03.9,2555,1856
PUNJLLOYD,PUNJ LLOYD LTD,08/27/2014,36.9,37.95,36.6,36.8,503815,281285
PURVA,PURAVANKARA PROJECTS LIMITED,08/27/2014,97.95,97.95,92.05,93.45,75716,4406
7
PVP,PVP VENTURES LTD,08/27/2014,5.8,6.95,5.8,6.95,928270,537801
PVR,PVR LIMITED,08/27/2014,658.7,669,635.85,651.15,51480,36670
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),08/27/2014,1304.85,1310,
1297.05,1300.15,241,175
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),08/27/2014,831.2,831.2,830
.6,830.6,3,2
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,08/27/2014,1.85,1.85,1.85,1.85,25013,25013
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,08/27/2014,1.15,1.15,1.1,1.1,1182,1182
RADICO,RADICO KHAITAN LTD,08/27/2014,85.8,87,82.35,82.35,288083,210878
RAIN,RAIN INDUSTRIES LTD,08/27/2014,45.1,45.5,44.4,44.8,534732,431651
RAINBOWPAP,RAINBOW PAPERS LIMITED,08/27/2014,80.95,81,79.05,79.35,98057,35042
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,08/27/2014,64.
6,64.6,61.25,61.25,122,122
RAJESHEXPO,RAJESH EXPORTS LTD.,08/27/2014,145.5,146.85,142.5,143.75,66594,20940
RAJOIL,RAJ OIL MILLS LTD,08/27/2014,1.85,1.85,1.8,1.85,26439,26439
RAJPALAYAM,RAJAPALAYAM MILLS LTD,08/27/2014,318,326,314.95,318.4,2463,1511
RAJRAYON,RAJ RAYON LIMITED,08/27/2014,0.4,0.5,0.4,0.45,161965,148960
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,08/27/2014,25.35,26.35,25.25,25.4,134
5,1190

RAJTV,RAJ TELEVISION NETWORK LIMITED,08/27/2014,132.5,133.5,131.05,131.65,356511


,230893
RAJVIR,RAJVIR INDUSTRIES LIMITED,08/27/2014,48.05,48.05,48.05,48.05,1,1
RALLIS,RALLIS INDIA LTD,08/27/2014,236.6,244.5,235.3,236.65,527691,161552
RAMANEWS,RAMA NEWSPRI & PAPER LTD,08/27/2014,6.9,7,6.8,6.95,14021,9351
RAMCOCEM,THE RAMCO CEMENTS LTD,08/27/2014,319.05,329.95,319.05,328.2,167915,1290
96
RAMCOIND,RAMCO INDUSTRIES LTD,08/27/2014,67.5,69.6,66.5,67.05,93589,73669
RAMCOSYS,RAMCO SYSTEMS LTD,08/27/2014,463,475,440,441.15,19452,19452
RAMKY,RAMKY INFRASTRUCTURE LIMITED,08/27/2014,63.5,67.2,58.95,64.3,87589,34060
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,08/27/2014,3.05,3.35,3.05,3.2,3067,3067
RANASUG,RANA SUGARS LTD,08/27/2014,3.7,3.9,3.6,3.6,134037,110933
RANBAXY,RANBAXY LABS LTD,08/27/2014,657,660,643.8,648.6,789047,221381
RANEENGINE,RANE ENGINE VALVE LTD,08/27/2014,360,360,352,352,160,160
RANEHOLDIN,RANE HOLDINGS LIMITED,08/27/2014,425.05,446.15,425,446.15,108749,8835
6
RANKLIN,RANKLIN SOLUTIONS LTD,08/27/2014,3,3,3,3,1,1
RASOYPR,RASOYA PROTEINS LTD,08/27/2014,17.25,17.3,17.1,17.2,3899297,2012544
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,08/27/2014,418,424.95,418,421.4,1500,
975
RAYMOND,RAYMOND LTD,08/27/2014,437.05,462.3,436.6,456.15,420119,191919
RBL,RANE BRAKE LINING LTD,08/27/2014,266,273.45,266,266.1,4096,3984
RCF,RASHTRIYA CHEMICALS & FER,08/27/2014,54,55.65,54,54.9,1120143,396629
RCOM,RELIANCE COMMUNICATION VENTURES LTD,08/27/2014,118,119,115.75,116.15,510950
8,1756432
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,08/27/2014,268.7,270.5,263.4,265.7,
1525010,550738
REDINGTON,REDINGTON (INDIA) LIMITED,08/27/2014,100.8,103.3,100.55,102.3,68204,54
450
REFEX,REFEX REFRIGERANTS LTD,08/27/2014,6.5,6.5,6.15,6.4,650,640
REGENCERAM,REGENCY CERAMICS LTD.,08/27/2014,4.6,4.6,4.6,4.6,1,1
REIAGROLTD,REI AGRO LIMITED,08/27/2014,2.75,2.8,2.75,2.75,3510189,1853435
REISIXTEN,REI SIX TEN RETAIL LTD,08/27/2014,0.4,0.4,0.35,0.35,119346,119346
RELAXO,RELAXO FOOT LTD,08/27/2014,386.6,444.5,386.6,437.85,138770,40756
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),08/27/2014,1682
,1707,1660,1686.88,167,111
RELCAPITAL,RELIANCE CAPITAL LTD,08/27/2014,551,554.4,538.2,540.2,2554038,721155
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,08/27/2014,76.1,76.1,76.
1,76.1,90,90
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,08/27/2014,29,29,29,29,22,22
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,08/27/2014,2502,2506.6,
2490.2,2493.4,873,610
RELGRNIFTY,RELIGARE MF - NIFTY ETF,08/27/2014,736,736,736,736,8,8
RELIANCE,RELIANCE INDUSTRIES LTD,08/27/2014,997.2,1001.8,986.85,993.7,1918182,10
90604
RELIGARE,RELIGARE ENTERPRISES LIMITED,08/27/2014,318,323.75,315.15,316.9,55187,6
66
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,08/27/2014,2663.75,2663.75,2640,26
40,12,12
RELINFRA,RELIANCE INFRASTRUCTURE LTD,08/27/2014,702.7,707.3,691.2,699.8,1496061,
305696
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,08/27/2014
,80.3,80.3,79.9,79.9,1633,1574
REMSONSIND,REMSONS INDUSTRIES LTD,08/27/2014,26.5,26.5,26.5,26.5,100,100
RENUKA,SHREE RENUKA SUGARS LTD,08/27/2014,19.6,20.05,19.5,19.65,2239421,858898
REPCOHOME,REPCO HOME FINANCE LTD,08/27/2014,430.15,442,429.25,437.65,347709,3291
09
REPRO,REPRO INDIA LIMITED,08/27/2014,230.9,242.7,223.65,238.45,34500,24968
RESPONIND,RESPONSIVE INDUSTRIES LTD,08/27/2014,86,86.75,82,83.6,42245,22330
REVATHI,REVATHI EQUIPMENT LIMITED,08/27/2014,354.75,354.75,321,329.1,182,152

RICOAUTO,RICO AUTO INDUSTRIES LTD,08/27/2014,23.7,24.25,23.7,23.9,120925,100387


RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,08/27/2014,506.65,514.7,500,508.
9,189273,28882
RJL,RENAISSANCE JEWELLERY LIMITED,08/27/2014,64.5,64.5,62.45,63.05,1616,1041
RKDL,RAVI KUMAR DISTILLERIES LTD,08/27/2014,6,6.3,5.8,5.8,13781,13489
RKFORGE,RAMKRISHNA FORGINGS LTD,08/27/2014,248.05,248.05,240,248,765,765
RMCL,RADHA MADHAV CORPORATION LIMITED,08/27/2014,35.4,38.35,35.05,37.3,575455,22
2963
RML,RANE (MADRAS) LIMITED,08/27/2014,422,422,395,407.75,7693,5160
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,08/27/2014,1.75,1.8,1.7,1.7,167051,14
0921
ROHITFERRO,ROHIT FERRO-TECH LIMITED,08/27/2014,10.5,11.75,10.2,11.3,375176,21939
5
ROHLTD,ROYAL ORCHID HOTELS LTD,08/27/2014,42.8,44.25,41,43.65,10536,8954
ROLTA,ROLTA INDIA LTD,08/27/2014,104.15,105.8,103.25,104,636814,210229
ROSSELLIND,ROSSELL INDIA LTD,08/27/2014,62.1,64,62.1,64,800,200
RPGLIFE,RPG LIFE SCIENCES LTD,08/27/2014,97,103.9,96.55,101.3,22428,13188
RPOWER,RELIANCE POWER LTD,08/27/2014,76.6,77.5,76,76.65,5553499,1123895
RPPINFRA,R.P.P INFRA PROJECTS LTD,08/27/2014,77.6,80.9,77.45,79.05,26120,8344
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,08/27/2014,539.8,546,517.3,530.05,3158
91,56345
RSWM,RSWM LIMITED,08/27/2014,224,231.5,224,229.3,101832,59414
RSYSTEMS,R SYS INTERNATIONAL LTD,08/27/2014,50.9,52.8,50.05,50.3,38691,27826
RUBYMILLS,THE RUBY MILLS LTD,08/27/2014,293.8,293.8,283.55,286.15,975,481
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,08/27/2014,12.45,13.45,12.45,13.15,9575,9575
RUCHIRA,RUCHIRA PAPERS LIMITED,08/27/2014,23.85,24,23.25,23.5,6201,4673
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,08/27/2014,40.3,41,40,40.05,145502,90395
RUPA,RUPA & COMPANY LTD,08/27/2014,223.5,226,223.5,226,131,130
RUSHIL,RUSHIL DECOR LTD,08/27/2014,47.75,49,46,48.9,127830,72097
SABERORGAN,SABERO ORGANICS GUJARAT LTD,08/27/2014,152,157.9,151.35,155.1,7296,55
04
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,08/27/2014,116.5,124.95,1
16.15,119.3,19974,3542
SADBHAV,SADBHAV ENGINEERING LIMITED,08/27/2014,213.55,214,207.95,208.4,52590,365
77
SAGCEM,SAGAR CEMENTS LIMITED,08/27/2014,335,351.75,335,351.75,13921,12505
SAHPETRO,SAH PETROLEUMS LIMITED,08/27/2014,22.5,23.75,22.25,22.85,192605,122541
SAIL,STEEL AUTHORITY OF INDIA,08/27/2014,82.8,83.5,81.85,82.75,1806714,538326
SAKHTISUG,SAKTHI SUGARS LTD,08/27/2014,19.5,19.8,19.35,19.5,25735,15747
SAKSOFT,SAKSOFT LIMITED,08/27/2014,103,103,98.2,99.4,3913,3913
SAKTHIFIN,SAKTHI FINANCE LTD,08/27/2014,26.4,26.4,22.3,22.3,85160,57944
SAKUMA,SAKUMA EXPORTS LIMITED,08/27/2014,23.6,24.7,23.6,23.8,3437,2241
SALONACOT,SALONA COTSPIN LTD,08/27/2014,29.25,29.25,26.8,27.1,214,208
SALORAINTL,SALORA INTERNATIONAL LTD,08/27/2014,32.75,35.65,32.75,34.4,1750,1742
SALSTEEL,S.A.L. STEEL LTD.,08/27/2014,2.7,2.8,2.65,2.65,12750,12750
SAMBANDAM,SAMBANDAM SPINNING LTD,08/27/2014,86,88.45,82.5,85.8,6612,5100
SAMTEL,SAMTEL COLOR LTD,08/27/2014,2.4,2.4,2.4,2.4,500,500
SANDESH,THE SANDESH LIMITED,08/27/2014,353,353,350,350,671,660
SANGAMIND,SANGAM (INDIA) LTD,08/27/2014,73.45,73.5,71,72.55,7986,4872
SANGHIIND,SANGHI INDUSTRIES LTD,08/27/2014,38.4,39,36.6,36.75,113164,113164
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,08/27/2014,37.25,38.6,37,37.85,11
758,6994
SANGHVIMOV,SANGHVI MOVERS LIMITED,08/27/2014,146.5,152.3,137.8,142.9,8196,5430
SANOFI,SANOFI INDIA LTD,08/27/2014,2995,3088.85,2995,3034.7,799,388
SANWARIA,SANWARIA AGRO OILS LIMITED,08/27/2014,8.25,8.45,8.05,8.1,20702,13041
SARDAEN,SARDA ENERGY & MINERALS LTD,08/27/2014,280.1,306.4,273,298.8,162768,6651
5
SAREGAMA,SAREGAMA INDIA LIMITED,08/27/2014,177.8,177.8,163.05,176,144132,68541
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,08/27/2014,317.15,320,314.85,315.9,64
14,6305

SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,08/27/2014,291.1,298.5,288.65,2


90.65,24761,10648
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,08/27/2014,40,40,40,40,2075,2075
SAVERA,SAVERA INDUSTRIES LTD,08/27/2014,43.9,44.5,43.85,44.5,3013,1775
SAYAJIHOTL,SAYAJI HOTELS LTD,08/27/2014,121.05,121.05,121.05,121.05,1,1
SBBJ,STATE BANK OF BIK & JAIPU,08/27/2014,595,615,595,608.05,28011,18780
SBIGETS,SBI MF-SBI GOLD ETS-GO,08/27/2014,2644,2649.5,2630,2630.25,1847,1201
SBIN,STATE BANK OF INDIA,08/27/2014,2510.05,2535.25,2474,2505,1420013,423076
SBT,STATE BANK OF TRAVANCORE,08/27/2014,547,547,515.5,520.65,28183,17759
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,08/27/2014,124.2,131.4,124.15,128.25,130575,1
08874
SCI,SHIPPING CORP OF INDIA LT,08/27/2014,60.2,61.65,59.25,60.3,787271,263723
SDBL,SOM DISTILLERIES & BREWERIES LTD,08/27/2014,200,204.7,191.05,198.9,21465,87
5
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,08/27/2014,1
44.45,147.8,143.1,144.2,131542,78484
SEINV,S.E. INVESTMENTS LIMITED,08/27/2014,373,373.05,324.1,328.55,17479,5733
SELAN,SELAN EXPLO. TECH LTD,08/27/2014,555.9,568,550.6,553.4,45056,12367
SELMCL,SEL MANUFACTURING COMPANY LIMITED,08/27/2014,4.05,4.2,3.8,3.85,395953,237
801
SEPOWER,S.E. POWER LTD,08/27/2014,5.9,6.6,5.9,6.5,3006,2845
SERVALL,SERVALAKSHMI PAPER LTD,08/27/2014,3.8,4.1,3.8,4.1,6350,6350
SESHAPAPER,SESHASAYEE PAPER & BOARDS,08/27/2014,215,218,213.05,217.95,2109,399
SEZAL,SEZAL GLASS LTD,08/27/2014,7.65,7.65,7.65,7.65,3349,3349
SFCL,STAR FERRO AND CEMENT LTD,08/27/2014,44.5,45.6,44.5,45.6,2757,2757
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,08/27/2014,30.95,31.4,29.1,29.55,47067,22
957
SHAHALLOYS,SHAH ALLOYS LIMITED,08/27/2014,9.05,9.05,9.05,9.05,50,50
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,08/27/2014,258.2,265,245,259.65,525519,163836
SHALPAINTS,SHALIMAR PAINTS LTD,08/27/2014,92,97.65,90.7,97.05,103796,54259
SHANTIGEAR,SHANTHI GEARS LTD,08/27/2014,102.55,107.6,101.45,104.2,84740,36687
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/2
7/2014,169,169,168.5,169,27,27
SHARONBIO,SHARON BIO-MEDICINE LTD,08/27/2014,71.2,75.5,71.05,71.75,325161,148621
SHARRESLTD,SHARYANS RESOURCES LTD,08/27/2014,42.5,42.5,42.5,42.5,70,70
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,08/27/2014,221.75,222,211,212.75,1082935,4
41228
SHILPAMED,SHILPA MEDICARE LTD,08/27/2014,520,520,500.3,510.8,19821,10319
SHILPI,SHILPI CABLE TECH LTD,08/27/2014,80.35,83,80.35,81.5,92587,70894
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,08/27/2014,74,75,71.4,73.9,990,567
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,08/27/2014,14.6,15,14
.2,14.4,26518,20168
SHIVAMAUTO,SHIVAM AUTO.LTD,08/27/2014,269.95,274.7,265.25,270.9,37851,19567
SHIVTEX,SHIVA TEXYARN LIMITED,08/27/2014,31.8,31.8,31.25,31.3,2730,2530
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,08/27/2014,11.6,11.6,11.15,11.35,4710,3605
SHOPERSTOP,SHOPPERS STOP LIMITED,08/27/2014,438,454.4,422.3,438.3,48418,19887
SHREECEM,SHREE CEMENTS LTD,08/27/2014,7939.35,8005,7900,7934.4,7524,5992
SHREERAMA,SHREE RAMA MULTI TECH LTD,08/27/2014,5.75,5.9,5.7,5.8,10507,10507
SHRENUJ,SHRENUJ & CO LTD,08/27/2014,61.85,61.85,58.3,58.55,57417,4043
SHREYAS,SHREYAS SHIPPING & LOGIST,08/27/2014,46.25,47,43.7,44.95,6325,2860
SHRIASTER,SHRI ASTER SILICATES LTD,08/27/2014,8.55,8.8,8.2,8.4,2373,2213
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,08/27/2014,1729.95,1739.95,1660,1673.85,2386
,1711
SHRIRAMEPC,SHRIRAM EPC LTD,08/27/2014,31,34.05,31,34.05,452216,162761
SHYAMTEL,SHYAM TELECOM LIMITED,08/27/2014,30.5,30.5,28.3,28.95,1525,1065
SICAGEN,SICAGEN INDIA LTD,08/27/2014,15.35,16,15.2,15.55,9314,6600
SICAL,SICAL LOGISTICS LIMITED,08/27/2014,98,99.4,96,97.75,5776,3340
SIEMENS,SIEMENS LTD,08/27/2014,804.5,813.75,787.15,796.5,373832,172789
SIGNETIND,SIGNET INDUSTRIES LTD,08/27/2014,282,296,271,279.9,559,20
SIL,STANDARD INDUSTRIES LTD.,08/27/2014,16.55,16.7,16.55,16.65,787,787

SILINV,SIL INVESTMENTS LIMITED,08/27/2014,70.55,70.55,64.2,69.45,402,104


SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,08/27/2014,15.65,16.4,15.4,15.9,6258,5431
SIMPLEX,SIMPLEX PROJECTS LIMITED,08/27/2014,53.3,54.2,51.65,54.1,20491,18604
SIMPLEXCAS,SIMPLEX CASTINGS LTD,08/27/2014,49,49,42.35,45,4007,3005
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,08/27/2014,294.95,303,286.6,289.55,97
39,4821
SINTEX,SINTEX INDUSTRIES LTD,08/27/2014,75.15,76.35,73.85,74.55,1659096,534267
SIRPAPER,SIRPUR PAPER MILLS LTD,08/27/2014,20.75,20.75,20.75,20.75,1,1
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,08/27/2014,9.45,9.45,8.6,9,3454,3454
SITICABLE,SITI CABLE NETWORK LTD,08/27/2014,26.7,26.95,25.55,25.95,693459,451658
SIYSIL,SIYARAM SILK MILLS LIMITED,08/27/2014,610,613.3,586.45,589.65,7359,3512
SJVN,SJVN LTD,08/27/2014,24,24.25,23.9,24,1240762,941650
SKFINDIA,SKF INDIA LTD,08/27/2014,1172,1248.5,1172,1198.7,54005,26812
SKIL,SKIL INFRASTRUCTURE LTD,08/27/2014,43.25,44,40,41.55,61460,55559
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,08/27/2014,22.45,24.2,22.45,23.4
5,32223,29150
SKSMICRO,SKS MICROFINANCE LTD,08/27/2014,276.75,301.2,276.3,290,4779067,1719099
SKUMARSYNF,S KUMARS NATIONWIDE LTD,08/27/2014,4.85,4.85,4.5,4.55,1793716,1684399
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,08/27/2014,54.5,58.45,46.7,57.3,87688,37
670
SMLISUZU,SML ISUZU LTD,08/27/2014,820,820,794,797.85,29018,21288
SMPL,SUJANA METAL PRODUCTS LTD,08/27/2014,3.85,4.1,3.85,3.85,138372,88862
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,08/27/2014,364,372.9,364,369,4287,3352
SOBHA,SOBHA DEVELOPERS LIMITED,08/27/2014,451.05,463.9,450,453.2,100125,76820
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,08/27/2014,2.4,2.4,2.
4,2.4,10,10
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,08/27/2014,2018,2048.9,2002,2040.7,2475
,2328
SOMANYCERA,SOMANY CERAMICS LIMITED,08/27/2014,277.6,277.6,263,268.15,6473,3519
SOMATEX,SOMA TEXTILES & INDUST LT,08/27/2014,3.65,3.95,3.65,3.65,5900,5500
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,08/27/2014,41.5,44,41.5,43.05,245067,1
34875
SONATSOFTW,SONATA SOFTWARE LTD,08/27/2014,106,109.3,105.7,109.3,1417020,537224
SOTL,SAVITA OIL TECHNOLOGIES LTD,08/27/2014,703.25,719,682.25,690.55,8409,3719
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,08/27/2014,3.2,3.2,3,3,1371742,1321381
SOUTHBANK,THE SOUTH INDIAN BANK LTD,08/27/2014,28.2,28.35,27.55,27.8,1854159,997
995
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,08/27/2014,195,204.7,194.2,19
9.55,1464772,351302
SPECIALITY,SPECIALITY RESTAURANTS LTD,08/27/2014,132.9,138,132.5,136.25,153331,1
37599
SPECTACLE,SPECTACLE INDUSTRIES LTD,08/27/2014,1.2,1.2,1.2,1.2,12000,12000
SPENTEX,SPENTEX INDUSTRIES LTD,08/27/2014,4.2,4.5,4.2,4.3,2163,2111
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,08/27/2014,21,21.6,21,2
1.15,605343,465912
SPICEMOBI,SPICE MOBILITY LIMITED,08/27/2014,27.4,28,27.4,27.6,150,150
SPLIL,SPL INDUSTRIES LIMITED,08/27/2014,10.9,11.5,9.55,10.25,7085,6886
SPMLINFRA,SPML INFRA LTD,08/27/2014,61.65,61.65,61.65,61.65,10,10
SPYL,SHEKHAWATI POLY-YARN LTD,08/27/2014,1.75,1.85,1.75,1.85,4734,3209
SREEL,SREELEATHERS LTD,08/27/2014,256.75,264.85,255.05,264.85,1045,1000
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,08/27/2014,45.15,45.55,43.5,43.75,51184
0,270852
SRF,SRF LTD,08/27/2014,671,688,671,677.6,137735,53573
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,08/27/2014,0.35,0.35,0.3,0.35,2800,2800
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,08/27/2014,51.9,52,50.05,51
.05,22793,14226
SRSLTD,SRS LIMITED,08/27/2014,26,26.75,24,25.75,430264,196597
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,08/27/2014,919.85,922.95,906.3,919.35,28051
9,165887
SSLT,SESA STERLITE LTD,08/27/2014,281.2,283.45,275,276.4,2586811,1084507

SSWL,STEEL STRIPS WHEELS LIMITED,08/27/2014,266.7,277.8,265.5,267.2,14649,8476


STAR,STRIDES ARCOLAB LTD.,08/27/2014,664.4,674.5,658.2,659.9,174223,97047
STARPAPER,STAR PAPER MILLS LTD,08/27/2014,8.9,9.7,8.9,9.7,204,202
STCINDIA,THE STATE TRADING CORPN,08/27/2014,207.5,224.5,207,214.35,561033,61899
STEL,STEL HOLDINGS LTD,08/27/2014,25.05,27,25.05,26.95,7270,7270
STERLINBIO,STERLING BIOTECH LTD,08/27/2014,11.9,12.5,11.55,11.65,526845,319576
STERTOOLS,STERLING TOOLS LIMITED,08/27/2014,325,325,314,316.8,1418,1313
STOREONE,STORE ONE RETAIL INDIA LTD,08/27/2014,61.65,62.45,60.2,61.65,21995,1691
0
STRTECH,STERLITE TECHNOLOGIES LTD,08/27/2014,63.6,65.5,63.6,64.45,614866,420198
STYABS,STYROLUTION ABS (INDIA) LTD,08/27/2014,598.95,605,590,593,5613,3508
SUBEX,SUBEX AZURE LIMITED,08/27/2014,8.55,8.75,7.95,8.3,318665,169561
SUBROS,SUBROS LIMITED,08/27/2014,49,50.4,48.1,50.4,338653,179840
SUDAR,SUDAR GARMENTS LTD,08/27/2014,30.95,30.95,27.75,28,72503,57574
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,08/27/2014,1088,1089,1080,1081.55,2
956,2589
SUJANATWR,SUJANA TOWER LTD,08/27/2014,24.85,24.85,22.85,22.85,267504,172083
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,08/27/2014,2.6,2.75,2.6,2.75,220873,14
8954
SUMEETINDS,SUMEET INDUSTRIES LTD,08/27/2014,15,15.75,15,15.5,20687,18297
SUMMITSEC,SUMMIT SECURITIES LTD,08/27/2014,207.2,222.95,207.2,210,1736,1077
SUNCLAYLTD,SUNDARAM CLAYTON LTD,08/27/2014,1315,1348,1301.2,1337.25,1210,773
SUNDARAM,SUNDARAM MULTI PAP LIMITED,08/27/2014,2.9,3.05,2.9,2.95,237524,176921
SUNDARMFIN,SUNDARAM FINANCE LTD,08/27/2014,918,924.5,913.3,919.5,6902,4855
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,08/27/2014,292,305.65,292,303.9,8851,7568
SUNDRMFAST,SUNDARAM FASTENERS LTD,08/27/2014,123.45,132.35,122.2,131.05,442124,2
24223
SUNFLAG,SUNFLAG IRON AND STEEL CO,08/27/2014,27.95,28.55,27.95,28.3,21099,20458
SUNILHITEC,SUNIL HITECH ENGR. LTD,08/27/2014,131,133,128.35,129.65,25795,16119
SUNPHARMA,SUN PHARMACEUTICALS IND.,08/27/2014,865.15,873.3,855,862.4,1717217,104
5194
SUNTECK,SUNTECK REALTY LTD,08/27/2014,287.6,305,283.4,298.55,39051,20230
SUNTV,SUN TV LIMITED,08/27/2014,359,362,351.75,354.55,1005419,415354
SUPER,SUPER SALES INDIA LTD,08/27/2014,347,347,338,339.1,200,166
SUPERSPIN,SUPER SPINNING MILLS LTD,08/27/2014,7.2,7.35,6.8,7.25,19619,17812
SUPPETRO,SUPREME PETROCHEMICALS LT,08/27/2014,76.1,78.9,75.8,76.2,49029,35914
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,08/27/2014,119.55,121,118.3,119.4,28906,18
067
SUPREMEIND,SUPREME INDUSTRIES LTD,08/27/2014,578,585.25,574,576.5,24956,22340
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,08/27/2014,356.3,364.9,355,357.5
5,6354,3493
SUPREMETEX,SUPREME TEX MART LTD,08/27/2014,5.7,6.15,5.7,6,33784,33784
SURANACORP,SURANA CORPORATION LTD,08/27/2014,16.5,17.6,16.5,17,74290,68290
SURANAIND,SURANA INDUSTRIES LIMITED,08/27/2014,55.5,56,55.4,56,106722,106722
SURANAT&P,SURANA TELECOM AND POWER LTD,08/27/2014,33.9,33.9,33.3,33.4,3533,2774
SURANAVEL,SURANA VENTURES LTD,08/27/2014,78.8,79.7,76,76,24525,24525
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,08/27/2014,8.25,8.5,8.25,8.5,200,200
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,08/27/2014,129.75,134.75,128.95,134
.75,171138,69597
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,08/27/2014,1.5,1.5,1.45,1.5,250256,220926
SURYAROSNI,SURYA ROSHNI LTD,08/27/2014,94,96,91,93.3,76155,29954
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,08/27/2014,345,362.05,342.5,353
.05,4502,3043
SUVEN,SUVEN LIFE SCIENCES LIMITED,08/27/2014,146.9,161.45,146,158.7,2716228,6432
76
SUZLON,SUZLON ENERGY LTD.,08/27/2014,21.65,22.2,21.2,21.5,3396848,1595176
SWANENERGY,SWAN ENERGY LTD,08/27/2014,60,60.2,58.75,59.1,577873,192488
SWARAJENG,SWARAJ ENGINES LTD,08/27/2014,926.8,954.9,926.8,932.6,3964,2806
SWELECTES,SWELECT ENERGY SYSTEMS LTD,08/27/2014,382.9,382.9,367.35,370.8,1899,10
74

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

THEBYKE,THE BYKE HOSPITALITY LTD,08/27/2014,317.6,318.85,316.95,318.6,215838,851


76
THEMISMED,THEMIS MEDICARE LIMITED,08/27/2014,109.9,110,108.2,108.2,1000,1000
THERMAX,THERMAX LTD,08/27/2014,865,871,855,863.05,9694,6621
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,08/27/2014,454.65,459.8,450.25,453,5838,
3216
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,08/27/2014,54,54,54,54,100,100
THOMASCOOK,THOMAS COOK (INDIA) LTD,08/27/2014,144.25,161.25,143.25,150.4,2774825
,669968
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,08/27/2014,10.15,10.25,10.15,10.25,125,125
TI,TILAKNAGAR INDUSTRIES LTD,08/27/2014,42.05,42.75,41.05,42.25,628817,225288
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,08/27/2014,12010,12299.95,11999.05,
12030.55,461,332
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,08/27/2014,202.9,204.8,200.15,201.4,
40952,21027
TIJARIA,TIJARIA POLYPIPES LTD,08/27/2014,3,3,2.9,3,650,650
TIL,TIL LTD,08/27/2014,380,385,368.5,379.6,9969,7941
TIMBOR,TIMBOR HOME LTD,08/27/2014,8.15,8.15,7.55,7.55,27331,19254
TIMESGTY,TIMES GUARANTY LIMITED,08/27/2014,20,22.95,20,20.3,914,580
TIMETECHNO,TIME TECHNOPLAST LIMITED,08/27/2014,49.45,50.7,49,49.5,142375,91126
TIMKEN,TIMKEN INDIA LIMITED,08/27/2014,462.95,483.1,455.1,460.8,597990,107032
TINPLATE,THE TINPLATE CO. (I) LTD,08/27/2014,74.25,74.45,72.25,72.65,113017,6619
1
TIPSINDLTD,TIPS INDUSTRIES LIMITED,08/27/2014,39.7,39.7,38.7,38.75,2009,2007
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,08/27/2014,95.75,100,95.75,96.7,75190,47136
TITAN,TITAN INDUSTRIES LTD,08/27/2014,368,368.7,361.3,363.6,725852,190592
TNPETRO,TAMILNADU PETROPRODUCTS LTD,08/27/2014,13.15,13.45,13,13.15,5139,4705
TNPL,TAMILNADU NEWSPRT & PAPER,08/27/2014,160.55,162.45,160.55,161.9,80593,54894
TNTELE,TAMILNADU TELECOMMUNICATION LTD,08/27/2014,5.05,5.2,5.05,5.15,2500,2500
TODAYS,TODAYS WRITING PRODUCTS LIMITED,08/27/2014,4.05,4.05,3.95,4,3631,3631
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,08/27/2014,27,29.2,25.65,28.65,37901,21
830
TORNTPHARM,TORRENT PHARMACEUTICALS L,08/27/2014,811.35,837.95,803.5,824.45,97015
,42494
TORNTPOWER,TORRENT POWER LTD,08/27/2014,134,138.4,132,136.95,2579729,851398
TREEHOUSE,TREE HOUSE EDUCATION LTD,08/27/2014,375,392,370.1,386.8,45044,17176
TRENT,TRENT LTD,08/27/2014,1147.95,1154.9,1127,1149.1,9275,7556
TRF,TRF LTD,08/27/2014,264.75,264.75,253.25,254.2,23639,15497
TRICOM,TRICOM INDIA LIMITED,08/27/2014,1.35,1.35,1.35,1.35,501,501
TRIDENT,TRIDENT LTD,08/27/2014,25.7,26.25,25,25.3,244411,128354
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,08/27/2014,42.6,44.5,40.5,41.4,151441,83798
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,08/27/2014,205.65,205.65,195,19
6.05,12960,10366
TRITURBINE,TRIVENI TURBINE LTD,08/27/2014,85.5,85.5,81.25,83.15,33583,24062
TRIVENI,TRIVENI ENGG. & INDS. LTD,08/27/2014,24.4,24.4,23.4,23.75,46349,29103
TTKHEALTH,TTK HEALTHCARE LTD,08/27/2014,699.65,709.95,695,698.6,8801,4054
TTKPRESTIG,TTK PRESTIGE LTD,08/27/2014,4670,4774.5,4642,4696.8,20789,6327
TTL,T T LIMITED,08/27/2014,36.7,38.45,36.7,37.6,2007,1342
TTML,TATA TELESERV(MAHARASTRA),08/27/2014,11.2,11.45,11.05,11.15,1449383,522283
TUBEINVEST,TUBE INVESTMENTS OF INDIA,08/27/2014,284.1,291.5,284.1,288.85,132558,
74668
TULSI,TULSI EXTRUSIONS LTD,08/27/2014,4.05,4.25,4,4.15,13938,12893
TV18BRDCST,TV18 BROADCAST LTD,08/27/2014,28.35,29.8,28.35,29.4,6693457,2587005
TVSELECT,TVS ELECTRONICS LTD,08/27/2014,29.15,29.8,28.6,28.9,3864,2506
TVSMOTOR,TVS MOTOR COMPANY LTD,08/27/2014,186.9,193.6,186.05,186.95,3103722,7694
89
TVSSRICHAK,TVS SRICHAKRA LIMITED,08/27/2014,857,861,836,845.55,5576,4216
TVTODAY,TV TODAY NETWORK LTD,08/27/2014,172,203.7,170.6,203.7,3702971,1406180
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,08/27/2014,5.6,5.6,5.2,5.2,4261,4261
TWL,TITAGARH WAGONS LTD,08/27/2014,215.85,219,211.4,213,17233,13253

UBENGG,UB ENGINEERING LTD,08/27/2014,11.65,12.35,11.65,12.2,4555,3455


UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,08/27/2014,29.15,32.25,29.15,31.75,96
1848,421839
UBL,UNITED BREWERIES LTD,08/27/2014,724,728.65,715,720.5,65136,19365
UCALFUEL,UCAL FUEL SYSTEMS LTD,08/27/2014,80.05,83.5,79.7,80.8,83187,34223
UCOBANK,UCO BANK,08/27/2014,91.8,93.4,89.5,90.35,12299484,2412443
UFLEX,UFLEX LIMITED,08/27/2014,146.4,149,146.25,147.9,424773,146968
UGARSUGAR,THE UGAR SUGAR WORKS LTD,08/27/2014,11.6,12.1,11.45,11.6,6609,6609
UJAAS,UJAAS ENERGY LTD,08/27/2014,21.4,22.95,21.15,21.25,513040,282155
ULTRACEMCO,ULTRATECH CEMENT LIMITED,08/27/2014,2612.1,2623.25,2585,2594.5,131664
,82624
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,08/27/2014,4.25,4.45,4.1,4.15,5568
,5200
UNICHEMLAB,UNICHEM LABORATORIES LTD,08/27/2014,212.15,228,212.1,222.8,221753,103
561
UNIENTER,UNIPHOS ENTERPRISES LTD,08/27/2014,25,26.95,24.75,26.65,1089,780
UNIONBANK,UNION BANK OF INDIA,08/27/2014,205.25,211.1,204.2,208.85,4577668,16025
09
UNIPLY,UNIPLY INDUSTIRES LIMITED,08/27/2014,8.4,8.4,8.4,8.4,6260,6260
UNITECH,UNITECH LTD,08/27/2014,22.5,22.9,21.65,22.05,45915806,5736718
UNITEDBNK,UNITED BANK OF INDIA,08/27/2014,47.5,47.65,46,46.5,400745,150791
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,08/27/2014,242,256,242,256,23,23
UNITY,UNITY INFRAPROJECTS LIMITED,08/27/2014,26.9,27.45,26.1,26.2,65567,43673
UNIVCABLES,UNIVERSAL CABLES LTD,08/27/2014,50.05,52,50,51.15,1410,1410
UPERGANGES,UPPER GANGES SUGAR & INDS,08/27/2014,38.4,40.95,38.4,39.6,644,544
UPL,UPL LTD,08/27/2014,326.1,331.5,323.25,324.85,1884034,1248018
USHAMART,USHA MARTIN LTD.,08/27/2014,40.6,40.95,39.8,40.65,772479,667324
USHERAGRO,USHER AGRO LTD,08/27/2014,44,44.5,41.9,42.9,213736,95135
UTTAMSTL,UTTAM GALVA STEELS LTD,08/27/2014,75,75.25,72.9,73.25,64570,35469
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,08/27/2014,18.25,18.25,16,16.65,3141,1753
UTTAMVALUE,UTTAM VALUE STEELS LTD,08/27/2014,7.65,7.95,7.5,7.9,154632,133491
V2RETAIL,V2 RETAIL LTD,08/27/2014,20.85,21.45,20.75,21,12618,12618
VADILALIND,VADILAL INDUSTRIES LTD,08/27/2014,238.65,261.2,237,245.4,352942,54409
VAIBHAVGBL,VAIBHAV GLOBAL LTD,08/27/2014,880.1,900,880.1,885,18277,14745
VAKRANGEE,VAKRANGEE LTD,08/27/2014,126.25,126.75,123.2,125.45,467869,104170
VALECHAENG,VALECHA ENGINEERING LIMITED,08/27/2014,69,71.7,68.05,69.45,20412,1177
7
VALUEIND,VALUE INDUSTRIES LTD,08/27/2014,9,9.6,9,9.35,6885,5150
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,08/27/2014,19.45,19.75,19,19.55,90843,69059
VARDMNPOLY,VARDHMAN POLYTEX LTD.,08/27/2014,55,56.75,55,56,966,914
VARUN,VARUN INDUSTRIES LIMITED,08/27/2014,6.5,6.65,6.45,6.45,24171,21031
VARUNSHIP,VARUN SHIPPING LTD,08/27/2014,7.9,8.15,7.8,7.95,67274,48479
VASCONEQ,VASCON ENGINEERS LTD,08/27/2014,24.95,25.55,24.05,24.25,3971,3550
VASWANI,VASWANI INDUSTRIES LTD,08/27/2014,3.75,3.75,3.6,3.6,166,166
VENKEYS,VENKY'S (INDIA) LIMITED,08/27/2014,459.8,483.65,448,477.65,53170,17812
VENUSREM,VENUS REMEDIES LIMITED,08/27/2014,270,304.8,269.5,295.6,2375273,357283
VESUVIUS,VESUVIUS INDIA LTD,08/27/2014,730.5,753,730.5,738.15,1022,911
VGUARD,V-GUARD INDUSTRIES LTD,08/27/2014,750,761.9,745,746.3,16602,9162
VHL,VARDHMAN HOLDINGS LIMITED,08/27/2014,689.95,689.95,689.95,689.95,1,1
VICEROY,VICEROY HOTELS LIMITED,08/27/2014,19.9,20.45,19.35,19.7,207761,82892
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,08/27/2014,169,177,168.55,170.4,509963,1273
89
VIJAYABANK,VIJAYA BANK,08/27/2014,46.45,46.45,45.3,45.55,371358,208651
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,08/27/2014,13,13.15,12.8,13.05,9141,7680
VIKASGLOB,VIKAS GLOBALONE LTD,08/27/2014,34.25,36.4,32.35,32.65,1028926,191160
VIMALOIL,VIMAL OIL & FOODS LTD,08/27/2014,168.5,170,166,168,5017,1011
VIMTALABS,VIMTA LABS LIMITED,08/27/2014,101.05,103.55,101,101.7,69695,30988
VINATIORGA,VINATI ORGANICS LTD,08/27/2014,404.5,409.4,395,396.2,12503,8119
VINDHYATEL,VINDHYA TELELINKS LTD.,08/27/2014,455.8,465.7,453,459.4,814,597
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,08/27/2014,39.55,40.95,38.7,40.95,71404,5

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