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

NIFTY,CNX Nifty,07/21/2014,7701.65,7722.1,7674,7684.2,722895859,0
CNX IT,CNX IT,07/21/2014,9998.65,10018.2,9892.4,9912.4,0,0
CNX Nifty Junior,CNX Nifty Junior,07/21/2014,16449.6,16536.55,16346.65,16381.05,
0,0
BANK Nifty,BANK Nifty,07/21/2014,15510,15554.9,15355.35,15385.95,0,0
CNX Midcap,CNX Midcap,07/21/2014,11035.1,11097.8,10966.9,10987.2,0,0
CNX 500,CNX 500,07/21/2014,6213.05,6234.8,6193.5,6200.3,0,0
CNX 100,CNX 100,07/21/2014,7645.1,7667.65,7616.2,7625.6,0,0
Nifty Midcap 50,Nifty Midcap 50,07/21/2014,3227.65,3250.25,3198.5,3207.1,0,0
CNX Realty,CNX Realty,07/21/2014,252.8,256.15,250,250.9,0,0
CNX Infra,CNX Infra,07/21/2014,3319.5,3333.9,3286.25,3292.45,0,0
CNX Energy,CNX Energy,07/21/2014,9696.6,9753.65,9625.45,9639.4,0,0
CNX FMCG,CNX FMCG,07/21/2014,18151.85,18329.8,18133.8,18313.1,0,0
CNX MNC,CNX MNC,07/21/2014,7767.65,7824.45,7755,7767.95,0,0
CNX Pharma,CNX Pharma,07/21/2014,8864.05,8887.2,8811.85,8831.9,0,0
CNX PSE,CNX PSE,07/21/2014,3627.2,3653.3,3601.25,3606.9,0,0
CNX PSU Bank,CNX PSU Bank,07/21/2014,3623.15,3663.2,3565.45,3577.25,0,0
CNX Service,CNX Service,07/21/2014,9376.7,9403.6,9326.2,9338.35,0,0
INDIAVIX,INDIA VOLATILITY INDEX,07/21/2014,15.095,15.505,13.625,14.8975,0,0
CNX AUTO,CNX AUTO,07/21/2014,7009.95,7035.55,6965.75,6987.7,0,0
CNX Metal,CNX Metal,07/21/2014,3356.65,3378.15,3326.9,3341.4,0,0
CNX Media,CNX Media,07/21/2014,2074.5,2106.75,2072.8,2096.6,0,0
CNX Smallcap,CNX Smallcap,07/21/2014,5242.25,5294.4,5231.65,5241.8,0,0
CNX 200,CNX 200,07/21/2014,3932.15,3945,3917.5,3922.5,0,0
CNX Dividend Oppt,CNX Dividend Oppt,07/21/2014,2022.35,2035.65,2016.15,2018.45,0
,0
CNX Commodities,CNX Commodities,07/21/2014,3008.35,3021.6,2992.8,2999.25,0,0
CNX Consumption,CNX Consumption,07/21/2014,2931.65,2945.5,2931.65,2941.2,0,0
CNX Finance,CNX Finance,07/21/2014,6339.75,6373.95,6312.6,6326.15,0,0
Nifty Dividend,Nifty Dividend,07/21/2014,62.94,62.94,62.94,62.94,0,0
LIX 15,LIX 15,07/21/2014,3622.4,3636,3591.45,3604.4,0,0
CPSE Index,CPSE Index,07/21/2014,2535.45,2560,2519.85,2524.8,0,0
NI15,NI15,07/21/2014,4207.55,4217.35,4193.35,4201.7,0,0
NSE ADVANCES,NSE ADVANCES,07/21/2014,948,948,948,948,0,0
NSE DECLINES,NSE DECLINES,07/21/2014,576,576,576,576,0,0
New52High,New52High,07/21/2014,95,95,95,95,0,0
New52Low,New52Low,07/21/2014,2,2,2,2,0,0
NiftyPCR,Nifty PCR (OI),07/21/2014,0.87,0.87,0.87,0.87,0,0
SENSEX,BSE SENSEX,07/21/2014,25776.54,25861.15,25677.71,25715.17,0,0
BSE MID CAP,BSE BSE MID CAP,07/21/2014,9286.72,9369.25,9286.72,9300.42,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,07/21/2014,10210.89,10326.33,10210.89,10269.59,0
,0
BSE 100,BSE BSE 100,07/21/2014,7797.13,7824.07,7766.08,7776.58,0,0
BSE 200,BSE BSE 200,07/21/2014,3146.83,3159.27,3136,3139.91,0,0
BSE 500,BSE BSE 500,07/21/2014,9852.8,9895.97,9824.99,9836.34,0,0
BSE GREENEX,BSE BSE GREENEX,07/21/2014,2108.79,2115.9,2099.76,2102.37,0,0
BSE CARBONEX,BSE BSE CARBONEX,07/21/2014,1263.07,1267.29,1257.47,1259.07,0,0
BSE PSU,BSE BSE PSU,07/21/2014,8243.26,8304.68,8178.15,8192.79,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,07/21/2014,181
.09,182.42,179.41,179.86,0,0
BSE IPO,BSE BSE IPO,07/21/2014,2237.86,2269.52,2236.22,2242.73,0,0
BSE SME IPO,BSE BSE SME IPO,07/21/2014,888.74,895.97,882.83,885.35,0,0
BSE BANKEX,BSE BSE BANKEX,07/21/2014,17746.13,17821.47,17578.51,17617.29,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,07/21/2014,16071.35,16079.43,15797.58,15
836.08,0,0
BSE REALTY,BSE BSE REALTY,07/21/2014,1987.31,2007.12,1953.69,1961.6,0,0
BSE POWER,BSE BSE POWER,07/21/2014,2235.12,2245.72,2208,2213.86,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,07/21/2014,10885.15,10962.89,10819.48,10834.62,0
,0

BSE METAL,BSE BSE METAL,07/21/2014,13314.03,13393.72,13187.26,13234.26,0,0

BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,07/21/2014,8514.89,8608.34,8506.
89,8536.35,0,0
BSE AUTO,BSE BSE AUTO,07/21/2014,15755.36,15832.09,15673.48,15716.95,0,0
BSE TECK,BSE BSE TECK,07/21/2014,5295.08,5320.17,5269.75,5281.06,0,0
BSE IT,BSE BSE IT,07/21/2014,9417.81,9462.42,9347.05,9374.14,0,0
BSE FMCG,BSE BSE FMCG,07/21/2014,6923.43,6994.03,6918.76,6983.35,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,07/21/2014,11889.71,11925.81,11836.83,11846.94
,0,0
20MICRONS,20 MICRONS LTD,07/21/2014,33.2,33.3,32.85,32.95,64896,2667
3IINFOTECH,3I INFOTECH LIMITED,07/21/2014,9.7,9.95,9.65,9.85,381065,381065
3MINDIA,3M INDIA LIMITED,07/21/2014,4844,4844,4700,4782.05,335,182
8KMILES,8K MILES SOFTWARE SERVICES LTD,07/21/2014,171.55,186,171.55,184.6,10673,
7455
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,07/21/2014,30.2,30.2,30.2,30.2
,107683,107682
AARTIDRUGS,AARTI DRUGS LTD.,07/21/2014,602,632,600.25,627.95,31743,15978
AARTIIND,AARTI INDUSTRIES LTD,07/21/2014,214,219.25,214,216.5,30392,17717
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,07/21/2014,53,53,51.05,51.45,8728,5825
ABAN,ABAN OFFSHORE LTD,07/21/2014,748.7,786.4,748.7,776.9,2026091,573227
ABB,ABB LTD.,07/21/2014,1088.8,1109.9,1085.25,1096.55,70856,61412
ABBOTINDIA,ABBOTT INDIA LTD,07/21/2014,2113.4,2173,2113.4,2134.4,1089,720
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,07/21/2014,222.4,224.9,218,219.15,24306
,9136
ABGSHIP,ABG SHIPYARD LIMITED,07/21/2014,263.4,273.6,262.3,264.25,129800,45829
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,07/21/2014,1434,1449.5,1396.15,1402.15,1745
13,94262
ACC,ASSOCIATED CEMENT CO LTD,07/21/2014,1455.5,1494.9,1445,1483.75,244009,101340
ACCELYA,ACCELYA KALE SOLUTIONS LTD,07/21/2014,709,715.95,704,707.05,8907,6776
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,07/21/2014,33.5,33.75,32.25,32.7,37155
0,230421
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,07/21/2014,3.55,3.7,3.45,3.6,95230,60970
ADANIENT,ADANI ENTERPRISES LIMITED,07/21/2014,459.45,463.6,445,447.95,2472826,50
5743
ADANIPORTS,ADANI PORT & SEZ LTD,07/21/2014,290,293.85,286.1,288.1,4470445,117536
9
ADANIPOWER,ADANI POWER LTD,07/21/2014,61,62,60.05,60.4,6495258,1302729
ADFFOODS,ADF FOODS LTD,07/21/2014,62,62.8,59.25,59.6,122827,74744
ADHUNIK,ADHUNIK METALIKS LTD.,07/21/2014,49.3,50.55,48.9,49.7,71721,37180
ADORWELD,ADOR WELDING LIMITED,07/21/2014,235,244.5,230,242.65,4660,4660
ADSL,ALLIED DIGITAL SERVICES LIMITED,07/21/2014,20.5,21.55,20.15,20.7,94939,8393
8
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,07/21/2014,86.1,90,86,87.5,65
905,27408
ADVANTA,ADVANTA INDIA LIMITED,07/21/2014,283.7,285.95,275,276.4,5529,5529
AEGISCHEM,AEGIS LOGISTICS LIMITED,07/21/2014,284,294,283,290.35,82282,42826
AFL,ACCEL FRONTLINE LIMITED,07/21/2014,45,46,45,45.6,944,236
AFTEK,AFTEK LIMITED,07/21/2014,6.5,6.95,6.5,6.65,30980,30980
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,07/21/2014,125,125,94.65,94.65,38559,
25680
AGCNET,AGC NETWORKS LTD,07/21/2014,65.7,66.95,65.55,66.5,5140,2662
AGRITECH,AGRI-TECH (INDIA) LTD,07/21/2014,8.7,8.7,8.3,8.3,2545,2545
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,07/21/2014,2.6,2.8,2.6,2.8,12753,12753
AHLEAST,ASIAN HOTELS (EAST) LTD,07/21/2014,233.25,233.25,230.1,232,363,296
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,07/21/2014,136.5,148.7,134,144.55,523331,19
0119
AHLWEST,ASIAN HOTELS (WEST) LTD,07/21/2014,113.05,115,113,113.3,364,357
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,07/21/2014,277.1,284.8,276.6,277.5,144036,701
26
AIAENG,AIA ENGINEERING LIMITED,07/21/2014,729,730,703.05,716.55,268632,220433

AIL,ALSTOM INDIA LTD,07/21/2014,550,558.5,545.05,551.85,66270,50293

AJANTPHARM,AJANTA PHARMA LIMITED,07/21/2014,1464,1525,1464,1508.95,39378,19741
AJMERA,AJMERA REALTY & INFRA INDIA LTD,07/21/2014,76.95,78.6,76.8,77.35,1731,133
4
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,07/21/2014,22,23.2,22,22.4,86089,66537
AKZOINDIA,AKZO NOBEL INDIA LTD,07/21/2014,1103,1120,1102.4,1112.4,12398,8590
ALBK,ALLAHABAD BANK,07/21/2014,122.9,125.1,121.15,121.8,2852313,440116
ALCHEM,ALCHEMIST LTD,07/21/2014,55.25,59.7,53.85,56.35,8018,5503
ALEMBICLTD,ALEMBIC LIMITED,07/21/2014,24.5,26.65,24.25,26.4,1379501,677375
ALICON,ALICON CASTALLOY LTD,07/21/2014,179.4,184.75,176.5,179.4,5895,4252
ALKALI,ALKALI METALS LTD,07/21/2014,23,23,21,22.15,5820,4969
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,07/21/2014,600,607,591,602.9,2587,2352
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,07/21/2014,247.95,252.2,245.5,248.1,4
0545,36142
ALLSEC,ALLSEC TECHNOLOGIES LTD,07/21/2014,26.2,27.3,25.9,26.35,6710,6139
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,07/21/2014,9.6,10.55,9.6,10,4119,3723
ALOKTEXT,ALOK INDUSTRIES LTD,07/21/2014,13.35,14.1,13.35,13.95,24058475,8294990
ALPA,ALPA LABORATORIES LIMITED,07/21/2014,10,10,10,10,3948,3948
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,07/21/2014,243.75,261,243.7,251.85,2499,2078
ALPSINDUS,ALPS INDUSTRIES LTD.,07/21/2014,2.05,2.05,2.05,2.05,455,455
ALSTOMT&D,ALSTOM T&D INDIA LTD,07/21/2014,335.95,339.8,329.9,334.65,43408,17504
AMARAJABAT,AMARA RAJA BATTERIES LTD,07/21/2014,478.2,484.85,475.2,479.4,100994,6
9763
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,07/21/2014,79.5,80.25,78.6,80.1,677,674
AMBIKCO,AMBIKA COTTON MILLS LTD,07/21/2014,414.95,419.75,405,411.05,2922,2135
AMBUJACEM,AMBUJA CEMENTS LTD,07/21/2014,219.6,223,218.2,220.95,2093698,1336845
AMDIND,AMD INDUSTRIES LIMITED,07/21/2014,21.3,22.4,20.75,22.4,3010,3010
AMLSTEEL,AML STEEL LTD,07/21/2014,7.25,7.25,7.25,7.25,1,1
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,07/21/2014,174,178.7,174,175,27469,12842
AMTEKAUTO,AMTEK AUTO LTD.,07/21/2014,247.9,247.9,238.3,243.2,879200,304279
AMTEKINDIA,AMTEK INDIA LIMITED,07/21/2014,96.5,97.5,95.7,96.75,114031,114031
AMTL,ADVANCE METERING TECHNOLOGY LTD,07/21/2014,15.75,16.5,15.75,15.85,720,670
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,07/21/2014,66,67.5,65.5,65.7,869564,390837
ANDHRABANK,ANDHRA BANK,07/21/2014,87.4,89.1,86,86.7,2115798,464523
ANDHRACEMT,ANDHRA CEMENTS LTD,07/21/2014,9.35,9.8,9.35,9.7,15728,13141
ANDHRSUGAR,ANDHRA SUGARS LTD,07/21/2014,140.9,145,140,144.5,37551,29998
ANGIND,ANG INDUSTRIES LTD,07/21/2014,14.1,14.4,14.05,14.3,2150,2150
ANIKINDS,ANIK INDUSTRIES LTD,07/21/2014,32,33.5,31.9,31.9,2056,2056
ANKITMETAL,ANKIT METAL & POWER LTD,07/21/2014,8.4,8.75,8.4,8.55,203887,138457
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,07/21/2014,41,42.95,41,42.95,
387123,273620
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,07/21/2014,30.5,33.4,30.05,31.55
,250943,115139
ANTGRAPHIC,ANTARCTICA LTD,07/21/2014,0.2,0.2,0.2,0.2,3610,3610
APARINDS,APAR INDUSTRIES LTD.,07/21/2014,286,289.05,281,286.4,46421,26271
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,07/21/2014,180.9,184.9,175.7,181.85,9031,57
40
APLAPOLLO,APL APOLLO TUBES LTD,07/21/2014,349,352,335.1,339.15,54330,19074
APLLTD,ALEMBIC PHARMA LTD,07/21/2014,337.1,350.05,337.1,348.75,289702,160839
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,07/21/2014,1091.9,1095.9,1074,1078.8,78911,
54102
APOLLOTYRE,APOLLO TYRES LTD,07/21/2014,189.95,192.3,187.4,188.7,2022086,402712
APTECHT,APTECH LIMITED,07/21/2014,90,93.1,90,91.35,226551,66635
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,07/21/2014,15.95,16.75,15.95,16.75,15748,1450
5
ARCHIES,ARCHIES LTD,07/21/2014,21.2,22,21.15,21.55,326208,119685
ARCOTECH,ARCOTECH LTD,07/21/2014,320.85,323.85,320.8,323.05,11649,4699
ARIES,ARIES AGRO LIMITED,07/21/2014,90.1,93.25,90.1,90.8,34752,20301
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,07/21/2014,42.25,42.25,42.25,42.25,25,
25

AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,07/21/2014,43.9,43.9,42,42.4,9763,6427

ARROWTEX,ARROW TEXTILES LTD,07/21/2014,8.9,10,8.85,9.5,2523,1787
ARSHIYA,ARSHIYA INTERNATIONAL LTD,07/21/2014,28,28.25,28,28.25,13584,13584
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,07/21/2014,60.7,60.7,58.8,59.4,56
068,56068
ARVIND,ARVIND LTD,07/21/2014,230.85,237,230.2,234.75,2061774,347231
ARVINDREM,ARVIND REMEDIES LTD,07/21/2014,33.2,33.45,32.45,32.7,475108,257393
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,07/21/2014,89.3,94.5,89.3,91.5,142962,72330
ASAHISONG,ASAHI SONGWON COLOR LTD,07/21/2014,107.3,117,107.25,114.1,25160,15502
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,07/21/2014,45.6,47.05,45.6,45.8
,2004,1745
ASHAPURMIN,ASHAPURA MINECHEM LTD,07/21/2014,78,78.75,75.1,75.45,905146,364982
ASHIANA,ASHIANA HOUSING LTD,07/21/2014,131,132.8,130,132.15,11194,10113
ASHIMASYN,ASHIMA LIMITED,07/21/2014,7.35,7.35,7.35,7.35,100,100
ASHOKA,ASHOKA BUILDCON LTD,07/21/2014,154.95,154.95,151.05,152.85,176808,166464
ASHOKLEY,ASHOK LEYLAND LTD,07/21/2014,34.05,34.65,32.85,33.2,14324422,6015976
ASIANHOTNR,ASIAN HOTELS LTD,07/21/2014,164.05,168.9,164,165.8,1792,1388
ASIANPAINT,ASIAN PAINTS LIMITED,07/21/2014,587.95,595,582,593.65,593459,208233
ASIANTILES,ASIAN GRANITO INDIA LIMITED,07/21/2014,78.75,78.8,76.5,77.25,49424,49
424
ASSAMCO,ASSAM COMPANY LIMITED,07/21/2014,5.9,6.2,5.9,6,604059,223208
ASTEC,ASTEC LIFESCIENCES LTD,07/21/2014,53.75,58.15,53.75,56.7,94847,86644
ASTRAL,ASTRAL POLY TECHNIK LIMITED,07/21/2014,655,675.9,655,662.45,31323,25170
ASTRAMICRO,ASTRA MICROWAVE LTD,07/21/2014,143.5,148.9,143.5,144.35,745766,272065
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,07/21/2014,1132,1158,1132,1147.55,3482
,2417
ATFL,AGRO TECH FOODS LIMITED,07/21/2014,569,573.85,562,568.55,4910,3628
ATLANTA,ATLANTA LIMITED,07/21/2014,67,68.2,64.9,65.5,280812,58017
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,07/21/2014,255,306.45,255,303.6,1489486,133
153
ATNINTER,ATN INTERNATIONAL LIMITED,07/21/2014,0.6,0.6,0.6,0.6,28106,28106
ATUL,ATUL LTD,07/21/2014,1048,1089.8,1048,1079.15,24441,12406
ATULAUTO,ATUL AUTO LTD,07/21/2014,538.7,550.15,538.65,542.45,15971,10778
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,07/21/2014,226.8,234,224,226.35,63646,2926
9
AUROPHARMA,AUROBINDO PHARMA LTD,07/21/2014,731.1,743,721.2,723.95,750665,265715
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,07/21/2014,1,1.05,0.95,1.05,108393,108393
AUTOAXLES,AUTOMATIVE AXLES LTD,07/21/2014,600.1,629,597.25,602,46587,10671
AUTOIND,AUTOLINE INDUSTRIES LIMITED,07/21/2014,83.8,90.4,83.65,89.1,225906,76311
AUTOLITIND,AUTOLITE (INDIA) LTD,07/21/2014,25,26.25,25,26.15,7446,7082
AVANTI,AVANTI FEEDS LTD,07/21/2014,718,736.35,710,726.65,11629,8992
AVTNPL,AVT NATURAL PRODUCTS LIMITED,07/21/2014,45.75,45.75,43.2,44.8,84980,50648
AXIS-IT&T,AXIS-IT&T LIMITED,07/21/2014,112.5,114.7,107.5,108.6,261732,78646
AXISBANK,AXIS BANK LTD,07/21/2014,2014,2038,2002.6,2023.35,1150188,261492
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,07/21/2014,2655,2680,2650,2659.6,171,1
35
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,07/21/2014,37.15,38.1,34.5,34.5,843515,3617
07
BAGFILMS,B.A.G. FILMS LIMITED,07/21/2014,3.85,4,3.8,3.9,26452,16521
BAJAJ-AUTO,BAJAJ AUTO LTD,07/21/2014,2083.2,2095.15,2060.4,2070.7,420580,307461
BAJAJCORP,BAJAJ CORP LTD,07/21/2014,228,234,226.7,230.2,95845,73765
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,07/21/2014,338,343,331.1,332.95,60043,32086
BAJAJFINSV,BAJAJ FINSERVE LTD,07/21/2014,965,974.95,946.6,950.65,34768,21752
BAJAJHIND,BAJAJ HINDUSTAN LTD,07/21/2014,25.9,26.45,25.9,25.95,1160059,545244
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,07/21/2014,1282,1330,1282,1306.2,2354
4,19595
BAJFINANCE,BAJAJ FINANCE LTD,07/21/2014,2188,2215.85,2165,2175.25,28857,21913
BALAJITELE,BALAJI TELEFILMS LIMITED.,07/21/2014,69,74.9,68,73.25,976430,619516
BALAMINES,BALAJI AMINES LIMITED,07/21/2014,73,81.5,72.55,78.9,254188,126287
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,07/21/2014,814.95,816.5,785.6,793.75,20

7033,181201
BALLARPUR,BALLARPUR INDUSTRIES LTD,07/21/2014,17.5,17.8,17.15,17.35,1261248,6710
01
BALMLAWRIE,BALMER LAWRIE & CO LTD,07/21/2014,581.1,585,568.5,571.95,54326,34181
BALPHARMA,BAL PHARMA LIMITED,07/21/2014,63,68.5,63,63,99859,52929
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,07/21/2014,79,79.9,77.8,78.35,158816,79967
BANARBEADS,BANARAS BEADS LTD,07/21/2014,33.9,33.9,32.15,32.15,115,115
BANARISUG,BANNARI AMMAN SUGARS LTD,07/21/2014,985,992,975,978.55,93,82
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,07/21/2014,134.55,137.5,134.2,135.2,48
758,19334
BANG,BANG OVERSEAS LTD,07/21/2014,11.55,12.7,11.5,12.1,610,405
BANKBARODA,BANK OF BARODA,07/21/2014,836.25,854.9,832.35,837.4,904097,216434
BANKBEES,BENCHMARK BANKBEES,07/21/2014,1571,1600,1540.21,1546.25,2025,1327
BANKINDIA,BANK OF INDIA,07/21/2014,292.4,294.35,284.6,287.05,3668316,1380334
BANSWRAS,BANSWARA SYNTEX LIMITED,07/21/2014,77,80,77,80,703,703
BARTRONICS,BARTRONICS INDIA LIMITED,07/21/2014,13,13.7,12.9,13.05,79632,61243
BASF,BASF INDIA LTD,07/21/2014,856.05,871.7,838,858.85,5511,2213
BASML,BANNARI AM SPIN MILL LTD.,07/21/2014,130,135,124,131.6,4236,3182
BATAINDIA,BATA INDIA LTD,07/21/2014,1270,1325,1265,1315.85,309663,87861
BAYERCROP,BAYER CROPSCIENCE LTD,07/21/2014,1761.45,1798,1761,1782.6,19841,18992
BBL,BHARAT BIJLEE LTD,07/21/2014,718.45,737,711.05,715.2,1381,1223
BBTC,BOMBAY BURMAH TRADING CORP. LTD,07/21/2014,148.5,150.6,146.75,147.45,31430,
17980
BEARDSELL,BEARDSELL LTD,07/21/2014,58.5,58.5,55.6,55.6,223,223
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,07/21/2014,16.3,16.3,15.65,16.25,8685,8238
BEL,BHARAT ELECTRONICS LTD,07/21/2014,1850,1884,1815.1,1824.4,47807,22301
BEML,BHARAT EARTH MOVERS LTD,07/21/2014,711,715,700,707.5,38730,38730
BEPL,BHANSALI ENG. POLYMERS LT,07/21/2014,19.4,20,19.4,20,16303,10256
BERGEPAINT,BERGER PAINTS (I) LTD,07/21/2014,296.95,296.95,289.3,290.15,113913,76
680
BFINVEST,BF INVESTMENT LTD,07/21/2014,91.95,96.8,91.95,94.45,116645,35509
BFUTILITIE,BF UTILITIES LIMITED,07/21/2014,776,808.25,773,807.05,536934,142416
BGLOBAL,BHARATIYA GLOBAL INFO LTD,07/21/2014,5.2,5.2,5.2,5.2,1161,1161
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,07/21/2014,200.55,207.8,200.55,203.05,27278
7,79486
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,07/21/2014,17.35,17.5,16.85,17.15,17259,132
51
BHARATFORG,BHARAT FORGE CO LTD,07/21/2014,708,722,708,719.1,530993,132276
BHARATGEAR,BHARAT GEARS LTD,07/21/2014,68.5,72,68.5,70.35,20797,10602
BHARATRAS,BHARAT RASAYAN LTD,07/21/2014,396,410,382.5,404.45,1507,706
BHARTIARTL,BHARTI AIRTEL LTD,07/21/2014,337,340,334.1,337.2,1516465,741366
BHARTISHIP,BHARATI SHIPYARD LTD.,07/21/2014,40.85,41.8,38.8,40.65,43222,43222
BHEL,BHEL,07/21/2014,239,241.5,233.5,235.2,3072160,776461
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,07/21/2014,395,397.7,393.3,394.85,54290,18
960
BIL,BHARTIYA INTERNATIONAL LIMITED,07/21/2014,370,370,350.15,352.25,11171,2994
BILENERGY,BIL ENERGY SYSTEMS LTD,07/21/2014,2.25,2.25,2.05,2.25,3746,3746
BILPOWER,BILPOWER LIMITED,07/21/2014,2.9,2.95,2.85,2.9,10465,10465
BIMETAL,BIMETAL BEARINGS LTD,07/21/2014,285.8,285.8,282.05,282.6,312,282
BINANIIND,BINANI INDUSTRIES LIMITED,07/21/2014,132.95,134.8,128.25,129.95,37755,
25907
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,07/21/2014,35.2,36.4,35.05,35.2,91945,47053
BIOCON,BIOCON LIMITED.,07/21/2014,499.25,505.5,495.75,499.15,994665,404950
BIRLACORPN,BIRLA CORPORATION LTD,07/21/2014,400.15,409.95,393,398.55,4473,3082
BIRLACOT,BIRLA COTSYN (INDIA) LTD,07/21/2014,0.15,0.15,0.1,0.15,999506,999506
BIRLAERIC,BIRLA ERICSON LTD,07/21/2014,61,66,61,64.55,15803,15803
BIRLAMONEY,ADITYA BIRLA MONEY LTD,07/21/2014,19.2,20,19.2,20,84228,58778
BLBLIMITED,BLB LIMITED,07/21/2014,3.85,3.85,3.85,3.85,500,500
BLISSGVS,BLISS GVS PHARMA LTD,07/21/2014,46.7,48,46.4,46.65,54001,30454
BLKASHYAP,B.L.KASHYAP & SON LTD,07/21/2014,10.9,11,10.65,10.8,115189,93551

BLUECHIP,BLUE CHIP INDIA LTD,07/21/2014,0.55,0.55,0.5,0.5,19979,19979

BLUEDART,BLUE DART EXPRESS LTD,07/21/2014,4010,4111.5,4010,4096.9,1392,1265
BLUESTARCO,BLUE STAR LIMITED,07/21/2014,303.05,312,303,304.35,55054,49580
BLUESTINFO,BLUE STAR INFOTECH,07/21/2014,178.5,180.8,177.1,179.65,8987,8721
BODALCHEM,BODAL CHEMICALS LTD,07/21/2014,49.4,50.1,49,50.1,280639,227338
BODHTREE,BODHTREE CONSULTING LTD,07/21/2014,19,19.85,18.95,18.95,700,700
BOMDYEING,BOMBAY DYEING & MFG. CO L,07/21/2014,75.95,76.85,74.2,75.25,1722683,51
5380
BOSCHLTD,BOSCH LTD,07/21/2014,13500,13737.1,13310,13383.65,2435,1517
BPCL,BHARAT PETROLEUM CORP LT,07/21/2014,584.9,589.25,577,581.4,770028,417165
BPL,BPL LIMITED,07/21/2014,17.5,17.5,16.7,16.85,22079,18751
BRANDHOUSE,BRANDHOUSE RETAILS LTD,07/21/2014,2.8,2.8,2.6,2.75,38522,38522
BRFL,BOMBAY RAYON FASHIONS LTD,07/21/2014,156.5,162,156.5,159.75,12744,8855
BRIGADE,BRIGADE ENTERPRISES LIMITED,07/21/2014,126,134,126,131.85,376320,227971
BRITANNIA,BRITANNIA INDUSTRIES LTD,07/21/2014,991.25,1035,991.25,1032.35,78053,4
7550
BROOKS,BROOKS LAB LTD,07/21/2014,37.4,41.4,35.7,39.4,1343450,358780
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,07/21/2014,3.4,3.4,3.15,3.15,42409,
42409
BSL,BSL LTD,07/21/2014,29.35,29.35,28.6,28.95,7851,6206
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,07/21/2014,2661,2724,2661,2722.65,48
2,242
BSLIMITED,BS LTD,07/21/2014,37,37.35,36.15,36.8,577561,95028
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,07/21/2014,73,73.95,73,73,232,232
BURNPUR,BURNPUR CEMENT LIMITED,07/21/2014,12.35,12.95,12.25,12.95,114086,79580
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,07/21/2014,314,314,298,302.25,194
9,1895
BVCL,BARAK VALLEY CEMENTS LIMITED,07/21/2014,13.5,14.25,13.5,13.6,2920,2920
CADILAHC,CADILA HEALTHCARE LIMITED,07/21/2014,1066,1120.65,1066,1097.6,40801,239
49
CAIRN,CAIRN INDIA LIMITED,07/21/2014,346.1,348.5,342.2,345.35,822875,431021
CANBK,CANARA BANK,07/21/2014,414.2,421.6,398.2,401.15,4227928,780025
CANDC,C & C CONSTRUCTIONS LIMITED,07/21/2014,39.1,39.55,38.95,39.25,3582,3582
CANFINHOME,CAN FIN HOMES LTD,07/21/2014,450,464.2,450,455.9,30421,13842
CANTABIL,CANTABIL RETAIL LTD,07/21/2014,20.05,22,20.05,21.85,28989,22267
CAPF,CAPITAL FIRST LTD,07/21/2014,249.1,253.1,245,246.85,539751,254124
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,07/21/2014,319,322.55,316,322.55,7547,6
237
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,07/21/2014,178,183,178,179.25,10943,6596
CAREERP,CAREER POINT LTD,07/21/2014,126.9,126.9,122.05,126.45,521,396
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,07/21/2014,1165.1,1193,1156,1171.7,5
9128,34364
CASTROLIND,CASTROL INDIA LIMITED,07/21/2014,331.2,339.4,331.2,333.05,178468,1089
28
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,07/21/2014,6.95,7.2,6.95,7.2,5
7209,57209
CCL,CCL PRODUCTS (I) LTD,07/21/2014,73.7,75,69.75,70,531646,300475
CEATLTD,CEAT LTD,07/21/2014,645.5,670,645.5,664.85,618341,139950
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,07/21/2014,18.2,19.05,18.2,19
.05,64723,64723
CELEBRITY,CELEBRITY FASHIONS LTD,07/21/2014,15.5,15.8,15.5,15.8,4003,4003
CELESTIAL,CELESTIAL LABS LIMITED,07/21/2014,26.1,27.05,26.1,26.6,22470,12245
CENTENKA,CENTURY ENKA LTD,07/21/2014,176,185.65,173.5,184.15,146807,52140
CENTEXT,CENTURY EXTRUSIONS LTD,07/21/2014,1.8,1.9,1.8,1.9,4810,4810
CENTRALBK,CENTRAL BANK OF INDIA,07/21/2014,68.85,70.45,68.85,69.1,509772,230893
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,07/21/2014,339,375,330,354.45,73370,
47185
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,07/21/2014,89.3,94.45,86.1,92.35,13
40123,574833
CENTURYTEX,CENTURY TEXTILES LTD,07/21/2014,579,664.4,579,633.85,3795753,587671

CERA,CERA SANITARYWARE LIMITED,07/21/2014,1265,1280,1256.3,1273.75,6162,5511

CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,07/21/2014,8.35,8.65,8.35,8.65,12
24,1224
CESC,CESC LTD,07/21/2014,659.95,671,659.95,667.1,513524,237904
CGCL,CAPRI GLOBAL CAPITAL LTD,07/21/2014,166,176.8,166,172.95,2687,1997
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,07/21/2014,59,60,58,59.35,628555,259614
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,07/21/2014,89.5,90.7,89,89.95,526,330
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,07/21/2014,89.9,92.2,89.9,90.3,
152192,84696
CHESLINTEX,CHESLIND TEXTILES LTD,07/21/2014,8.95,9,8.5,9,7892,7800
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,07/21/2014,396.45,414,
395.2,411.4,23479,17669
CHROMATIC,CHROMATIC INDIA LTD,07/21/2014,4.45,4.45,4.05,4.1,83395,64005
CIMMCO,CIMMCO BIRLA LTD,07/21/2014,38.25,40,38.25,39,1377,1377
CINELINE,CINELINE INDIA LTD,07/21/2014,13.75,14.5,13.75,13.9,5401,4502
CINEVISTA,CINEVISTAAS LTD,07/21/2014,3.45,3.45,3.45,3.45,599,599
CIPLA,CIPLA LTD,07/21/2014,444.65,444.65,436,438.3,564182,129974
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,07/21/2014,3.1,3.1,2.95,2.95,1651,1651
CLNINDIA,CLARIANT CHEMICALS (INDIA,07/21/2014,917.95,917.95,878,889.35,112415,60
790
CLUTCHAUTO,CLUTCH AUTO LIMITED,07/21/2014,19.3,20,19,19.15,11077,7854
CMAHENDRA,C.MAHENDRA EXPORTS LTD,07/21/2014,192.25,202.4,190.05,195.5,329621,128
194
CMC,CMC LTD,07/21/2014,1882,1910,1873,1891.45,12016,7763
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,07/21/2014,22.25,22.95,22.2,22.95,1235,12
10
COALINDIA,COAL INDIA LTD,07/21/2014,375.05,381.45,375.05,378.45,2435981,1641405
COLPAL,COLGATE PALMOLIVE (I) LTD,07/21/2014,1665,1665,1645,1649.55,50664,34543
COMPUAGE,COMPUAGE INFOCOM LIMTED,07/21/2014,135.25,135.25,128.45,129.05,42492,80
1
COMPUSOFT,COMPUCOM SOFTWARE LTD,07/21/2014,13.4,13.4,11.95,12.45,22205,15519
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,07/21/2014,1329.8,1359.95,1303.35,
1314.35,60604,37203
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,07/21/2014,44,45.6,44,45.6,1151,1151
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,07/21/2014,28.8,31.8,28.8,31.3,2044,2044
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,07/21/2014,14.85,15.2,14.85,15,2458
76,163764
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,07/21/2014,63.4,64.85,61.5,61.55,189
36,14780
COROMANDEL,COROMANDEL INTERNATIONAL LTD,07/21/2014,248.5,262.45,248.5,258.05,138
979,84121
CORPBANK,CORPORATION BANK,07/21/2014,382.7,384.5,371.1,373.8,49737,22246
COSMOFILMS,COSMO FILMS LTD,07/21/2014,85,86,82.3,82.9,107275,49915
COUNCODOS,COUNTRY CONDO'S LTD,07/21/2014,2,2,1.95,1.95,2080,2040
COX&KINGS,COX & KINDS (I) LTD,07/21/2014,263,272,263,269.65,693631,279873
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,07/21/2014,25.8,25.
8,25.22,25.3,1370508,1001707
CREATIVEYE,CREATIVE EYE LIMITED,07/21/2014,4.4,4.65,4.35,4.35,203,102
CRISIL,CRISIL LIMITED,07/21/2014,1940,1950,1888.7,1920.9,58201,39056
CROMPGREAV,CROMPTON GREAVES LTD,07/21/2014,212,213.3,206.8,208.05,4036629,897346
CUB,CITY UNION BANK LTD,07/21/2014,81,81.9,79.1,79.4,510322,323450
CUMMINSIND,CUMMINS INDIA LTD,07/21/2014,664,679.95,658,661.2,132543,74274
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,07/21/2014,8,8,7.95,7.95,274,274
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,07/21/2014,38,39,36.75,37.9,29927,
12957
CYIENT,CYIENT LTD,07/21/2014,362,362,351,355.3,82286,67145
DAAWAT,L. T. OVERSEAS LIMITED,07/21/2014,129,129,124.2,125.1,7547,5848
DABUR,DABUR INDIA LTD,07/21/2014,195.8,195.8,193.65,194,905362,501494
DALMIABHA,DALMIA BHARAT LTD,07/21/2014,473.5,473.5,455,465.15,5924,5924
DALMIAREF,DALMIA REFRACTORIES LTD,07/21/2014,125,125,118.35,118.35,662,662

DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,07/21/2014,23,23.95,23,23.25,52

60,3910
DATAMATICS,DATAMATICS TECHNO LTD,07/21/2014,59.1,60.2,58.05,58.75,17296,12617
DBCORP,D. B. CORP LTD,07/21/2014,330,336.65,320,324.35,40947,19903
DBREALTY,D B REALTY LTD,07/21/2014,84.95,88,84,86.1,37473,37473
DBSTOCKBRO,DB (INT) STOCK BROKERS,07/21/2014,65.55,65.75,65.5,65.75,28097,4
DCBBANK,DEVELOP CREDIT BANK LTD,07/21/2014,83.6,84.4,82.8,83.15,509239,262845
DCM,DCM LTD,07/21/2014,98.25,104.5,98.15,102.55,82526,41550
DCMSHRIRAM,DCM SHRIRAM LTD,07/21/2014,161.5,169.9,160.85,168.1,265707,108028
DCW,DCW LTD,07/21/2014,25.5,27.4,25.5,26.6,2179726,738449
DECCANCE,DECCAN CEMENTS LTD,07/21/2014,278.05,278.05,278.05,278.05,150,150
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,07/21/2014,1.95,2,1.9,1.95,63226,52795
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,07/21/2014,183.9,184.9,178,179.45,202000,11
0229
DEEPAKNTR,DEEPAK NITRITE LTD,07/21/2014,83,86.4,80.5,82.1,86365,49855
DEEPIND,DEEP INDUSTRIES LTD,07/21/2014,77.35,82.65,77.15,78.75,122675,49409
DELTACORP,DELTA CORP LIMITED,07/21/2014,88.5,96.7,88.4,96.1,6783600,2074928
DELTAMAGNT,DELTA MAGNETS LTD,07/21/2014,27.3,27.3,27.3,27.3,1,1
DEN,DEN NETWORKS LIMITED,07/21/2014,210.1,217,210.1,216,53209,34383
DENABANK,DENA BANK,07/21/2014,74.9,75.65,72.6,73,1392876,675432
DENORA,DE NORA INDIA LIMITED,07/21/2014,156.8,162.5,156.8,161.6,7097,5528
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,07/21/2014,59.5,60.3,57.75,57.95,46335,22893
DHANBANK,THE DHANALAKSHMI BANK LTD,07/21/2014,51.85,53.15,51.75,52,482095,193956
DHANUKA,DHANUKA AGRITECH LTD,07/21/2014,440,447,440,442.3,17157,9801
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,07/21/2014,30.25,31.75,30.25,30.6,5559,
5559
DHFL,DEWAN HOUSING FIN CORP LTD,07/21/2014,388,401,384.15,387.2,380662,152148
DHUNINV,DHUNSERI INVESTMENTS LTD,07/21/2014,72.45,73,72,73,313,311
DIAPOWER,DIAMOND POWER INFRA LTD,07/21/2014,114.55,121.5,114.55,120.3,121480,759
98
DICIND,DIC INDIA LIMITED,07/21/2014,472.95,484.35,472.95,476.35,686,524
DIGJAM,DIGJAM LTD,07/21/2014,7.55,7.85,7.5,7.8,35675,33821
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,07/21/2014,140.65,153.05,1
40.45,150.15,2779867,959251
DISHTV,DISH TV INDIA LIMITED,07/21/2014,59.7,60.6,58.65,59.1,4235632,1749311
DIVISLAB,DIVI'S LABORATORIES LTD,07/21/2014,1498.6,1513.95,1495,1499.65,83039,49
475
DLF,DLF LIMITED,07/21/2014,221.85,222.8,213.3,214.8,6564415,1221568
DLINKINDIA,D-LINK (INDIA) LTD,07/21/2014,69.2,70.25,66.6,69.75,51201,51201
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,07/21/2014,108.9,123.2,1
08.9,117.1,408347,107807
DONEAR,DONEAR INDUSTRIES LIMITED,07/21/2014,17.85,17.85,16.65,16.65,105,105
DPSCLTD,DPSC LTD,07/21/2014,20.8,23.25,20.15,22.95,451222,352000
DPTL,DHUNSERI PETROCHEM & TEA LTD,07/21/2014,140,144.45,140,143.35,38945,34811
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,07/21/2014,27.65,28.45,26.85,27.2,13463
3,114326
DRDATSONS,DR DATSONS LABS LTD,07/21/2014,13.45,13.7,13.2,13.7,2770038,1564531
DREDGECORP,DREDGING CORP OF INDIA,07/21/2014,478.1,489.9,477.85,479.65,126129,38
056
DRREDDY,DR. REDDY'S LABORATORIES,07/21/2014,2641.1,2677.5,2635.05,2653.75,244378
,137582
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,07/21/2014,72,72.95,70.35,72.4,16185,8938
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,07/21/2014,4.25,4.25,4.05,4.05,600,600
DUNCANSLTD,DUNCANS INDUSTRIES LTD,07/21/2014,25.3,27.85,25.3,27.85,3325,3325
DWARKESH,DWARIKESH SUGAR IND LTD,07/21/2014,42,42.5,41.1,41.8,9867,6589
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,07/21/2014,1829,1862.45,1756.1,1802.3,498
4,4984
DYNATECH,DYNACONS TECHNOLOGIES LTD,07/21/2014,0.45,0.45,0.4,0.45,4855,4855
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,07/21/2014,2.7,2.8,2.7,2.7,9585,9585
EASUNREYRL,EASUN REYROLLE LTD,07/21/2014,80,83.7,80,83,7537,5750

ECLERX,eCLERX SERVICES LIMITED,07/21/2014,1171.2,1186.6,1097.1,1105.1,45666,3561

9
EDELWEISS,EDELWEISS CAPITAL LIMITED,07/21/2014,61.5,63.35,59.7,63.35,426424,4264
24
EDL,EMPEE DISTILLERIES LIMITED,07/21/2014,47.55,48.75,47.55,48,3404,2380
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,07/21/2014,34.9,34.9,33.8,34.1,164389,164389
EICHERMOT,EICHER MOTORS LTD,07/21/2014,8627,8779.95,8451.2,8556.25,12683,6561
EIDPARRY,EID PARRY INDIA LTD,07/21/2014,198.05,203.9,198.05,200.2,130512,97053
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,07/21/2014,173.9,175,172,174.45,874,825
EIHOTEL,EIH LIMITED,07/21/2014,90.9,93.3,90.9,92.9,180837,124602
EIMCOELECO,EIMCO ELECON (INDIA) LTD,07/21/2014,370,371,355.1,360.55,642,642
EKC,EVEREST KANTO CYLINDER LIMITED,07/21/2014,18.1,18.7,18,18.1,60524,37827
ELDERPHARM,ELDER PHARMACEUTICALS LTD,07/21/2014,201,204.9,198.5,199.6,52027,2412
0
ELECON,ELECON ENG. CO. LTD,07/21/2014,60.5,63.4,60.5,62.75,241940,128184
ELECTCAST,ELECTROSTEEL CASTINGS LTD,07/21/2014,31.15,31.9,31.05,31.2,304449,1583
84
ELECTHERM,ELECTROTHERM (INDIA) LTD.,07/21/2014,27.5,27.5,26.2,27.5,876,666
ELFORGE,EL FORGE LTD,07/21/2014,4.7,5,4.7,5,1546,1546
ELGIEQUIP,ELGI EQUIPMENTS LTD,07/21/2014,128.9,128.9,123.1,124.05,17469,13068
ELGIRUBCO,ELGI RUBBER CO. LTD,07/21/2014,35,35,33.1,33.4,17445,14670
ELNET,ELNET TECHNOLOGIES LTD,07/21/2014,53.05,55,53.05,54.05,92,92
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,07/21/2014,27,27.35,26.7,26.75,10029,832
2
EMAMILTD,EMAMI LIMITED,07/21/2014,555.8,555.8,528,530.65,117521,86592
EMCO,EMCO LIMITED,07/21/2014,40.5,41.8,40,41.8,36908,36908
EMKAY,EMKAY SHARE & STK BKR LTD,07/21/2014,44.65,44.75,44.65,44.75,42846,42846
EMMBI,EMMBI POLYARNS LTD,07/21/2014,16,16,15.05,15.45,22760,8314
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,07/21/2014,20,20.9,20,20.2,5377,532
6
ENGINERSIN,ENGINEERS INDIA LTD,07/21/2014,300.25,302.45,293.55,295.9,212031,1548
48
ENIL,ENTERTAIN NET. IND. LTD.,07/21/2014,448.75,457.8,442,445.15,14091,11996
ENTEGRA,ENTEGRA LIMITED,07/21/2014,6,6.15,5.85,6.15,2061,2061
EON,EON ELECTRIC LTD,07/21/2014,23,24.3,23,24.1,4520,3000
ERAINFRA,ERA INFRA ENGINEERING LTD,07/21/2014,23.85,24.25,23,23.2,387644,246833
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,07/21/2014,219,230.7,219,227.3,440643,169
427
ESABINDIA,ESAB INDIA LTD,07/21/2014,650,672.45,621.6,641.55,2227,2227
ESCORTS,ESCORTS INDIA LTD,07/21/2014,123.05,127.8,123.05,126,1321454,460235
ESL,ELECTROSTEEL STEELS LIMITED,07/21/2014,5.65,5.95,5.65,5.95,413157,324176
ESSAROIL,ESSAR OIL LTD,07/21/2014,107.5,108.05,107.15,107.4,232132,143261
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,07/21/2014,84,86,83,84.5,45640,3
3337
ESSARSHPNG,ESSAR SHIPPING LTD,07/21/2014,23.7,24.4,22.3,23.05,78325,51879
ESSDEE,ESS DEE ALUMINIUM LIMITED,07/21/2014,537.5,537.5,521,533.05,30536,17691
ESSELPACK,ESSEL PROPACK LTD,07/21/2014,105.05,107.5,104.3,107.15,70517,53578
ESTER,ESTER INDUSTRIES LTD,07/21/2014,21,21.55,20.5,21.5,32245,32245
EUROCERA,EURO CERAMICS LIMITED,07/21/2014,10.85,10.85,10.35,10.35,4590,4590
EUROMULTI,EURO MULTIVISION LTD,07/21/2014,2.1,2.1,2.1,2.1,100,100
EUROTEXIND,EUROTEX INDUSTRIES LTD,07/21/2014,33.5,33.55,31,33.55,11459,8163
EVEREADY,EVEREADY INDS. IND. LTD.,07/21/2014,80.95,83.8,80.95,81.8,280295,220534
EVERESTIND,EVEREST INDUSTRIES LTD,07/21/2014,248.1,248.1,247,248.1,20903,20903
EVERONN,EVERONN SYSTEMS INDIA LIMITED,07/21/2014,51.5,52,50.15,50.45,21667,11423
EXCELCROP,EXCEL CROP CARE LTD,07/21/2014,768,780.75,750,780.75,5920,4835
EXCELINDUS,EXCEL INDUSTRIES LIMITED,07/21/2014,182,189.45,175.05,189.45,17099,10
215
EXCELINFO,EXCEL INFOWAYS LTD,07/21/2014,17.65,19.2,17.65,18.8,2880,2105
EXIDEIND,EXIDE INDUSTRIES LTD,07/21/2014,161.95,162.1,156.5,158.2,3738022,133772
4

FACT,FACT LTD,07/21/2014,36,36.6,35.8,36.2,71079,31477
FAGBEARING,FAG BEARINGS INDIA LIMITED,07/21/2014,2759,2759,2480,2675.9,1818,1162
FARMAXIND,FARMAX INDIA LTD,07/21/2014,1,1.1,1,1.05,359985,359985
FCEL,FUTURE CONSUMER ENTERPRISE LTD,07/21/2014,11.2,11.35,10.85,10.9,581725,3645
65
FCSSOFT,FCS SOFTWARE SOLN. LTD.,07/21/2014,0.4,0.45,0.4,0.4,215202,215202
FDC,FDC LIMITED,07/21/2014,133.1,137,132.65,134.65,105339,47170
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,07/21/2014,80.4,85.8,80.35,82.85,262558
,152881
FEDERALBNK,FEDERAL BANK LTD,07/21/2014,127,128.1,124.55,125.45,3922585,1215001
FIEMIND,FIEM INDUSTRIES LIMITED,07/21/2014,585,604.1,584,587,29372,13737
FILATEX,FILATEX INDIA LTD,07/21/2014,22.6,22.6,22.6,22.6,150,150
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,07/21/2014,273.8,287.9,271.05,2
76.2,2041061,516633
FINCABLES,FINOLEX CABLES LTD,07/21/2014,203,207.05,202.25,203.1,118411,52534
FINPIPE,FINOLEX INDUSTRIES LTD,07/21/2014,281,288.2,275,276.25,39459,29447
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,07/21/2014,245.5,246.95,235.8,240.3,21484,
690
FLFL,FUTURE LIFESTYLE FASHIONS LTD,07/21/2014,100.2,105,100.2,101.8,96917,42776
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,07/21/2014,266,266,253.7,261.9,5423,3274
FMNL,FUTURE MARKET NETWORKS LTD,07/21/2014,13.75,14.4,13.75,14.05,107612,106452
FORTIS,FORTIS HEALTHCARE LIMITED,07/21/2014,118.55,122.4,118.55,119.7,274597,173
953
FOSECOIND,FOSECO INDIA LTD,07/21/2014,705,725,695.5,708.15,419,212
FRL,FUTURE RETAIL LTD,07/21/2014,133,137.95,132.05,134.3,1518409,317912
FRLDVR,FUTURE RETAIL LTD DVR,07/21/2014,71.5,75,71.5,73.6,5263,2993
FSL,FIRSTSOURCE SOLUTIONS LIMITED,07/21/2014,39.7,40,39.2,39.45,1248561,685948
GABRIEL,GABRIEL INDIA LTD,07/21/2014,50,52.4,49.8,51.2,619364,327766
GAEL,GUJARAT AMBUJA EXPORTS LT,07/21/2014,48.15,50.5,48.1,49.1,70804,44554
GAIL,GAIL (INDIA) LTD,07/21/2014,441.1,446.45,435.4,437.8,1058468,626619
GAL,GYSCOAL ALLOYS LTD,07/21/2014,39,39.75,38,39.75,12090,6916
GALLANTT,GALLANTT METAL LIMITED,07/21/2014,22,22.35,21.85,22,6250,5250
GALLISPAT,GALLANTT ISPAT LTD,07/21/2014,455,455.5,453,454.5,29931,1539
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,07/21/2014,14.1,14.45,14.05,14.1,2
06287,141263
GAMMONIND,GAMMON INDIA LTD,07/21/2014,28.65,29.5,27.95,28.95,132600,97732
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,07/21/2014,186,188.65,181.05,181.2,450,2
55
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,07/21/2014,185.75,185.75,177,179.1
,13290,8668
GANGOTRI,GANGOTRI TEXTILES LIMITED,07/21/2014,1.35,1.45,1.35,1.45,24,24
GARDENSILK,GARDEN SILK MILLS LTD,07/21/2014,46,47.95,46,47.05,35711,14560
GARWALLROP,GARWARE
WALL ROPES LIMITED,07/21/2014,125,127,121.1,121.8,113688,6414
3
GATI,GATI LIMITED,07/21/2014,112.9,112.9,112.6,112.9,84856,84856
GAYAPROJ,GAYATRI PROJECTS LTD,07/21/2014,175,180,174.1,176.5,6709,6709
GDL,GATEWAY DISTRIPARKS LTD.,07/21/2014,240.15,244,235.55,239.55,58196,38879
GEECEE,GEECEE VENTURES LTD,07/21/2014,37.55,40,37.55,39.85,5267,4896
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,07/21/2014,31.85,32.3,31.85,31.85,400,300
GEMINI,GEMINI COMMUNICATION LIMITED,07/21/2014,2.05,2.15,2.05,2.15,11307,10357
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,07/21/2014,66,74.5,66,71,20523
9,68372
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,07/21/2014,25.3,26.2,24.55,25,145
543,117918
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,07/21/2014,41,41.5,39.6,40.
45,208509,208509
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,07/21/2014,149.75,151.4,146.15,148.05,304481
,153349
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,07/21/2014,363.15,372,362.15,368.7
5,49417,17345

GHCL,GHCL LIMITED,07/21/2014,54,57.8,54,56.6,601976,211941
GICHSGFIN,GIC HOUSING FINANCE LTD,07/21/2014,169.2,172.7,168.9,170.1,191358,9327
4
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,07/21/2014,68.35,71.8,68.15,71.05,
3270,2026
GILLETTE,GILLETTE INDIA LTD,07/21/2014,2194.1,2254.95,2194.1,2235.65,1852,1200
GINNIFILA,GINNI FILAMENTS LTD,07/21/2014,16.1,16.5,15.65,16.1,39240,38423
GIPCL,GUJ IND POW CO. LTD,07/21/2014,92.9,94.5,91,93.85,65561,52708
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,07/21/2014,4.75,4.95,4.75,4.95,27,27
GITANJALI,GITANJALI GEMS LIMITED,07/21/2014,76,78.4,76,76.6,471943,174050
GKB,GKB OPHTHALMICS LIMITED,07/21/2014,37,37,37,37,2,2
GKWLIMITED,GKW LTD,07/21/2014,402,408,401.05,401.3,21,14
GLAXO,GLAXOSMITHKLINE PHARMA LT,07/21/2014,2505,2505,2472,2487.65,4231,2578
GLENMARK,GLENMARK PHARMACEUTICALS,07/21/2014,572,577.6,569.2,570.95,197845,99133
GLFL,GUJARAT LEASE FINANCING LTD,07/21/2014,2.9,2.9,2.7,2.7,8303,8303
GLOBALVECT,GLOBAL VEC HELICORP LTD,07/21/2014,32.4,33.9,32.4,33.9,1675,1675
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,07/21/2014,439,441,428,434.95,41435,20082
GLOBUSSPR,GLOBUS SPIRITS LTD,07/21/2014,83,84.3,82.55,83.4,51851,31773
GLODYNE,GLODYNE TECHNOSERVE LIMITED,07/21/2014,6,6.4,6,6.05,95497,79160
GMBREW,G M BREWERIES LTD,07/21/2014,128.9,128.9,123.15,127.5,30546,13977
GMDCLTD,GUJARAT MINERAL DEV CORP,07/21/2014,155.75,160.5,155.75,159.3,100618,480
46
GMRINFRA,GMR INFRASTRUCTURE LIMITE,07/21/2014,26.65,26.9,26.15,26.3,16785454,502
8808
GNFC,GUJARAT NARMADA FERT. CO,07/21/2014,108.9,108.9,105.4,106.05,77310,33360
GOACARBON,GOA CARBON LIMITED,07/21/2014,86.45,89.75,86.45,87.3,14959,7469
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,07/21/2014,2712,2724.5,2690,2699.55,4337,3
910
GODREJCP,GODREJ CONSUMER PRODUCTS,07/21/2014,802,815.9,799.95,803.9,97589,81158
GODREJIND,GODREJ INDUSTRIES LTD.,07/21/2014,333,344.7,333,342.85,489833,150248
GODREJPROP,GODREJ PROPERTIES LTD,07/21/2014,234,239.5,234,235.55,98200,59951
GOENKA,GOENKA DIAMOND AND JEWELS LTD,07/21/2014,3.45,3.5,3.3,3.35,596794,454827
GOKEX,GOKALDAS EXPORTS LTD.,07/21/2014,78.2,81.95,78.2,78.85,3033,2649
GOKUL,GOKUL REFOILS AND SOLVENT LTD,07/21/2014,19.15,19.15,18,18.7,8113,8113
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,07/21/2014,2602,2602,2586.05,2595
.7,8786,4296
GOLDENTOBC,GOLDEN TOBACCO LTD,07/21/2014,25.7,25.7,23.3,23.3,60302,46763
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,07/21/2014,36.5,36.5,36.5,36.5,347,347
GOLDINFRA,GOLDSTONE INFRATECH LTD,07/21/2014,11.05,11.15,11,11.15,788,788
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,07/21/2014,2595,2605,2581.1,2599.8,1953,
1050
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,07/21/2014,7.85,7.9,7.85,7.9,4000,4000
GPIL,GODAWARI POWER AND ISPAT LIMITED,07/21/2014,153,156,153,154.75,19063,15341
GPPL,GUJARAT PIPAVAV PORT LTD,07/21/2014,136.6,137,130.65,132,305797,159972
GRANULES,GRANULES INDIA LIMITED,07/21/2014,612.5,687,612.2,678.2,808501,116402
GRAPHITE,GRAPHITE INDIA LTD,07/21/2014,108.5,112.9,108.5,111.75,126461,73836
GRASIM,GRASIM INDUSTRIES LTD,07/21/2014,3340.55,3427.1,3307.4,3407.85,115866,485
04
GRAVITA,GRAVITA INDIA LTD,07/21/2014,74.2,75.5,73.1,73.85,24632,16585
GREAVESCOT,GREAVES COTTON LTD.,07/21/2014,118.4,119.65,115.5,118,151635,75152
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,07/21/2014,0.75,0.75,0.75,0.75,2531,2531
GREENPLY,GREENPLY INDUSTRIES LTD,07/21/2014,825,919,812,892.7,40272,19637
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,07/21/2014,16.9,17,16.4,16.8,13023
4,130234
GRINDWELL,GRINDWELL NORTON LIMITED,07/21/2014,415.05,424.9,408.05,411.55,3365,25
60
GRUH,GRUH FINANCE LIMITED,07/21/2014,218.05,220,217.6,218.7,155672,106242
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,07/21/2014,26.3,27.1,26.1,26.6,17389,13832
GSFC,GUJ STATE FERT & CHEM LTD,07/21/2014,78.2,80.5,78.2,79.8,390731,146161
GSKCONS,GLAXOSMITHKLINE CONSUMER,07/21/2014,4845.9,4912,4730,4795,6578,4404

GSPL,GUJARAT STATE PETRO LTD,07/21/2014,90,91.3,88.5,89.5,603343,363373

GSS,GSS INFOTECH LIMITED,07/21/2014,43,44,41.05,41.35,14806,9573
GTL,GTL LTD,07/21/2014,23.25,24,22.75,22.95,64518,40073
GTLINFRA,GTL INFRA.LTD,07/21/2014,3.1,3.2,3,3.05,569333,569333
GTNIND,GTN INDUSTRIES LIMITED,07/21/2014,13.15,14.45,13.15,14.45,1153,1153
GTNTEX,GTN TEXTILES LIMITED,07/21/2014,9.6,10,9.6,9.6,815,815
GTOFFSHORE,GREAT OFFSHORE LIMITED,07/21/2014,108.9,127.85,108.9,123.25,1280194,3
17073
GUFICBIO,GUFIC BIOSCIENCES LTD.,07/21/2014,11.8,11.8,10.9,10.95,65660,50496
GUJALKALI,GUJARAT ALKALIES & CHEM,07/21/2014,196.85,207.35,196.85,203.9,224243,8
7952
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,07/21/2014,134,137.05,131,132.35,882
4,5907
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,07/21/2014,525.5,548,496.5,545.65,164514,9
1267
GUJNRECOKE,GUJARAT N R E COKE LTD,07/21/2014,12.95,12.95,12.3,12.4,1680899,95902
2
GUJNREDVR,GUJARAT N R E COKE LTD,07/21/2014,5.9,6.25,5.9,6.1,11596,10047
GUJRATGAS,GUJARAT GAS CO. LTD,07/21/2014,467.5,474.85,457,459.15,121271,39213
GULFCORP,GULF OIL CORPORATION LIMITED,07/21/2014,171.25,184.9,171.25,180.95,3322
6,20780
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,07/21/2014,16.35,16.6,15.9,16,2119103,
1193721
HANUNG,HANUNG TOYS & TEX LTD,07/21/2014,34.15,34.15,32.05,32.35,26704,26704
HARITASEAT,HARITA SEATING SYSTEMS LTD,07/21/2014,95.35,99.15,95.35,99.15,231,151
HARRMALAYA,HARRISONS MALAYALAM LTD,07/21/2014,61.6,63.9,61.6,61.8,6767,2994
HATHWAY,HATHWAY CABLE & DATACOM LTD,07/21/2014,317,330,317,320.45,762511,752531
HATSUN,HATSUN AGRO PRODUCT LTD,07/21/2014,293,293,275,276.5,1652,1589
HAVELLS,HAVELLS INDIA LIMITED,07/21/2014,1287,1288.95,1252.6,1258.15,140131,6161
9
HBLPOWER,HBL POWER SYSTEMS LIMITED,07/21/2014,20,20.95,20,20.45,184176,149603
HBSTOCK,HB STOCKHOLDINGS LIMITED,07/21/2014,15.3,15.5,14.1,15,3837,3214
HCC,HINDUSTAN CONSTRUCTION CO,07/21/2014,41,43,41,41.25,1137044,670148
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,07/21/2014,33.1,33.1,31.6,32.6,77547
,53201
HCL-INSYS,HCL INFOSYSTEMS LTD,07/21/2014,73.6,74.7,71.3,72.5,1536344,526588
HCLTECH,HCL TECHNOLOGIES LTD,07/21/2014,1510,1519,1500.1,1508.05,770695,411583
HDFC,HDFC LTD,07/21/2014,986,1015.7,986,1010.3,2967232,1943581
HDFCBANK,HDFC BANK LTD,07/21/2014,841.7,846.95,825.25,827.45,2453414,948132
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,07/21/2014,2676,2700,
2672.25,2679.8,777,417
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,07/21/2014,98.4,99.25,93.25,
93.85,17872624,3768193
HEG,HEG LTD,07/21/2014,264,275.35,264,266,57905,19658
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,07/21/2014,64.5,66.4,63.55,64.55,257000,1
45768
HELIOSMATH,HELIOS & MATHINFTECH LTD.,07/21/2014,85,88.05,85,87.15,144767,68555
HERCULES,HERCULES HOISTS LTD,07/21/2014,142.3,171.75,142.3,171.75,1281767,250415
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,07/21/2014,309.15,314,308,312.8,22287,156
58
HEROMOTOCO,HERO MOTOCORP LTD,07/21/2014,2525,2540,2495.5,2516.4,195433,87428
HEXATRADEX,HEXA TRADEX LTD,07/21/2014,41.25,41.85,38.8,39.55,13091,13091
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,07/21/2014,153,153.9,149.15,150.15,782335,302
506
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,07/21/2014,16.15,16.7,16.1,16.7,6579
534,3309029
HGS,HINDUJA GLOBAL SOLUTIONS LTD,07/21/2014,658,658,636.1,639.95,9633,5175
HIKAL,HIKAL LIMITED,07/21/2014,673,673,623.95,628.95,17294,7001
HIL,HIL LTD,07/21/2014,517.7,517.7,517.7,517.7,9849,9849
HILTON,HILTON METAL FORGING LIMITED,07/21/2014,16.15,16.85,16.05,16.8,2444,1540

HIMATSEIDE,HIMATSINGKA SEIDE LTD,07/21/2014,80.9,81.5,78.7,79.8,159485,89892

HINDALCO,HINDALCO INDUSTRIES LTD,07/21/2014,185.85,186,179.2,183.85,12711833,536
9794
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,07/21/2014,536.25,560,502.7,545,1528,788
HINDCOPPER,HINDUSTAN COPPER LTD,07/21/2014,101.1,102.8,100.35,100.95,330336,1103
85
HINDDORROL,HINDUSTAN DORR OLIVER LT,07/21/2014,17.1,17.25,16.4,16.65,14109,14109
HINDMOTORS,HINDUSTAN MOTORS LIMITED,07/21/2014,8.8,9.1,8.8,8.95,49220,32377
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,07/21/2014,145,147,141,147
,901,625
HINDOILEXP,HINDUSTAN OIL EXPLORATION,07/21/2014,52.5,53.9,52.5,52.9,379572,12393
5
HINDPETRO,HINDUSTAN PETROLEUM CORP,07/21/2014,397.5,399.8,388.1,389.6,806625,418
009
HINDSYNTEX,HIND SYNTEX LTD.,07/21/2014,12.4,13.3,12.4,13.3,1502,1502
HINDUJAFO,HINDUJA FOUNDRIES LTD,07/21/2014,43.75,43.75,42.3,43.6,2135,2035
HINDUJAVEN,HINDUJA VENTURES LTD,07/21/2014,335,335,328.4,329.6,32065,23087
HINDUNILVR,HINDUSTAN UNILEVER LTD,07/21/2014,623.4,630,620.05,627.55,385658,1787
28
HINDZINC,HINDUSTAN ZINC LTD.,07/21/2014,166.4,167.05,163.1,164.2,738282,221242
HIRAFERRO,HIRA FERRO ALLOYS LTD,07/21/2014,31.4,31.4,31.1,31.4,723,23
HIRECT,HIND RECTIFIERS LIMITED,07/21/2014,50.5,50.85,49,49.05,5710,4611
HITACHIHOM,HITACHI HOME & LIFE SOLUT,07/21/2014,360.5,374.75,360.1,364.65,353960
,159032
HITECHGEAR,HI-TECH GEARS LTD,07/21/2014,147.5,172,147.5,172,250817,72263
HITECHPLAS,HITECH PLAST LIMITED,07/21/2014,65.5,67.4,64,65.75,7024,4488
HMT,HINDUSTAN MACHINE TOOLS L,07/21/2014,46.65,47.25,46.25,46.5,134089,42430
HMVL,HINDUSTAN MEDIA VENTURES LTD,07/21/2014,166,167,159,160.8,49455,38010
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,07
/21/2014,1875,1875,1875,1875,1,1
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,07/21/2014,18,18.8,17.6,17.95,15379,13999
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,07/21/2014,5150,5323.3,5150,5213.3,106
5,506
HONDAPOWER,HONDA SIEL POWER PRODUCTS,07/21/2014,938,950,925,935,1469,1469
HOTELEELA,HOTEL LEELA VENTURES LTD,07/21/2014,26.5,26.75,25.7,26.75,529718,29542
1
HOTELRUGBY,HOTEL RUGBY LTD.,07/21/2014,5.25,5.75,5.25,5.75,6052,6052
HOVS,HOV SERVICES LIMITED,07/21/2014,118.9,120.55,105.15,106.75,528732,194772
HSIL,HSIL LTD,07/21/2014,256,270,256,263.4,22598,22598
HTMEDIA,HT MEDIA LIMITED,07/21/2014,118.45,120.7,117,117.3,85714,51531
HUBTOWN,HUBTOWN LTD,07/21/2014,148.95,152.8,146.55,148,62113,28493
HYDROS&S,HYDRO S & S INDUSTRIES LTD,07/21/2014,53,53.5,53,53.5,650,650
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,07/21/2014,5.85,5.85,5.45,5.6,2746
41,274641
IBPOW,INDIABULLS POWER LTD,07/21/2014,12.65,12.85,12.25,12.3,3248636,1593011
IBREALEST,INDIABULLS REAL ESTATE LIMITED,07/21/2014,82.6,84.9,82.6,83.1,4500451,
1094535
IBSEC,INDIABULLS SECURITIES LTD,07/21/2014,27,27.9,25.9,26.3,2132351,1176615
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,07/21/2014,375,378.3,358.45,360.9,8891
46,514718
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,07/21/2014,23,23.5,21.65,23.5,459810,325
332
ICICIBANK,ICICI BANK LTD.,07/21/2014,1488,1496.65,1476.05,1482.6,1977060,942231
ICIL,INDO COUNT INDUSTRIES LTD,07/21/2014,120,122.45,118,118.65,24011,15438
ICNX100,ICICIPRAMC - ICCNX100,07/21/2014,84,84,75,80,44,22
ICRA,ICRA LIMITED,07/21/2014,2890,2890,2751,2779.3,3589,2237
ICSA,ICSA (INDIA) LIMITED,07/21/2014,6,6.3,5.95,6.25,50779,50779
IDBI,INDUS DEV BANK OF IND LTD,07/21/2014,93.75,95.3,92.9,93.25,1722700,346216
IDBIGOLD,IDBI GOLD ETF,07/21/2014,2690,2759,2672.2,2725,18,15
IDEA,IDEA CELLULAR LIMITED,07/21/2014,139.3,140.85,138.5,139.75,6645934,3026970

IDFC,INFRA. DEV. FIN. CO. LTD,07/21/2014,165.2,166.65,160.05,160.7,13905031,4454

206
IFBAGRO,IFB AGRO INDUSTRIES LTD,07/21/2014,225.1,234.75,223,233.15,5741,5741
IFBIND,IFB INDUSTRIES LTD.,07/21/2014,153.3,158,150.3,154.3,65685,37445
IFCI,IFCI LTD,07/21/2014,38,38.35,37.4,37.8,9795929,1621769
IFGLREFRAC,IFGL REFRACTORIES LTD,07/21/2014,159,163.8,152.05,158.4,18440,12998
IGARASHI,IGARASHI MOTORS INDIA LTD,07/21/2014,174.95,196.9,173.05,192.8,396787,1
30154
IGL,INDRAPRASTHA GAS LTD,07/21/2014,374,379,366,368.3,177987,30553
IGOLD,ICICI PRUDENTIAL GOLD ETF,07/21/2014,2648.8,2690,2648.8,2680.85,51,41
IGPL,IG PETROCHEMICALS LTD,07/21/2014,64,66.7,64,65,8400,8400
IIFL,IIFL HOLDINGS LTD,07/21/2014,122,129,120.05,128.25,28085,28085
IIFLNIFTY,IIFL NIFTY ETF,07/21/2014,805,825,781,783,121,73
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,07/21/2014,65.25,66.7,6
3.25,65.35,17463,11490
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,07/21/2014,247.1,257.5,245,247.
25,563179,350870
IMFA,INDIAN METALS & FERRO ALLOYS LTD,07/21/2014,375.05,408.5,375.05,401,4518,33
18
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,07/21/2014,507,524,503.85,517.15
,3064,820
IMPEXFERRO,IMPEX FERRO TECH LIMITED,07/21/2014,6.6,6.65,6.4,6.55,24278,19553
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,07/21/2014,6.05,6.05,6.05,6.05,151
35,15135
INDHOTEL,INDIAN HOTELS CO LTD,07/21/2014,93.1,95.95,92.45,95.6,868646,613368
INDIACEM,INDIA CEMENTS LTD,07/21/2014,106.05,109.2,105.2,107.5,1968124,580402
INDIAGLYCO,INDIA GLYCOLS LTD,07/21/2014,128.75,131.9,127.75,128.35,80125,22848
INDIANB,INDIAN BANK LIMITED,07/21/2014,161.4,164.5,159.55,161.45,185751,86773
INDIANCARD,INDIAN CARD CLOTHING CO.,07/21/2014,128.6,130.55,128.6,130,720,435
INDIANHUME,INDIAN HUME PIPE CO. LTD,07/21/2014,260.7,260.7,246.5,249.45,142093,7
7295
INDLMETER,IMP POWER LTD,07/21/2014,45.35,45.35,45.35,45.35,2,2
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,07/21/2014,234,240.95,233,240,1403,99
7
INDOCO,INDOCO REMEDIES LTD.,07/21/2014,161,169.4,158.8,164.35,32740,20798
INDORAMA,INDO RAMA SYNTHETICS LTD,07/21/2014,25.6,25.6,24.25,24.9,26465,21900
INDOSOLAR,INDOSOLAR LTD,07/21/2014,6.2,6.55,5.95,6.55,481243,481243
INDOTECH,INDO TECH TRANSFORM LTD.,07/21/2014,162,162,157,160.1,6492,5820
INDOTHAI,INDO THAI SECURITIES LTD,07/21/2014,20.1,20.1,19.8,19.85,8502,6500
INDOWIND,INDOWIND ENERGY LIMITED,07/21/2014,6.2,6.2,6.2,6.2,75136,75136
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,07/21/2014,44.45,44.5,43.8,43.95,38388,2688
7
INDSWFTLAB,IND SWIFT LABORATORIES LT,07/21/2014,44.7,45.65,44.25,44.75,118345,45
148
INDSWFTLTD,IND-SWIFT LIMITED,07/21/2014,10.25,10.25,9.4,9.6,7094,7094
INDTERRAIN,IND TERRAIN FASHIONS LTD,07/21/2014,196,213.3,196,208.65,4752,4148
INDUSFILA,INDUS FILA LIMITED,07/21/2014,4.3,4.3,4.3,4.3,200,200
INDUSINDBK,INDUSIND BANK LTD.,07/21/2014,543,568.75,543,559.75,1674032,684855
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,07/21/2014,162.5,164.25,159.4,160.4
,17980,10388
INFODRIVE,INFO-DRIVE SOFTWARE LTD,07/21/2014,5.9,5.9,5.9,5.9,2505,2505
INFOMEDIA,INFOMEDIA INDIA LIMITED,07/21/2014,4.6,4.6,4.2,4.2,132474,132474
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,07/21/2014,327.24,328,320,322.66,1082,934
INFRATEL,BHARTI INFRATEL LTD,07/21/2014,265,266.8,260,261.2,497460,465063
INFY,INFOSYS LTD,07/21/2014,3255,3273.35,3188.1,3200.7,929496,665714
INGERRAND,INGERSOLL RAND (INDIA) LTD.,07/21/2014,628.95,633.75,620.35,622.5,2634
,1622
INGVYSYABK,ING VYSYA BANK LIMITED,07/21/2014,629.45,635.5,625,627.65,40709,30458
INIFTY,ICICIPRAMC NIFETF,07/21/2014,81.95,81.95,81.95,81.95,71,71

INNOIND,INNOVENTIVE IND LTD,07/21/2014,20.4,20.8,20.4,20.4,1677,1677

INOXLEISUR,INOX LEISURE LIMITED,07/21/2014,157.85,160.15,156,156.5,82661,56985
INSECTICID,INSECTICIDES (INDIA) LIMITED,07/21/2014,411.95,439,402.05,434.95,2107
4,13601
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,07/21/2014,10.75,11.7,10.75,11.5,180
04,15934
IOB,INDIAN OVERSEAS BANK,07/21/2014,73.2,74,71.65,72.05,1260422,299193
IOC,INDIAN OIL CORP LTD,07/21/2014,336,338.3,328,329,438351,221706
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,07/21/2014,45.9,48,45.9,48,24605,246
05
IPAPPM,INTERNATIONAL PAPER APPM LTD,07/21/2014,258.1,264.95,256.6,260.7,38725,26
662
IPCALAB,IPCA LABORATORIES LTD,07/21/2014,847.5,865,847.5,858.45,43305,31893
IPRINGLTD,IP RINGS LTD,07/21/2014,63.1,63.1,59.25,59.25,451,351
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,07/21/2014,267.9,269.9,263.25,265.9,619370
1,820124
ISMTLTD,ISMT LIMITED,07/21/2014,15.85,16.35,15.85,16.05,28332,19065
ITC,ITC LTD,07/21/2014,345,350,344.1,349.85,5249391,3733016
ITDCEM,ITD CEMENTATION INDIA LTD,07/21/2014,357,359,349.1,355.2,7008,7008
ITI,ITI LTD,07/21/2014,33.05,34.2,33.05,33.75,437682,122514
IVC,IL&FS INVESTMENT MANAGERS,07/21/2014,26.4,27.2,26.4,26.7,288633,201980
IVP,IVP LTD.,07/21/2014,56,56,52.35,53.75,1664,1458
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,07/21/2014,24.15,24.65,23.25,23.35,1736833,
1033659
J&KBANK,J & K BANK LTD.,07/21/2014,1683,1715,1678.15,1687.5,60527,42869
JAGRAN,JAGRAN PRAKASHAN LIMITED,07/21/2014,125,129.95,124.25,126.4,46573,32649
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,07/21/2014,18,19,17.55,18,16536,12382
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,07/21/2014,25.95,26,25,25.7,17230,17230
JAICORPLTD,JAI CORP LIMITED,07/21/2014,104.4,106.2,103.5,104,903147,245820
JAIHINDPRO,JAIHIND PROJECTS LTD,07/21/2014,29.25,29.8,27.8,29.8,164,164
JAINSTUDIO,JAIN STUDIOS LIMITED,07/21/2014,7.5,7.5,7.1,7.25,2270,2270
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,07/21/2014,112,118,112,116.15,500,492
JAYAGROGN,JAYANT AGRO ORGANICS LTD,07/21/2014,125,129.05,124.1,127.55,5620,4307
JAYBARMARU,JAY BHARAT MARUTI LTD,07/21/2014,90,93.4,88.05,92.35,14698,14698
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,07/21/2014,17.9,19.2,17.4,18.95,367571,2
54610
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,07/21/2014,97.2,98.4,97.2,97.8,79169,47655
JBCHEPHARM,J B CHEMICALS AND PHARMA,07/21/2014,161.6,165,160.6,161.75,100803,734
10
JBFIND,JBF INDUSTRIES LTD.,07/21/2014,143,146.5,142.1,143.3,109722,59892
JBMA,JBM AUTO LIMITED,07/21/2014,376.1,376.15,376.1,376.15,13103,13103
JCTEL,JCT ELECTRONICS LTD.,07/21/2014,0.65,0.7,0.65,0.65,35993,35993
JENSONICOL,JENSON & NICHOLSON (IND),07/21/2014,2.55,2.55,2.4,2.5,9150,9150
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,07/21/2014,255,257.5,251.45,252.95,587740,14
9830
JEYPORE,JEYPORE SUGAR CO LTD,07/21/2014,76.05,84.05,76.05,84.05,31,31
JHS,JHS SVEND. LAB. LTD,07/21/2014,7.8,8.2,7.55,7.55,25413,25413
JINDALPHOT,JINDAL PHOTO LIMITED,07/21/2014,190,191.8,183.6,189.15,3035,3035
JINDALPOLY,JINDAL POLY FILMS LIMITED,07/21/2014,242.5,262,242.5,255.15,380342,11
8722
JINDALSAW,JINDAL SAW LIMITED,07/21/2014,73.9,75.75,73.6,73.95,419294,266674
JINDALSTEL,JINDAL STEEL & POWER LTD,07/21/2014,296.2,301.3,294,295.75,1087628,26
3833
JINDCOT,JINDAL COTEX LTD,07/21/2014,20.45,20.65,19.5,19.8,99666,67434
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,07/21/2014,262.4,267,256.1,257.8
5,20967,9192
JINDWORLD,JINDAL WORLDWIDE LTD,07/21/2014,135.4,135.4,135.25,135.25,16,8
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,07/21/2014,79,81,78.8,78.85,55822,37063
JISLJALEQS,JAIN IRRIGATION SYSTEMS,07/21/2014,107.8,108.95,105.9,106.3,2590162,8
32887

JKCEMENT,JK CEMENT LIMITED,07/21/2014,403,403,394.1,395.05,31590,24193

JKIL,J.KUMAR INFRAPROJECTS LTD,07/21/2014,333.4,347,333.4,338.95,144067,82800
JKLAKSHMI,JK LAKSHMI CEMENT LTD,07/21/2014,222.2,223.7,220.1,221.55,333808,28441
1
JKPAPER,JK PAPER LIMITED,07/21/2014,34.75,35.25,34.45,34.85,62388,25287
JKTYRE,J.K.INDUSTRIES LIMITED,07/21/2014,311,331.85,311,328.7,1166463,297552
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,07/21/2014,144.25,150.6,143.2,148.15,220
45,20021
JMFINANCIL,JM FINANCIAL LIMITED,07/21/2014,39.85,41.2,39.65,40.7,1181823,719865
JMTAUTOLTD,JMT AUTO LIMITED,07/21/2014,450,455,442.25,447,1950,1950
JOCIL,JOCIL LTD,07/21/2014,126,126,122,125.75,1043,1028
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,07/21/2014,67.85,68.9,66.5,66.8,19939674,33
74453
JPINFRATEC,JAYPEE INFRATECH LTD,07/21/2014,37.5,38.65,37.35,37.9,8288986,2982009
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,07/21/2014,123.95,123.
95,114.25,123.8,6970,5618
JPPOWER,JAIPRAKASH POWER VENTURES LTD,07/21/2014,20.5,20.85,20.15,20.3,8102933,1
982220
JSL,JSL LTD,07/21/2014,49.85,50.4,49.2,49.4,116799,55317
JSWENERGY,JSW ENERGY LTD,07/21/2014,77.9,79.5,76.9,78.7,1764722,617246
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,07/21/2014,824.6,855,822.55,825.75,46654,11
430
JSWSTEEL,JSW STEEL LIMITED,07/21/2014,1225,1236.75,1192.2,1202.9,499286,136731
JUBILANT,JUBILANT ORGANOSYS LTD.,07/21/2014,194.05,199.5,194,194.2,80479,44357
JUBLFOOD,JUBILANT FOODWORKS LTD,07/21/2014,1250.5,1312.15,1250.5,1289.8,285925,1
73792
JUBLINDS,JUBILANT INDUSTRIES LTD,07/21/2014,114,114,102.4,105.5,1704,1161
JUNIORBEES,NIFTY JR BENCHMARK ETF,07/21/2014,165,168,165,165.72,11660,8873
JUSTDIAL,JUSTDIAL LTD,07/21/2014,1568.8,1579.45,1552,1559.7,121165,36087
JVLAGRO,JVL AGRO INDUSTRIES LTD,07/21/2014,18.3,18.55,17.7,17.8,84492,64893
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,07/21/2014,186,190.4,184.65,188.05,472964,
449753
JYOTISTRUC,JYOTI STRUCTURES LTD,07/21/2014,59.2,61.1,58.75,59.15,614327,242237
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,07/21/2014,59.9,61.75,57.5,61.15,53595,3944
0
KAJARIACER,KAJARIA CERAMICS LTD,07/21/2014,545.05,576,545.05,573.05,116159,81522
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,07/21/2014,125.9,127,120,121.1,1
1832,9675
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,07/21/2014,97.4,97.9,92.8,93.2
,226111,119026
KALPATPOWR,KALPATARU POWER TRANS. LT,07/21/2014,176.9,180.5,174.75,175.5,78726,3
2712
KAMATHOTEL,KAMAT HOTELS (I) LTD,07/21/2014,81.5,81.5,81,81,508,508
KANANIIND,KANANI INDUSTRIES LTD,07/21/2014,9.3,9.5,9.05,9.3,3481,3481
KANDAGIRI,KANDAGIRI MILLS LTD,07/21/2014,83,83,83,83,5,5
KANORICHEM,KANORIA CHEMICALS & INDUS,07/21/2014,48.25,49.65,47.8,48.5,91773,5320
5
KANSAINER,KANSAI NEROLAC PAINTS LTD,07/21/2014,1580,1600,1565,1567.75,591,460
KARMAENG,KARMA ENERGY LTD,07/21/2014,18.3,18.3,18.3,18.3,1000,1000
KARURVYSYA,KARUR VYSYA BANK LTD,07/21/2014,493,495,486.65,489.5,80355,52371
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,07/21/2014,11
.1,12,11.1,11.1,242084,88594
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,07/21/2014,17.25,18,17.2,17.3,4260,2340
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,07/21/2014,1370,1380,1370,1380,87,87
KCP,KCP LTD,07/21/2014,48,51.9,47.75,50.15,115814,74094
KCPSUGIND,KCP SUGAR IND CORP LTD.,07/21/2014,22.5,22.5,21.15,21.3,37046,26364
KEC,KEC INTL. LIMITED,07/21/2014,133.65,136.35,129,130.75,345572,166691
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,07/21/2014,31.5,34.25,31.5,34.05,22555,16156
KEI,KEI INDUSTRIES LTD.,07/21/2014,34,35.9,33.75,35.45,594450,295709
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,07/21/2014,29.75,30,28.85,29.15,8300,

8300
KERNEX,KERNEX MICROSYS(I) LTD,07/21/2014,56.6,57.9,55,55.15,35506,35506
KESARENT,KESAR ENTERPRISES LIMITED,07/21/2014,35.6,39.05,35.6,37.2,855,855
KESORAMIND,KESORAM INDUSTRIES LTD.,07/21/2014,114,117,113,114.8,175625,175625
KFA,KINGFISHER AIRLINES LTD,07/21/2014,3.3,3.3,3.05,3.15,4544937,1741221
KGL,KARUTURI GLOBAL LIMITED,07/21/2014,2.25,2.3,2.1,2.15,374188,374188
KHAITANELE,KHAITAN ELECTRICALS LIMITED,07/21/2014,47.35,50.25,47.35,50.25,963,96
3
KHAITANLTD,KHAITAN (INDIA) LTD.,07/21/2014,17.9,17.9,16.9,17.9,3300,1513
KHANDSE,KHANDWALA SECURITIES LTD,07/21/2014,17.9,18.3,17,17.6,4865,2763
KICL,KALYANI INVEST CO LTD,07/21/2014,661.05,736,661,705.8,789,472
KIL,KAMDHENU ISPAT LIMITED,07/21/2014,56.15,58.9,55.9,56.55,120559,49183
KILITCH,KILITCH DRUGS (INDIA) LTD,07/21/2014,25.4,25.4,23.4,23.8,3973,2558
KIRIINDUS,KIRI INDUSTRIES LTD,07/21/2014,122.05,130.45,122.05,130.45,24969,21968
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,07/21/2014,287,290.9,282,288.3,10296,7627
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,07/21/2014,274,275,265.05,267.5,10578,6816
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,07/21/2014,385.1,390.15,382.5,386.45,375,228
KITEX,KITEX GARMENTS LTD,07/21/2014,282,287,275,279.1,110396,36268
KKCL,KEWAL KIRAN CLOTHING LTD,07/21/2014,1799.95,1800,1770,1795.45,431,401
KMSUGAR,K.M.SUGAR MILLS LIMITED,07/21/2014,3.8,3.8,3.8,3.8,11790,11790
KNRCON,KNR CONSTRUCTIONS LTD,07/21/2014,225,227.4,222,225.65,10479,10479
KOHINOOR,KOHINOOR FOODS LIMITED,07/21/2014,49.8,50.75,48.5,48.8,32198,15646
KOKUYOCMLN,KOKUYO CAMLIN LTD,07/21/2014,44.35,44.35,44.35,44.35,12196,12196
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,07/21/2014,163.25,165.9,159.6,160.5,
116410,54842
KOPRAN,KOPRAN LTD.,07/21/2014,49.85,49.85,48.1,49.85,1489647,671575
KOTAKBANK,KOTAK MAHINDRA BANK LTD,07/21/2014,967,967,936.15,941.2,2169246,127136
4
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,07/21/2014,2563,2606.9,2563,2601.3,111
0,870
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,07/21/2014,778,778.25,775.
5,775.83,3290,2448
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,07/21/2014,384.75,385.5,377.5,3
80.68,2281,820
KOTARISUG,KOTHARI SUG & CHEM LTD.,07/21/2014,8.5,8.65,8.1,8.15,5799,3309
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,07/21/2014,12.95,12.95,11.55,12.25,11004,1
0500
KOTHARIPRO,KOTHARI PRODUCTS LTD.,07/21/2014,219.95,227.25,219.85,220.45,2147,131
9
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,07/21/2014,271.2,271.2,271.2,271.2
,5886,5886
KPIT,KPIT CUMMINS INFOSYSTEMS,07/21/2014,182.35,182.35,176.2,177.2,270290,165396
KPRMILL,K.P.R. MILL LIMITED,07/21/2014,268,269.95,256.4,262.4,15586,15586
KRBL,KRBL LIMITED,07/21/2014,78.1,78.5,75.55,76.15,111901,83139
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,07/21/2014,0.65,0.65,0.65,0.65,800,800
KRITIIND,KRITI INDUSTRIES I LTD,07/21/2014,7.35,7.35,7.35,7.35,513,513
KSBPUMPS,KSB PUMPS LTD.,07/21/2014,540,548.9,531,534.95,2868,1201
KSCL,KAVERI SEED COMPANY LIMITED,07/21/2014,784,833.95,765.15,818.75,222754,1210
71
KSE,KSE LTD,07/21/2014,345.1,355,345,354.9,418,418
KSERASERA,K SERA SERA LTD,07/21/2014,15.05,15.05,15,15,1288737,860503
KSK,KSK ENERGY VENTURES LTD,07/21/2014,109,111.3,105.2,106.45,143338,87016
KSL,KALYANI STEELS LTD,07/21/2014,106.55,108,105.05,107.1,105543,73149
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,07/21/2014,145,150,143,148.25,2367,202
7
KTKBANK,KARNATAKA BANK LTD.,07/21/2014,139.2,141.2,136,137.8,3440585,639534
KWALITY,KWALITY DAIRY (I) LTD,07/21/2014,53,53.05,50.8,51.2,284393,130524
L&TFH,L&T FINANCE HOLDINGS LTD,07/21/2014,74.2,74.55,72.7,72.9,5439097,1889043
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,07/21/2014,53,56.95,52.95,53.1,4678,2582
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,07/21/2014,19.4,19.75,19.4,19.45,266

22,19506
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,07/21/2014,22.85,22.
85,22.85,22.85,140,140
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,07/21/2014,2362,2450,2335,2375.15,82,57
LAKSHVILAS,LAKSHMI VILAS BANK LTD,07/21/2014,109.75,109.85,107.75,108.9,623732,5
06271
LANCOIN,LANCO INDUSTRIES LIMITED,07/21/2014,42.95,43.25,42.45,42.9,78421,52266
LAOPALA,LA OPALA RG LIMITED,07/21/2014,1051.7,1125,1030.5,1102.2,6046,2651
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,07/21/2014,3969,3969,3844.95,3855.35,2585,1
602
LCCINFOTEC,LCC INFOTECH LIMITED,07/21/2014,0.3,0.35,0.3,0.3,9307,9307
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,07/21/2014,440.25,450,424.05,431.5,22346,1
6999
LGBFORGE,LGB FORGE LTD,07/21/2014,4.5,4.55,4.45,4.55,57485,57485
LIBERTSHOE,LIBERTY SHOES LTD,07/21/2014,316.7,343,316.7,334.5,1439409,189980
LICHSGFIN,LIC HOUSING FINANCE LTD,07/21/2014,306.2,313.7,306.2,310.9,2878128,970
955
LINDEINDIA,LINDE INDIA LTD,07/21/2014,369,369,345.5,351.15,3752,2528
LIQUIDBEES,LIQUID BENCHMARK ETS,07/21/2014,1000,1000.01,999.99,1000,232258,19851
0
LITL,LANCO INFRATECH LTD,07/21/2014,10.45,10.85,10.4,10.5,4114888,1834242
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,07/21/2014,110,113.5,109,109.65,4406
7,44067
LML,LML LTD,07/21/2014,6.25,6.5,6.25,6.3,140978,121259
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,07/21/2014,19,19.2,18.4,18.55,11848,11848
LOKESHMACH,LOKESH MACHINES LIMITED,07/21/2014,31.6,33.9,31.6,33.5,11141,4948
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,07/21/2014,9.35,10.25,9.35,9.7,14447,11178
LOVABLE,LOVABLE LINGERIE LTD,07/21/2014,376.9,387.35,375.2,377.95,125549,25742
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,07/21/2014,3.05,3.4,3.05,3.1,3017
,2517
LT,LARSEN & TOUBRO LTD.,07/21/2014,1685.55,1698.8,1665.3,1670.25,1258311,633228
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,07/21/2014,20,21.15,20,21.15,250,250
LUMAXIND,LUMAX INDUSTRIES LTD,07/21/2014,334,339,332,337.8,691,487
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,07/21/2014,178.8,179,170.95,171.4,3326
1,27948
LUPIN,LUPIN LIMITED,07/21/2014,1088,1093.7,1076.1,1082.2,270451,115425
LYKALABS,LYKA LABS LTD,07/21/2014,16.25,17.35,16.25,17.25,23690,19562
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,07/21/2014,176.35,186,169.3,170.9,32008,144
88
M&M,MAHINDRA & MAHINDRA LTD,07/21/2014,1188,1196.9,1183,1188.65,727398,447412
M&MFIN,M&M FIN. SERVICES LTD,07/21/2014,256,263.8,256,260.9,1599554,702678
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,07/21/2014,11.25,11.6,11.25,11.35,633
86,53035
M50,MOTILAL OSWAL MOST SHARES M50 ETF,07/21/2014,109.75,111.44,109.75,110.34,188
37,15333
MAANALU,MAAN ALUMINIUM LTD,07/21/2014,26.75,28.4,26.75,27.35,1457,1208
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,07/21/2014,31.75,31.75,30.3,31,3935,3
935
MADHUCON,MADHUCON PROJECTS LTD.,07/21/2014,46.5,47,43.7,44.4,129720,129720
MADRASFERT,MADRAS FERTILIZERS LTD,07/21/2014,20.9,21.4,20.4,20.6,33699,20148
MAGMA,MAGMA LEASING LIMITED,07/21/2014,101.6,106.6,100.2,101.85,151919,91439
MAGNUM,MAGNUM VENTURES LIMITED,07/21/2014,3.9,3.9,3.75,3.75,4533,4533
MAHABANK,BANK OF MAHARASHTRA,07/21/2014,48.4,49.2,48.25,48.6,257783,124559
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,07/21/2014,158,163.8,154,160.3,101702,6600
0
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,07/21/2014,418.9,418.9,405,415.2,13712,9774
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,07/21/2014,557.6,560,543.55,548.6,
13131,8969
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,07/21/2014,724,735,706.05,715.75,3145,2366
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,07/21/2014,332,332.5,321.4,325.5,75573,55884

MAITHANALL,MAITHAN ALLOYS LTD,07/21/2014,98.5,103.75,98.1,103.7,740,740

MAKE,MARICO KAYA ENTERPRISES LTD,07/21/2014,324.55,324.55,312.5,314.2,112924,102
155
MALUPAPER,MALU PAPER MILLS LIMITED,07/21/2014,9.3,9.3,9.3,9.3,1000,1000
MALWACOTT,MALWA COTTON SPG. MILLS L,07/21/2014,14,14,13.8,13.8,1175,1175
MANAKSIA,MANAKSIA LIMITED,07/21/2014,83.4,90.5,82.8,86.95,48092,25586
MANALIPETC,MANALI PETROCHEMICAL LTD,07/21/2014,11.9,12.1,11.7,11.75,95255,68878
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,07/21/2014,23.7,24.1,23.3,23
.95,2861191,1447610
MANDHANA,MANDHANA INDUSTRIES LTD,07/21/2014,240,242.55,237,238.45,13054,251
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,07/21/2014,11,11,11,11,1443,1443
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,07/21/2014,71,71.8,71,71.45
,25761,22668
MANGLMCEM,MANGALAM CEMENT LTD,07/21/2014,213.05,222,213.05,220.05,85372,65040
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,07/21/2014,11.85,12.8,11.85,11.85,1126,1
126
MANINDS,MAN INDUSTRIES (I) LTD.,07/21/2014,76.3,77.5,76.1,76.3,173211,152597
MANINFRA,MAN INFRACONSTRUCTION LIMITED,07/21/2014,164.95,168,163.5,166,43015,268
02
MANJEERA,MANJEERA CONSTRUCTIONS LTD,07/21/2014,66.55,67,66.55,66.55,1348,1228
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,07/21/2014,333.9,350,333,337.15,5251,3091
MANUGRAPH,MANUGRAPH INDIA LIMITED,07/21/2014,35,35.5,33.2,33.8,12936,7442
MARALOVER,MARAL OVERSEAS LTD,07/21/2014,26.95,27.95,25.15,26.55,6447,4831
MARG,MARG LTD,07/21/2014,17.55,18,17,17.05,19441,15731
MARICO,MARICO LIMITED,07/21/2014,237.5,241.7,237.3,239.9,123550,97225
MARKSANS,MARKSANS PHARMA LIMITED,07/21/2014,33.5,34.95,33.3,34.5,4750876,2512472
MARUTI,MARUTI UDYOG LTD.,07/21/2014,2524.6,2573,2524.6,2541.35,238243,71451
MASTEK,MASTEK LTD,07/21/2014,218,220.95,213.5,215.6,577085,178376
MAWANASUG,MAWANA SUGARS LIMITED,07/21/2014,13.25,13.4,13.25,13.4,1395,1395
MAX,MAX INDIA LTD,07/21/2014,319.5,326,318,320.8,585591,370749
MAXWELL,MAXWELL APPAREL IND. LTD.,07/21/2014,21,22.2,21,21.6,108272,59428
MAYURUNIQ,MAYUR UNIQUOTERS LTD,07/21/2014,454.75,463.2,436.55,460.75,59688,36660
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,07/21/2014,93.95,94.55,90.6,92.
35,30170,22981
MBLINFRA,MBL INFRASTRUCTURES LTD,07/21/2014,287,294.9,280.1,292,23893,15842
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,07/21/2014,45.35,46.85,45.2,45.9,16378,1071
7
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,07/21/2014,2384.6,2419.9,2384.6,2400.8,4639
19,321148
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,07/21/2014,281.5,287,281.5,285.75,314615,
215572
MCX,MULTI COMMODITY EXCHANGE,07/21/2014,750,897,745.1,848.4,9885185,1463688
MEGASOFT,MEGASOFT LIMITED,07/21/2014,8.4,9.2,8.4,9.1,9760,9159
MEGH,MEGHMANI ORGANICS LIMITED,07/21/2014,11.3,11.85,11.15,11.85,65868,46659
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,07/21/2014,3.45,3.45,3.45,3.45,200
,200
MERCATOR,MERCATOR LTD,07/21/2014,35.2,36.9,34.55,35.9,1207501,361566
MERCK,MERCK LTD,07/21/2014,722,741,715.6,719.85,5211,3766
METKORE,METKORE ALLOYS & INDUSTRIES LTD,07/21/2014,9,9.4,9,9.35,3345,2645
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,07/21/2014,2700,2719.95,2679.1,2694.2,4
8,39
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,07/21/2014,317,319.5,310.4,312.1,258
27,17187
MIC,MIC ELECTRONICS LIMITED,07/21/2014,5.95,6.15,5.65,6.15,57253,57253
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,07/21/2014,52.65,57.8,52.65,55.65,81443
,56167
MINDACORP,MINDA CORPORATION LTD,07/21/2014,343.9,343.9,343.9,343.9,2,2
MINDAIND,MINDA INDUSTRIES LIMITED,07/21/2014,338,344,328,338.55,1451,1178
MINDTREE,MINDTREE CONSULTING LIMITED,07/21/2014,889.65,909.5,888,900.7,213083,12
2411

MIRCELECTR,MIRC ELECTRONICS LTD,07/21/2014,6.8,7.1,6.65,6.7,45715,33058

MIRZAINT,MIRZA INTERNATIONAL LIMITED,07/21/2014,34.95,36.2,34.55,35.25,901325,32
9858
MMFL,MM FORGINGS LTD.,07/21/2014,242,242,227.8,229.1,15534,11582
MMTC,MMTC LTD,07/21/2014,86.15,87.8,85.4,85.75,688032,262010
MMWL,MEDIA MATRIX WORLDWIDE LTD,07/21/2014,5,5,4.7,4.95,18807,18807
MOHITIND,MOHIT INDUSTRIES LTD,07/21/2014,29,30,27.7,28.2,8943,7231
MOIL,MOIL LTD,07/21/2014,305.5,314,305.5,310,54696,27867
MONNETISPA,MONNET ISPAT LTD,07/21/2014,138.7,143.7,138.3,140.9,325844,138691
MONSANTO,MONSANTO INDIA LIMITED,07/21/2014,2018,2218.7,2000,2150.55,73085,19857
MORARJEE,MORARJEE TEXTILES LTD,07/21/2014,39.75,41,39.75,40.85,6868,4808
MOREPENLAB,MOREPEN LABORATORIES LTD,07/21/2014,4.75,5,4.75,4.85,247973,116276
MOSERBAER,MOSER-BAER (I) LTD,07/21/2014,9.35,10.1,9.3,10.1,1250999,655796
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,07/21/2014,377.9,380.45,368,368.75,1171312,
994307
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,07/21/2014,246,258,233.7,244
.15,47723,47723
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,07/21/2014,34.65,37.7,34.65,35.15,110
2,1102
MPHASIS,MPHASIS BFL LTD.,07/21/2014,460.1,463.65,444,446.1,92249,44781
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,07/21/2014,369.9,369.9,359.5,362.9
,14955,12203
MRF,MRF LTD,07/21/2014,23335.1,23549,23130.05,23211.85,3476,1218
MRO-TEK,MRO-TEK LIMITED,07/21/2014,8.75,9.45,8.75,9.45,2880,2880
MRPL,MRPL,07/21/2014,69.85,70.5,69.15,69.4,240028,102940
MSPL,MSP STEEL & POWER LTD.,07/21/2014,28,28.95,27.65,28.05,10570,10570
MTEDUCARE,MT EDUCARE LTD,07/21/2014,128.15,130,126.55,129.15,145384,90859
MTNL,MAHANAGAR TELEPHONE NIGAM,07/21/2014,33.7,36.1,33.65,35.1,6179282,1954482
MUDRA,MUDRA LIFESTYLE LIMITED,07/21/2014,11.8,11.8,11.8,11.8,100,100
MUKANDENGG,MUKAND ENGINEERS LIMITED,07/21/2014,36.1,36.8,35.45,35.85,7763,6049
MUKANDLTD,MUKAND LTD.,07/21/2014,37,37.65,35,35.75,27494,22219
MUKTAARTS,MUKTA ARTS LIMITED,07/21/2014,29.1,29.9,29.1,29.6,2151,2128
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,07/21/2014,78.75,78.75,75.2,77.05,21290,
16572
MUNJALSHOW,MUNJAL SHOWA LTD,07/21/2014,137.85,139.5,132,136.45,22284,16260
MURLIIND,MURLI INDUSTRIES LIMITED,07/21/2014,9.15,9.15,8.5,8.7,1191,1191
MURUDCERA,MURUDESHWAR CERAMICS LTD,07/21/2014,19.5,20.65,19.5,20.4,4991,4991
MUTHOOTFIN,MUTHOOT FINANCE LTD,07/21/2014,187.9,188.7,182.15,182.55,165918,62878
MVL,MVL LTD,07/21/2014,2.2,2.2,2.1,2.1,149633,149633
MYSOREBANK,STATE BANK OF MYSORE,07/21/2014,574,582.8,571,574.5,31208,18405
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,07/21/2014,227,233.5,226.55,23
3.5,16034,15701
NAGAROIL,NAGARJUNA OIL REFINERY,07/21/2014,5,5.05,4.9,4.95,118975,94793
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,07/21/2014,15.75,16.8,15.75
,16.8,200,200
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,07/21/2014,33.7,33.7,31.1,32.75,9859,7341
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,07/21/2014,79.8,80,78.25,79.85
,1933,1432
NAHARINDUS,NAHAR INDS ENT LTD,07/21/2014,74.7,76.45,73.45,73.8,13200,11552
NAHARPOLY,NAHAR POLY FILMS LTD,07/21/2014,21.75,22.8,21.75,22.8,1223,1223
NAHARSPING,NAHAR SPINNING MILLS LIMITED,07/21/2014,141,148.75,141,147.45,13979,1
3979
NAKODA,NAKODA LTD,07/21/2014,6.35,6.4,5.4,5.65,917710,633970
NATCOPHARM,NATCO PHARMA LTD.,07/21/2014,1100,1110,1094,1100.2,20598,20598
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,07/21/2014,125,127.15,120,122.55,6199,6199
NATHSEED,NATH SEEDS LTD,07/21/2014,10,10.1,9.75,9.9,10100,10100
NATIONALUM,NATIONAL ALUMINIUM CO LTD,07/21/2014,56.25,57.5,56.1,57.1,1960473,969
825
NATNLSTEEL,NATIONAL STEEL & AGRO IND,07/21/2014,22.7,22.7,21.55,21.85,4901,4901
NAUKRI,INFO EDGE (I) LTD,07/21/2014,691,704.05,690,701.4,141498,109297

NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,07/21/2014,581,614,578,585.25,22

56,2256
NAVNETEDUL,NAVNEET EDUCATION LTD,07/21/2014,81.7,83.3,79.6,82.75,212275,170836
NBCC,NATIONAL BUILDINGS LTD,07/21/2014,460,475.8,460,462.45,689179,221821
NBVENTURES,NAVA BHARAT VENTURES LIMI,07/21/2014,260.4,262,251.15,252.9,11330,480
8
NCC,NCC LTD,07/21/2014,73.3,75.15,72.45,72.85,457495,208377
NCLIND,NCL INDUSTRIES LIMITED,07/21/2014,32,33.5,32,32.75,30915,23468
NCOPPER,NISSAN COPPER LIMITED,07/21/2014,2.95,3,2.85,2.85,29811,29145
NDL,NANDAN DENIM LTD,07/21/2014,44.45,46.45,44.45,45.8,95854,26855
NDTV,NDTV LTD,07/21/2014,74.6,75.4,73.6,74.2,21905,10443
NECLIFE,NECTAR LIFESCIENCES LIMITED,07/21/2014,28.45,29.4,28.05,28.85,212187,118
000
NEHAINT,NEHA INTERNATIONAL LTD,07/21/2014,13.9,13.9,13.55,13.75,10002,9900
NELCAST,NELCAST LIMITED,07/21/2014,31.15,32.65,31.15,32.65,31220,31220
NELCO,NELCO LIMITED,07/21/2014,57.35,59.65,57.35,58.05,28892,14401
NEOCORP,NEO CORP INTERNATIONAL,07/21/2014,15.9,16.15,15.6,16,11301,11301
NEPCMICON,NEPC INDIA LTD,07/21/2014,4.7,4.8,4.45,4.8,35775,35775
NESCO,NESCO LTD,07/21/2014,1110,1143.7,1105,1119.7,4835,3016
NESTLEIND,NESTLE INDIA LTD,07/21/2014,4972.1,5055,4972.1,5038.55,16101,11868
NET4,NET 4 INDIA LTD,07/21/2014,5.25,5.4,5,5,58349,47340
NETWORK18,NETWORK 18 FINCAP LIMITED,07/21/2014,51,51.45,50.5,50.8,253999,253999
NEULANDLAB,NEULAND LABORATORIES LTD,07/21/2014,365,365,359.1,361.3,6707,4974
NEXTMEDIA,NEXT MEDIAWORKS LTD,07/21/2014,6.75,7.05,6.75,7.05,2388,2388
NEYVELILIG,NEYVELI LIGNITE CORPORATI,07/21/2014,97,97.5,94.25,95,132418,72177
NFL,NATIONAL FERTILIZERS LIMITED,07/21/2014,37.4,38.75,37.4,38.45,446019,140037
NGCT,NORTHGATE COM TECH LTD,07/21/2014,1.7,1.9,1.5,1.9,584350,322485
NHPC,NHPC LTD,07/21/2014,24.15,24.35,24,24.05,4957358,1369655
NIBL,NRB INDUSTRIAL BEARINGS LTD,07/21/2014,18.55,18.55,18.35,18.5,2817,2817
NICCO,NICCO CORPORATION LIMITED,07/21/2014,0.9,0.95,0.9,0.9,4714,4714
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,07/21/2014,773.05,778.15,773.05,774.68,19057
,11896
NIITLTD,NIIT LIMITED,07/21/2014,47,49.25,47,47.9,203456,203456
NIITTECH,NIIT TECHNOLOGIES LTD,07/21/2014,385.9,388,376.1,377.45,168885,109797
NILKAMAL,NILKAMAL LIMITED,07/21/2014,347,363,347,352.55,42897,24256
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,07/21/2014,411.25,414,408.05,410.35,511,4
47
NITCO,NITCO TILES LIMITED,07/21/2014,18.45,18.9,18.25,18.9,13588,8938
NITESHEST,NITESH ESTATES LTD,07/21/2014,15.9,16.3,15.9,16,101951,80777
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,07/21/2014,64.25,65.9,63.8,64
.1,1050922,240862
NITINSPIN,NITIN SPINNERS LIMITED,07/21/2014,21.35,22.9,21.35,22.25,67469,31530
NMDC,NMDC LTD,07/21/2014,174.45,177.7,173,175.65,1477469,729731
NOCIL,NOCIL,07/21/2014,22.3,23.85,22.3,23.1,640675,331487
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,07/21/2014,32.3,33.5,32.3,33.1,290444,17
5665
NOL,NATIONAL OXYGEN LTD,07/21/2014,42.75,42.75,42.75,42.75,708,708
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,07/21/2014,6.5,6.5,6.3,6.3,2501,2501
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,07/21/2014,39,39,39,39,250,250
NRBBEARING,NRB BEARING LIMITED,07/21/2014,91,100.5,90.7,93.35,1768030,1272097
NRC,NRC LTD,07/21/2014,4.5,4.5,4.2,4.2,258,258
NSIL,NALWA SONS INVESTMENTS LIMITED,07/21/2014,813.95,813.95,780,780,21,11
NTPC,NTPC LTD,07/21/2014,150.2,151.05,147.7,148,4321978,2661337
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,07/21/2014,217,225,212,213.1,66333,24933
NUTEK,NU TEK INDIA LTD,07/21/2014,0.9,0.9,0.9,0.9,72600,72600
OBEROIRLTY,OBEROI REALTY LTD,07/21/2014,232.5,248.9,230.55,245.45,493636,303606
OCL,OCL INDIA LTD,07/21/2014,306.95,307,297.65,300.2,5084,3473
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,07/21/2014,3184.55,3239,3184.55,3215
.65,19016,11707
OIL,OIL INDIA LTD,07/21/2014,575.05,579.5,572,576.65,220270,187657

OILCOUNTUB,OIL COUNTRY TUBULAR LTD,07/21/2014,64.5,64.5,61.5,62.15,462881,185251

OISL,OCL IRON AND STEEL LTD,07/21/2014,25.5,26.75,25.5,26.65,7585,7585
OMAXAUTO,OMAX AUTOS LTD,07/21/2014,45.95,46,43.5,44,2901,2901
OMAXE,OMAXE LIMITED,07/21/2014,137.8,138.6,136.9,136.95,387642,111281
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,07/21/2014,137,139,136,137.25,103499,55
79
OMMETALS,OM METALS INFRAPRO LTD,07/21/2014,30.65,31.4,29.65,30.55,84855,53190
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,07/21/2014,13.45,13.45,12.5,12.6,1923,19
23
ONELIFECAP,ONELIFE CAP ADVISORS LTD,07/21/2014,168.05,171.5,165.05,165.8,16462,1
0282
ONGC,OIL AND NATURAL GAS CORP.,07/21/2014,409,413,405.6,406.7,1955825,956036
ONMOBILE,ONMOBILE GLOBAL LTD,07/21/2014,35.9,36.8,35.65,35.8,504384,244391
ONWARDTEC,ONWARD TECHNOLOGIES LTD,07/21/2014,59.9,60,59.9,60,210,210
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,07/21/2014,35.1,36.2,34.3,34.6,1679653,
437953
ORBITCORP,ORBIT CORPORATION LIMITED,07/21/2014,21.5,21.85,21.15,21.25,452306,217
186
ORBTEXP,ORBIT EXPORTS LTD,07/21/2014,183,192,182.65,189.1,9782,3565
ORCHIDCHEM,ORCHID CHEMICALS LTD,07/21/2014,81.3,83.2,80.2,80.45,1132743,345248
ORIENTABRA,ORIENT ABRASIVE LTD,07/21/2014,20.05,21.2,20.05,21,61380,56880
ORIENTALTL,ORIENTAL TRIMEX LIMITED,07/21/2014,3.35,3.35,3.1,3.35,6150,6150
ORIENTBANK,ORIENTAL BANK OF COMMERCE,07/21/2014,291.85,294,283.25,284.5,1012926,
227875
ORIENTBELL,ORIENT BELL LTD,07/21/2014,77.95,80.95,76.05,80.15,4362,4362
ORIENTCEM,ORIENT CEMENT LTD,07/21/2014,102,105,100.95,103.3,152287,108625
ORIENTHOT,ORIENTAL HOTELS LTD,07/21/2014,23,23.8,23,23.4,7343,6050
ORIENTLTD,ORIENT PRESS LIMITED,07/21/2014,74,74,72.05,72.05,200,200
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,07/21/2014,30.15,31.45,30.15,30.75,19673
3,142979
ORIENTREF,ORIENT REFRACTORIES LTD,07/21/2014,93.7,93.7,87.1,88.5,18228,12470
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,07/21/2014,4599,4599,4310
,4351.55,2113,2113
OSWALMIN,OSWAL MINERNALS LTD,07/21/2014,14.85,14.85,14.85,14.85,103,103
OUDHSUG,OUDH SUGAR MILLS LTD,07/21/2014,26.2,28,25.8,25.8,3768,3016
PAEL,PAE LIMITED,07/21/2014,8.7,8.7,8.4,8.4,860,860
PAGEIND,PAGE INDUSTRIES LIMITED,07/21/2014,7815,8199,7815,8067.3,8566,4884
PALRED,PALRED TECHNOLOGIES LTD,07/21/2014,16.65,16.65,15.75,16,8194,7506
PANACEABIO,PANACEA BIOTEC LTD,07/21/2014,170,175,170,170.45,9972,5690
PANAMAPET,PANAMA PETROCHEM LTD,07/21/2014,239.4,250,238.25,244.95,5794,3409
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,07/21/2014,108,108,99.5,104.9,485
,485
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,07/21/2014,173.05,183.95,173.05
,178,2881,2740
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,07/21/2014,21.3,22,21.15,21.7,230,200
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,07/21/2014,10.5,11.2,10.5,10.9,2955,2587
PAPERPROD,THE PAPER PRODUCTS LTD,07/21/2014,163.6,171.85,162.5,170.7,283505,1211
22
PARABDRUGS,PARABOLIC DRUGS LTD,07/21/2014,7.05,7.55,7.05,7.2,95791,63881
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,07/21/2014,3,3,2.95,2.95,3543,3543
PARAPRINT,PARAMOUNT PRINTPACK LTD,07/21/2014,1.45,1.45,1.45,1.45,8836,8836
PARASPETRO,PARAS PETROFILS LTD,07/21/2014,0.5,0.55,0.5,0.55,39375,39375
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,07/21/2014,22.7,23.7,21.75,23.7,227,227
PARSVNATH,PARSVNATH DEVELOPER LTD,07/21/2014,30.5,31,30.35,30.45,123015,64742
PATELENG,PATEL ENGINEERING LIMITED,07/21/2014,116,117.5,112,113.1,69914,69914
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,07/21/2014,33.4,33.6,31.05,31.8,635
71,43714
PATSPINLTD,PATSPIN INDIA LTD,07/21/2014,9.75,9.75,9.1,9.1,1696,1694
PBAINFRA,PBA INFRASTRUCTURE LIMITED,07/21/2014,26.5,26.5,24.65,25.4,8248,8248
PCJEWELLER,PC JEWELLER LTD,07/21/2014,119.45,123.8,119.45,121.55,348383,189085

PDPL,PARENTERAL DRUGS (INDIA) LTD,07/21/2014,33.3,34.9,31.4,32.25,68223,52255

PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,07/21/2014,16.3,16.5,15.15,15.35,6052
,3537
PEARLPOLY,PEARL POLYMERS LTD,07/21/2014,12.75,12.75,12.7,12.75,2003,2003
PEL,PIRAMAL ENTERPRISES LTD,07/21/2014,635.55,646.7,629.3,632.9,49924,35160
PENIND,PENNAR INDUSTRIES LTD,07/21/2014,40,40.7,39.6,39.8,272082,216470
PENINLAND,PENINSULA LAND LIMITED,07/21/2014,40.5,41.3,39.25,39.6,317690,155717
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,07/21/2014,126,126,119.7,
121.5,562,562
PERSISTENT,PERSISTENT SYSTEMS LTD,07/21/2014,1340,1351,1261,1276.15,64039,45140
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,07/21/2014,163,167.9,159.25,161.
6,5669,3571
PETRONET,PETRONET LNG LIMITED,07/21/2014,188,189.1,183.7,185,1148167,441358
PFC,POWER FINANCE CORPORATION LIMITED,07/21/2014,272,278,267.6,269.75,4657445,15
12167
PFIZER,PFIZER LTD,07/21/2014,1405,1431.25,1402,1409.75,7789,4415
PFOCUS,PRIME FOCUS LIMITED,07/21/2014,50.4,50.5,49.85,49.9,434451,268675
PFRL,PANTALOONS FASHION & RETAIL LTD,07/21/2014,130.5,132.8,125.15,127.75,52768,
42797
PFS,PTC INDIA FINANCIAL SERVICES LTD,07/21/2014,33.45,34.65,33.45,34,4616212,215
7107
PGEL,PG ELECTROPLAST LTD,07/21/2014,145,147.8,145,145.05,639,413
PGHH,P&G HYGIENE & HEALTH CARE,07/21/2014,4741.4,4741.4,4585.05,4608.95,630,364
PGIL,PEARL GLOBAL INDUSTRIES LTD,07/21/2014,228.1,228.1,221.05,222,2201,1334
PHILIPCARB,PHILIPS CARBON BLACK LTD.,07/21/2014,90.8,91.85,89.6,90.2,71465,37716
PHOENIXLL,PHOENIX LAMPS LTD,07/21/2014,160,161,154.1,155.5,40373,30488
PHOENIXLTD,THE PHOENIX MILLS LIMITED,07/21/2014,364,378.4,364,376.95,91810,75944
PIDILITIND,PIDILITE INDUSTRIES LTD,07/21/2014,350.45,353.6,347.1,349.95,214949,1
96431
PIIND,PI INDUSTRIES LTD,07/21/2014,350.15,357.95,347.6,351.05,32411,10795
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,07/21/2014,1470,1489.
85,1426,1443.8,149,149
PILIND,PEACOCK INDUSTRIES LTD,07/21/2014,8.25,8.35,8.2,8.3,2805,2805
PIONDIST,PIONEER DISTILLERIES LTD,07/21/2014,63.8,63.8,63.8,63.8,1,1
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,07/21/2014,14.05,14.15,13.25,13.85,6800,
4000
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,07/21/2014,60.15,60.4,58.3,58.75,526065,
339348
PIRPHYTO,PIRAMAL PHYTOCARE LTD,07/21/2014,33.1,34.8,32.45,34.1,41842,34807
PITTILAM,PITTI LAMINATIONS LIMITED,07/21/2014,61,63.05,60.5,61.55,7915,7915
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,07/21/2014,204.9,229.9,200.55,210.85,47331
,31248
PLETHICO,PLETHICO PHARMACE LIMITED,07/21/2014,51.2,51.2,49,49.95,10866,10866
PNB,PUNJAB NATIONAL BANK,07/21/2014,932,945.75,923.25,928.4,574052,92263
PNBGILTS,PNB GILTS LIMITED,07/21/2014,20.95,22.4,20.9,21.8,407332,254881
PNC,PRITISH NANDY COMMUNICATI,07/21/2014,16.15,16.15,16,16.15,571,571
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,07/21/2014,14.8,14.8,14.8,14.8,7542,7542
POLARIS,POLARIS SOFTWARE LAB LTD,07/21/2014,228.55,238,228.55,232.65,854723,2668
71
POLYMED,POLY MEDICURE LTD,07/21/2014,460,467.05,460,461.6,6370,995
POLYPLEX,POLYPLEX CORPORATION LTD,07/21/2014,198.1,207.9,198.1,205.05,22055,1745
1
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,07/21/2014,32,34.65,30.65,34.65,64599,29
065
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,07/21/2014,137.1,138,136.4,136
.9,2619356,1616624
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,07/21/2014,72,73.7,71,72.95,62
40,4360
PRADIP,PRADIP OVERSEAS LTD,07/21/2014,4.05,4.15,3.75,4,108051,96727
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,07/21/2014,9.15,9.15,8.8,9.05,18692,12

728
PRAJIND,PRAJ INDUSTRIES LTD,07/21/2014,65.6,69.8,65.6,67.55,1193089,533083
PRAKASH,PRAKASH INDUSTRIES LTD,07/21/2014,111.15,123.2,111.15,117,2159359,793661
PRAKASHCON,PRAKASH CONSTROWELL LTD,07/21/2014,3.05,3.05,3.05,3.05,16773,16773
PRAKASHSTL,PRAKASH STEELAGE LTD,07/21/2014,123.8,124.25,121.3,122.05,11113,642
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,07/21/2014,62.4,62.8,59.2,60.05,425179,2341
36
PRECOT,PRECOT MILLS LTD,07/21/2014,82.1,83.95,78.1,79.9,2602,2533
PRECWIRE,PRECISION WIRES INDIA LTD,07/21/2014,109,113.95,108,109.45,10185,7703
PREMIER,PREMIER LIMITED,07/21/2014,75.9,77.25,73,75.7,41932,16782
PRESSMN,PRESSMAN ADVERTISING LTD,07/21/2014,20.45,22.9,20.45,22.05,12241,9513
PRESTIGE,PRESTIGE ESTATE LTD,07/21/2014,237,246,232.6,236.1,305792,237546
PRICOL,PRICOL LIMITED,07/21/2014,43.7,45.25,43.7,44.2,240115,155573
PRIMESECU,PRIME SECURITIES LIMITED,07/21/2014,6.9,7.2,6.9,7.15,1364,1364
PRISMCEM,PRISM CEMENTS LTD,07/21/2014,69.45,74.1,69.45,73.25,65419,65419
PRITHVI,PRITHVI INFO. SOLN. LTD.,07/21/2014,6,6.25,5.8,6,25506,25506
PRITHVISOF,PRITHVI SOFTECH LTD,07/21/2014,20.85,20.85,20.85,20.85,2,2
PROVOGE,PROVOGUE (INDIA) LIMITED,07/21/2014,11.7,11.7,10.95,11.25,55969,55969
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,07/21/2014,18.15,19.25,18.15,18.
75,11802,8406
PSB,PUNJAB & SIND BANK,07/21/2014,67.5,69.9,67.05,69.3,824413,348112
PSL,PSL LIMITED,07/21/2014,22.8,23.6,22.1,22.45,142496,96149
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,07/21/2014,396,399,384.56,3
86.67,2230,1614
PTC,PTC INDIA LIMITED,07/21/2014,85.5,87.4,85.2,85.45,1389586,437948
PTL,PTL ENTERPRISES LIMITED,07/21/2014,46.3,48.6,46.05,48.4,12437,12437
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,07/21/2014,94.5,94.5,90.95
,93.55,4474,2366
PUNJLLOYD,PUNJ LLOYD LTD,07/21/2014,48.4,49.9,47.05,48.15,536207,536207
PURVA,PURAVANKARA PROJECTS LIMITED,07/21/2014,114.9,117.95,114.9,116.4,133817,77
651
PVP,PVP VENTURES LTD,07/21/2014,8.2,8.75,8.2,8.3,265840,139240
PVR,PVR LIMITED,07/21/2014,670,670,652.1,658.85,68608,48972
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),07/21/2014,1298.1,1317,1
297,1303.95,355,215
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),07/21/2014,803.7,804.8,799
.8,800.7,160,142
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,07/21/2014,2.4,2.4,2.4,2.4,7342,7342
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,07/21/2014,1.5,1.5,1.45,1.45,792,792
RADICO,RADICO KHAITAN LTD,07/21/2014,101.6,103.6,101.25,101.55,281981,173335
RAIN,RAIN INDUSTRIES LTD,07/21/2014,40,43.5,39.05,41.95,710643,454569
RAINBOWPAP,RAINBOW PAPERS LIMITED,07/21/2014,84,85.9,83.2,84,69601,17140
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,07/21/2014,40.
05,42.45,40.05,40.9,5064,3460
RAJESHEXPO,RAJESH EXPORTS LTD.,07/21/2014,166.25,174,166.25,168.95,151657,44861
RAJOIL,RAJ OIL MILLS LTD,07/21/2014,2,2.05,1.95,2.05,36976,36976
RAJPALAYAM,RAJAPALAYAM MILLS LTD,07/21/2014,329.95,341,325,337,841,761
RAJRAYON,RAJ RAYON LIMITED,07/21/2014,0.5,0.5,0.5,0.5,46887,46887
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,07/21/2014,32.55,33.95,32.3,33.8,6381
,5081
RAJTV,RAJ TELEVISION NETWORK LIMITED,07/21/2014,126,127.85,123.85,124.9,257383,1
64598
RAJVIR,RAJVIR INDUSTRIES LIMITED,07/21/2014,61,61,58.05,60,350,250
RALLIS,RALLIS INDIA LTD,07/21/2014,218.1,220.9,212.65,213.8,263730,135238
RAMANEWS,RAMA NEWSPRI & PAPER LTD,07/21/2014,7.5,7.8,7.5,7.6,4265,3475
RAMCOCEM,THE RAMCO CEMENTS LTD,07/21/2014,278.1,282.85,275,278.8,746711,719713
RAMCOIND,RAMCO INDUSTRIES LTD,07/21/2014,68,69.9,67.5,68.4,160076,108594
RAMCOSYS,RAMCO SYSTEMS LTD,07/21/2014,241.05,248.85,239.9,247.5,8519,5949
RAMKY,RAMKY INFRASTRUCTURE LIMITED,07/21/2014,70.8,74.8,70.8,72.1,17353,10678
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,07/21/2014,4.25,4.45,4.25,4.25,4131,4131

RANASUG,RANA SUGARS LTD,07/21/2014,4.3,4.5,4.2,4.25,106668,106668

RANBAXY,RANBAXY LABS LTD,07/21/2014,559.05,564.3,555.3,562.5,974818,378954
RANEENGINE,RANE ENGINE VALVE LTD,07/21/2014,351,369,351,369,350,350
RANEHOLDIN,RANE HOLDINGS LIMITED,07/21/2014,390,404,390,404,140,140
RASOYPR,RASOYA PROTEINS LTD,07/21/2014,17.45,17.5,17.2,17.25,2859323,1114833
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,07/21/2014,449.3,457.75,434.7,442.55,
12887,9641
RAYMOND,RAYMOND LTD,07/21/2014,464.85,469.9,447.1,450.1,433153,146669
RBL,RANE BRAKE LINING LTD,07/21/2014,270.5,279,265.05,271.45,13254,13254
RCF,RASHTRIYA CHEMICALS & FER,07/21/2014,55.1,57.25,54.85,56.6,1742252,669035
RCOM,RELIANCE COMMUNICATION VENTURES LTD,07/21/2014,130.05,132.4,128.3,130.35,51
83888,952376
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,07/21/2014,313.6,320.25,312.4,313.8
,1992960,631874
REDINGTON,REDINGTON (INDIA) LIMITED,07/21/2014,98.6,100,98.6,99,110320,77464
REFEX,REFEX REFRIGERANTS LTD,07/21/2014,7.8,8.15,7.45,7.8,14472,9553
REGENCERAM,REGENCY CERAMICS LTD.,07/21/2014,4.7,4.7,4.7,4.7,2000,2000
REIAGROLTD,REI AGRO LIMITED,07/21/2014,4.2,4.2,3.95,3.95,2527445,2527445
REISIXTEN,REI SIX TEN RETAIL LTD,07/21/2014,0.5,0.5,0.4,0.4,2028147,2028147
RELAXO,RELAXO FOOT LTD,07/21/2014,391,408.15,391,397.6,17242,6736
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),07/21/2014,1851
.1,1851.1,1655,1655,33,22
RELCAPITAL,RELIANCE CAPITAL LTD,07/21/2014,592.5,611.45,592.5,600.9,3581176,3511
42
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,07/21/2014,74.2,74.2,72.
05,74.15,4038,26
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,07/21/2014,26.81,30.86,26.81,30.
86,197,187
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,07/21/201
4,20.5,20.5,18.61,19.2,794,794
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,07/21/2014,2500,2545,25
00,2538.4,1500,1112
RELGRNIFTY,RELIGARE MF - NIFTY ETF,07/21/2014,730,900,713.2,714.29,122,46
RELIANCE,RELIANCE INDUSTRIES LTD,07/21/2014,1000,1008,995.05,997.65,3883004,1944
645
RELIGARE,RELIGARE ENTERPRISES LIMITED,07/21/2014,317,327,317,322.75,51713,1143
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,07/21/2014,2671.55,2700,2671.55,26
75,11,7
RELINFRA,RELIANCE INFRASTRUCTURE LTD,07/21/2014,773,782.9,761.7,766.5,1875605,29
3774
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,07/21/2014
,78.04,78.04,77.56,77.56,5,3
RENUKA,SHREE RENUKA SUGARS LTD,07/21/2014,24.45,24.85,24,24.15,2884713,1019132
REPCOHOME,REPCO HOME FINANCE LTD,07/21/2014,467.6,484,464,467.7,315019,255174
REPRO,REPRO INDIA LIMITED,07/21/2014,234.9,234.9,228.05,231.05,6367,4349
RESPONIND,RESPONSIVE INDUSTRIES LTD,07/21/2014,71,72.25,69.65,71,5095,5095
REVATHI,REVATHI EQUIPMENT LIMITED,07/21/2014,325.05,337,323.95,336.95,434,319
RICOAUTO,RICO AUTO INDUSTRIES LTD,07/21/2014,20.6,21.15,20.55,21.15,329655,19952
0
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,07/21/2014,573.3,587,573.3,576.4
,209879,34488
RJL,RENAISSANCE JEWELLERY LIMITED,07/21/2014,62.75,62.75,61.05,61.55,7650,6753
RKDL,RAVI KUMAR DISTILLERIES LTD,07/21/2014,6.85,7.3,6.85,7.05,4765,3260
RKFORGE,RAMKRISHNA FORGINGS LTD,07/21/2014,202.05,209.7,201,208.1,11,11
RMCL,RADHA MADHAV CORPORATION LIMITED,07/21/2014,29.5,29.5,28.4,28.8,65347,40588
RML,RANE (MADRAS) LIMITED,07/21/2014,349.95,355,349,354.15,2076,1516
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,07/21/2014,2,2.15,2,2.1,96345,96345
ROHITFERRO,ROHIT FERRO-TECH LIMITED,07/21/2014,12.6,13.4,12.6,13.2,220181,128836
ROHLTD,ROYAL ORCHID HOTELS LTD,07/21/2014,48.55,50,46.15,46.45,12595,12595
ROLTA,ROLTA INDIA LTD,07/21/2014,111.15,116.7,110.25,114.65,3518008,855118

ROSSELLIND,ROSSELL INDIA LTD,07/21/2014,65,66,63.05,65,571,571

RPGLIFE,RPG LIFE SCIENCES LTD,07/21/2014,97.1,101.75,97,99.7,15212,8555
RPOWER,RELIANCE POWER LTD,07/21/2014,97.1,97.6,95,95.35,5807834,1175710
RPPINFRA,R.P.P INFRA PROJECTS LTD,07/21/2014,79.8,81,77,78,11356,830
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,07/21/2014,385.2,395,380,385.2,136279,
49568
RSWM,RSWM LIMITED,07/21/2014,205.4,205.4,200.95,201.9,17887,10772
RSYSTEMS,R SYS INTERNATIONAL LTD,07/21/2014,51.8,51.8,49.2,49.4,9574,6593
RUBYMILLS,THE RUBY MILLS LTD,07/21/2014,262,264.15,255,256.75,528,275
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,07/21/2014,14.7,15.3,14.7,14.85,2882,2882
RUCHIRA,RUCHIRA PAPERS LIMITED,07/21/2014,22.5,23.5,22.5,23.5,1230,1230
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,07/21/2014,42.65,44,42.65,42.95,132288,76393
RUPA,RUPA & COMPANY LTD,07/21/2014,227.95,227.95,221,221.05,238,180
RUSHIL,RUSHIL DECOR LTD,07/21/2014,45,48,45,46.45,6894,6894
SABERORGAN,SABERO ORGANICS GUJARAT LTD,07/21/2014,152,159.75,150,153.35,23667,14
314
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,07/21/2014,123,123,112.1,
113.7,21652,6569
SADBHAV,SADBHAV ENGINEERING LIMITED,07/21/2014,222,223.1,215.7,217.45,214914,158
436
SAGCEM,SAGAR CEMENTS LIMITED,07/21/2014,367,367,347,349.25,1337,1337
SAHPETRO,SAH PETROLEUMS LIMITED,07/21/2014,16.35,17.4,16.35,17.35,47933,46357
SAIL,STEEL AUTHORITY OF INDIA,07/21/2014,88,88.6,86.85,87.5,3859184,1615389
SAKHTISUG,SAKTHI SUGARS LTD,07/21/2014,22.45,22.9,22.1,22.25,15653,10720
SAKSOFT,SAKSOFT LIMITED,07/21/2014,87.05,92.45,87.05,89.9,1895,1895
SAKTHIFIN,SAKTHI FINANCE LTD,07/21/2014,15.6,16,15,15.55,9464,7802
SAKUMA,SAKUMA EXPORTS LIMITED,07/21/2014,23,23.35,22.65,22.65,1447,1447
SALONACOT,SALONA COTSPIN LTD,07/21/2014,21.45,24.95,21.45,24.95,703,703
SALORAINTL,SALORA INTERNATIONAL LTD,07/21/2014,38.8,39.5,36.9,36.9,1463,1463
SALSTEEL,S.A.L. STEEL LTD.,07/21/2014,3.55,3.55,3.45,3.45,1532,1532
SAMBHAAV,SAMBHAAV MEDIA LIMITED,07/21/2014,2.5,2.5,2.5,2.5,1400,1400
SAMINDUS,SAM INDUSTRIES LTD,07/21/2014,16.3,16.3,16.3,16.3,301,301
SAMTEL,SAMTEL COLOR LTD,07/21/2014,2.7,2.7,2.5,2.7,13600,13600
SANDESH,THE SANDESH LIMITED,07/21/2014,332,340.85,331.05,331.95,359,106
SANGAMIND,SANGAM (INDIA) LTD,07/21/2014,76.5,82.2,76,80.4,591533,121704
SANGHIIND,SANGHI INDUSTRIES LTD,07/21/2014,29.3,29.9,29.05,29.15,24316,24316
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,07/21/2014,35.9,35.9,33.1,35.2,54
36,5436
SANGHVIMOV,SANGHVI MOVERS LIMITED,07/21/2014,164.5,170,157,167.1,10329,10329
SANOFI,SANOFI INDIA LTD,07/21/2014,2912.6,2970,2912.6,2948.2,27884,21671
SANWARIA,SANWARIA AGRO OILS LIMITED,07/21/2014,9.35,9.35,9.15,9.2,52674,43679
SARDAEN,SARDA ENERGY & MINERALS LTD,07/21/2014,302,304,285,292.1,29807,20918
SAREGAMA,SAREGAMA INDIA LIMITED,07/21/2014,104.6,112,104.6,109.6,4546,4546
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,07/21/2014,311.1,320,309.95,310.3,182
8,1766
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,07/21/2014,312,312,304,306.2,88
950,45610
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,07/21/2014,32.9,35.7,32.9,33.6,1008,1008
SAVERA,SAVERA INDUSTRIES LTD,07/21/2014,44.5,44.5,40.6,42.5,985,701
SBBJ,STATE BANK OF BIK & JAIPU,07/21/2014,651,666,650.05,654.2,126615,75562
SBIGETS,SBI MF-SBI GOLD ETS-GO,07/21/2014,2658.5,2672.75,2650,2664.1,1976,808
SBIN,STATE BANK OF INDIA,07/21/2014,2561,2582,2512.6,2523.2,1281427,399013
SBT,STATE BANK OF TRAVANCORE,07/21/2014,650,659.8,625.2,629.45,45725,26303
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,07/21/2014,145,149.9,145,147.1,48307,34824
SCI,SHIPPING CORP OF INDIA LT,07/21/2014,64.6,66.05,63.5,64,2671828,606589
SDBL,SOM DISTILLERIES & BREWERIES LTD,07/21/2014,224,224,211.25,216,541,448
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,07/21/2014,1
08.5,112.95,108.5,110.65,72433,48994
SEINV,S.E. INVESTMENTS LIMITED,07/21/2014,396.9,416.1,371,412.95,2241,1225
SELAN,SELAN EXPLO. TECH LTD,07/21/2014,649.8,665,645.05,650.4,93574,39386

SELMCL,SEL MANUFACTURING COMPANY LIMITED,07/21/2014,4.6,4.85,4.45,4.5,492702,217

493
SEPOWER,S.E. POWER LTD,07/21/2014,6.6,6.9,6.6,6.75,3305,2495
SERVALL,SERVALAKSHMI PAPER LTD,07/21/2014,3.95,3.95,3.8,3.8,12435,12435
SEZAL,SEZAL GLASS LTD,07/21/2014,5.4,5.4,5.15,5.4,401,401
SFCL,STAR FERRO AND CEMENT LTD,07/21/2014,49.05,51,49,49.1,37121,37121
SGFL,SHREE GANESH FORGINGS LIMITED,07/21/2014,2.5,2.5,2.5,2.5,130,130
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,07/21/2014,34.5,35.4,34.5,34.85,16231,934
8
SHAHALLOYS,SHAH ALLOYS LIMITED,07/21/2014,9.75,10,9.75,9.95,1914,1914
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,07/21/2014,217.65,217.65,209.05,217.65,284469,14
7058
SHALPAINTS,SHALIMAR PAINTS LTD,07/21/2014,98.95,99.4,94.65,95.9,56452,34908
SHANTIGEAR,SHANTHI GEARS LTD,07/21/2014,91.6,93,88.1,88.65,115415,98592
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,07/2
1/2014,170.13,190,167.05,167.52,1004,762
SHARONBIO,SHARON BIO-MEDICINE LTD,07/21/2014,61.65,65.8,61,63.6,728017,225486
SHARRESLTD,SHARYANS RESOURCES LTD,07/21/2014,53.5,53.5,53.5,53.5,1,0
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,07/21/2014,169.6,172.95,165.4,166.95,26178
1,118921
SHILPAMED,SHILPA MEDICARE LTD,07/21/2014,468.3,498,468.3,490.75,28060,22414
SHILPI,SHILPI CABLE TECH LTD,07/21/2014,51.5,52.15,49.5,49.95,86684,63427
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,07/21/2014,73.3,80.9,73.3,77.25,3725,3006
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,07/21/2014,20.95,20.9
5,19.4,19.75,20003,20003
SHIVAMAUTO,SHIVAM AUTO.LTD,07/21/2014,190,199.9,190,197.55,14343,10475
SHIVTEX,SHIVA TEXYARN LIMITED,07/21/2014,34.2,34.2,33.9,34,3750,3750
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,07/21/2014,17.55,18.75,17.55,18.05,4603,43
28
SHOPERSTOP,SHOPPERS STOP LIMITED,07/21/2014,393,407.5,387,394.65,28637,13079
SHREECEM,SHREE CEMENTS LTD,07/21/2014,7389,7390,7236.2,7353,1583,995
SHREERAMA,SHREE RAMA MULTI TECH LTD,07/21/2014,6.65,7.1,6.65,6.85,18767,18767
SHRENUJ,SHRENUJ & CO LTD,07/21/2014,62.75,64.75,62.55,63.65,59955,3975
SHREYANIND,SHREYANS INDUSTRIES LTD,07/21/2014,32.7,35.7,32.5,35.7,6419,6419
SHREYAS,SHREYAS SHIPPING & LOGIST,07/21/2014,36.2,36.85,34.95,35.3,20584,17288
SHRIASTER,SHRI ASTER SILICATES LTD,07/21/2014,10.55,10.55,10.25,10.25,449,449
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,07/21/2014,1629.95,1710,1629.95,1698.1,5582,
4032
SHRIRAMEPC,SHRIRAM EPC LTD,07/21/2014,33.3,34,33.3,33.65,7379,5814
SHYAMTEL,SHYAM TELECOM LIMITED,07/21/2014,32,32,30.95,31.45,5135,1300
SICAGEN,SICAGEN INDIA LTD,07/21/2014,16.7,17.5,16.15,17.25,33176,25430
SICAL,SICAL LOGISTICS LIMITED,07/21/2014,103.05,107,101.2,102.4,11241,11241
SIEMENS,SIEMENS LTD,07/21/2014,923,923,905,910.6,89260,26586
SIGNETIND,SIGNET INDUSTRIES LTD,07/21/2014,294,296.1,289.25,293.3,5229,128
SIL,STANDARD INDUSTRIES LTD.,07/21/2014,19.35,19.7,18.75,18.75,1090,1090
SILINV,SIL INVESTMENTS LIMITED,07/21/2014,72,72,72,72,500,500
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,07/21/2014,20.5,20.5,20.4,20.4,272,272
SIMPLEX,SIMPLEX PROJECTS LIMITED,07/21/2014,81.9,81.9,81.9,81.9,3355,3355
SIMPLEXCAS,SIMPLEX CASTINGS LTD,07/21/2014,47.1,49.85,47.05,47.1,1257,1257
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,07/21/2014,310.05,320.5,310.05,313.15
,35435,12902
SINTEX,SINTEX INDUSTRIES LTD,07/21/2014,91.2,94.5,91.2,93.95,1657379,483530
SIRPAPER,SIRPUR PAPER MILLS LTD,07/21/2014,18.7,20,18.7,20,110,110
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,07/21/2014,6.95,7.25,6.75,7.25,2233,2233
SITICABLE,SITI CABLE NETWORK LTD,07/21/2014,28.95,28.95,28,28.45,295238,295238
SIYSIL,SIYARAM SILK MILLS LIMITED,07/21/2014,575.05,596.9,560,568.45,3741,2966
SJVN,SJVN LTD,07/21/2014,23.3,23.45,23.25,23.3,169233,110124
SKFINDIA,SKF INDIA LTD,07/21/2014,1113,1113,1038.8,1050.55,11793,5051
SKIL,SKIL INFRASTRUCTURE LTD,07/21/2014,48.2,48.2,48.2,48.2,25674,25673
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,07/21/2014,13.95,13.95,12.1,12.9

5,24104,17553
SKSMICRO,SKS MICROFINANCE LTD,07/21/2014,286.7,289.25,281,282.8,821849,412795
SKUMARSYNF,S KUMARS NATIONWIDE LTD,07/21/2014,5.7,5.95,5.5,5.9,1617104,1063655
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,07/21/2014,57,57,53.1,54.55,14427,11638
SMLISUZU,SML ISUZU LTD,07/21/2014,608,614,595,600,4900,4900
SMOBILITY,S MOBILITY LTD,07/21/2014,28.5,29.65,28.5,29.05,2262,2262
SMPL,SUJANA METAL PRODUCTS LTD,07/21/2014,3.9,3.9,3.7,3.7,67198,67198
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,07/21/2014,370,384.1,370,374.8,3277,2047
SOBHA,SOBHA DEVELOPERS LIMITED,07/21/2014,436.05,450,436.05,438.3,114393,71557
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,07/21/2014,2.8,2.8,2.
8,2.8,532,532
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,07/21/2014,2010,2020,1990.1,2017.25,125
7,1257
SOMANYCERA,SOMANY CERAMICS LIMITED,07/21/2014,262,270,256,263.85,76017,24843
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,07/21/2014,38.8,38.9,37.15,38,230380,1
34876
SONATSOFTW,SONATA SOFTWARE LTD,07/21/2014,81.2,83.9,77.4,78.1,177900,177900
SOTL,SAVITA OIL TECHNOLOGIES LTD,07/21/2014,791,830.05,762.25,770.6,25255,6376
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,07/21/2014,2.2,2.25,2.1,2.15,214900,21490
0
SOUTHBANK,THE SOUTH INDIAN BANK LTD,07/21/2014,32.75,33.25,32.75,32.85,4081526,2
011563
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,07/21/2014,162,162.95,161.25,
162.1,153592,91460
SPECIALITY,SPECIALITY RESTAURANTS LTD,07/21/2014,144.7,151.75,144.5,150,50982,21
952
SPECTACLE,SPECTACLE INDUSTRIES LTD,07/21/2014,1.8,1.8,1.8,1.8,500,500
SPENTEX,SPENTEX INDUSTRIES LTD,07/21/2014,5.75,6.15,5.75,5.95,6981,6981
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,07/21/2014,22.8,23.25,2
2.5,22.65,240749,116659
SPLIL,SPL INDUSTRIES LIMITED,07/21/2014,9.15,9.5,9,9.5,5701,5701
SPMLINFRA,SPML INFRA LTD,07/21/2014,76.5,78.45,74,75.8,30419,30419
SPYL,SHEKHAWATI POLY-YARN LTD,07/21/2014,1.9,2.1,1.9,2.1,508961,321207
SREEL,SREELEATHERS LTD,07/21/2014,265,265,250,253.45,4275,4000
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,07/21/2014,50.55,51.45,50,50.55,1510356
,627414
SRF,SRF LTD,07/21/2014,573.5,588.9,564,566.8,116238,55407
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,07/21/2014,0.4,0.4,0.4,0.4,58109,58109
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,07/21/2014,31.2,31.2,26.1,2
6.25,7044,6113
SRICHAMUND,SHRI CHAMUNDESWARI SUGARS LTD,07/21/2014,21.45,21.45,21.45,21.45,3,3
SRSLTD,SRS LIMITED,07/21/2014,30.65,31.15,29.25,30.65,532249,59186
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,07/21/2014,890.65,913.2,880.45,895.5,449550
,259541
SSLT,SESA STERLITE LTD,07/21/2014,299,301.35,293.05,295.05,2683879,935108
SSWL,STEEL STRIPS WHEELS LIMITED,07/21/2014,292,295.35,284.4,286.45,9485,4226
STAR,STRIDES ARCOLAB LTD.,07/21/2014,658.9,690,655,668.2,257477,86360
STCINDIA,THE STATE TRADING CORPN,07/21/2014,222.35,224.5,218.2,219.55,94426,1608
2
STEL,STEL HOLDINGS LTD,07/21/2014,34,34,33.05,33.3,4639,4639
STERLINBIO,STERLING BIOTECH LTD,07/21/2014,13.5,14.2,13.5,14.2,354132,226118
STERTOOLS,STERLING TOOLS LIMITED,07/21/2014,233.1,240,233.1,239.45,1061,829
STOREONE,STORE ONE RETAIL INDIA LTD,07/21/2014,63.4,67.4,63.4,67.4,105834,61026
STRTECH,STERLITE TECHNOLOGIES LTD,07/21/2014,59.75,62,59,59.35,419684,419684
STYABS,STYROLUTION ABS (INDIA) LTD,07/21/2014,572,572,550,552.45,1907,963
SUBEX,SUBEX AZURE LIMITED,07/21/2014,12,12.15,11.9,12.15,307752,254742
SUBROS,SUBROS LIMITED,07/21/2014,47.45,49.5,47.45,48.6,15345,15345
SUDAR,SUDAR GARMENTS LTD,07/21/2014,28.15,29.8,28.15,29.8,14425,10500
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,07/21/2014,747,747,736,745.35,272,2
37

SUJANATWR,SUJANA TOWER LTD,07/21/2014,20.3,20.3,18.8,18.95,48296,33181

SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,07/21/2014,2.45,2.5,2.3,2.35,363972,36
3972
SUMEETINDS,SUMEET INDUSTRIES LTD,07/21/2014,16,16.5,15.8,16.05,34933,20816
SUMMITSEC,SUMMIT SECURITIES LTD,07/21/2014,279.85,282.45,270,280.6,11828,7545
SUNCLAYLTD,SUNDARAM CLAYTON LTD,07/21/2014,1365.15,1433.4,1360,1432,11780,11780
SUNDARAM,SUNDARAM MULTI PAP LIMITED,07/21/2014,3.5,3.5,3.25,3.3,303485,205400
SUNDARMFIN,SUNDARAM FINANCE LTD,07/21/2014,959,959,935.1,945.6,15420,6725
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,07/21/2014,256.55,268.8,255,262,389,389
SUNDRMFAST,SUNDARAM FASTENERS LTD,07/21/2014,115.05,117.45,114.5,115.55,107295,6
5738
SUNFLAG,SUNFLAG IRON AND STEEL CO,07/21/2014,28,29.5,27.9,28.9,56868,39934
SUNILHITEC,SUNIL HITECH ENGR. LTD,07/21/2014,127.5,131,124.8,131,38988,18900
SUNPHARMA,SUN PHARMACEUTICALS IND.,07/21/2014,750.8,751.45,741.1,743.7,1201953,8
14075
SUNTECK,SUNTECK REALTY LTD,07/21/2014,350.15,353,346.1,350.6,29571,9746
SUNTV,SUN TV LIMITED,07/21/2014,449.5,472,447.75,463.75,228365,50729
SUPER,SUPER SALES INDIA LTD,07/21/2014,447,448,440,440,32955,32553
SUPERSPIN,SUPER SPINNING MILLS LTD,07/21/2014,9,9.15,9,9.15,8741,8741
SUPPETRO,SUPREME PETROCHEMICALS LT,07/21/2014,80,80,78.1,78.65,78151,44124
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,07/21/2014,115.1,120.75,114.4,118.55,45407
,29498
SUPREMEIND,SUPREME INDUSTRIES LTD,07/21/2014,577,597.75,575.2,589.1,213273,15486
3
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,07/21/2014,420,425,412,422.45,29
90,2990
SUPREMETEX,SUPREME TEX MART LTD,07/21/2014,6.55,6.55,6.55,6.55,10,10
SURANACORP,SURANA CORPORATION LTD,07/21/2014,19.1,19.1,17.5,17.5,5703,5603
SURANAIND,SURANA INDUSTRIES LIMITED,07/21/2014,64,64,61,61,52,52
SURANAT&P,SURANA TELECOM AND POWER LTD,07/21/2014,22,22,21.2,21.55,6283,6283
SURANAVEL,SURANA VENTURES LTD,07/21/2014,64.5,65.5,63,64.75,24410,24410
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,07/21/2014,10.85,10.85,10.85,10.85,1
509,1509
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,07/21/2014,106.7,106.7,105.1,106.7,
41752,41752
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,07/21/2014,1.25,1.3,1.2,1.2,76985,76985
SURYAROSNI,SURYA ROSHNI LTD,07/21/2014,102.9,108.45,102,105.7,176167,100912
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,07/21/2014,366,376.25,366,371.1
,3417,2313
SUVEN,SUVEN LIFE SCIENCES LIMITED,07/21/2014,111,115.45,110.25,114.15,888278,332
271
SUZLON,SUZLON ENERGY LTD.,07/21/2014,25.95,25.95,25.5,25.9,5630806,5630806
SWANENERGY,SWAN ENERGY LTD,07/21/2014,62.95,63.4,60.95,61.1,442961,53985
SWARAJENG,SWARAJ ENGINES LTD,07/21/2014,912,932.95,910,916.05,3068,1923
SWELECTES,SWELECT ENERGY SYSTEMS LTD,07/21/2014,466,483.7,460,466.55,10649,5355
SYMPHONY,SYMPHONY LTD,07/21/2014,1100,1100,1071,1075.2,12898,11805
SYNCOM,SYNCOM HEALTHCARE LTD,07/21/2014,6.8,6.95,6.25,6.3,195453,99333
SYNDIBANK,SYNDICATE BANK,07/21/2014,154.25,156.8,150,150.8,2978703,550272
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,07/21/2014,18.35,18.35,17.5,17.
5,3151,3151
TAJGVK,TAJ GVK HOTELS & RESORTS,07/21/2014,101.15,102.65,98.25,98.85,27543,21016
TAKE,TAKE SOLUTIONS LIMTED,07/21/2014,34.95,35,34.05,34.5,22636,18308
TALBROAUTO,TALBROS AUTO. COMP. LTD,07/21/2014,98.9,105.9,96.55,102.2,114090,4894
2
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,07/21/2014,202.6,208.4,202.6,203.
85,44569,19596
TANFACIND,TANFAC INDUSTRIES LIMITED,07/21/2014,11,11,11,11,51,51
TANLA,TANLA SOLUTIONS LIMITED,07/21/2014,8.8,9.55,8.8,8.9,155460,155460
TANTIACONS,TANTIA CONSTRUCTIONS LTD,07/21/2014,34.95,34.95,32.7,33.6,9748,7475
TARAJEWELS,TAR AJEWELS,07/21/2014,104.9,104.9,98.6,98.95,5185,2702

TARAPUR,TARAPUR TRANSFORMERS LTD,07/21/2014,8.7,8.7,8.15,8.15,10068,7004

TARMAT,TARMAT LTD,07/21/2014,24.35,24.5,24.35,24.5,11250,11250
TATACHEM,TATA CHEMICALS LTD,07/21/2014,338.15,346.25,338,339.75,569572,240228
TATACOFFEE,TATA COFFEE LIMITED,07/21/2014,962.05,975.7,962.05,970.9,51793,24563
TATACOMM,TATA COMMUNICATIONS LIMITED,07/21/2014,373.05,380.45,372.2,378.6,287941
,79353
TATAELXSI,TATA ELXSI (I) LTD,07/21/2014,624.7,635,608.05,620.1,837235,183985
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,07/21/2014,161.5,162.45,158.75,159.2,193805
9,738428
TATAINVEST,TATA INVESTMENT CORP LTD,07/21/2014,574,578.95,562.1,566.35,43712,163
16
TATAMETALI,TATA METALIKS LTD,07/21/2014,103.7,113.05,103.1,113.05,5484821,833601
TATAMOTORS,TATA MOTORS LTD.,07/21/2014,476.25,478.45,470,474.95,2125042,902277
TATAMTRDVR,TATA MOTORS DVR A ORD,07/21/2014,321.2,321.95,312.8,314.9,1793267,104
0644
TATAPOWER,TATA POWER CO LTD,07/21/2014,106.15,106.75,103.55,103.85,3736984,15249
34
TATASPONGE,TATA SPONGE IRON LTD,07/21/2014,835,876,815,854.7,1179453,117445
TATASTEEL,TATA IRON AND STEEL CO LT,07/21/2014,564,571.9,560.15,562.7,4389860,14
48583
TBZ,TRIB BHIMJI ZAVERI LTD,07/21/2014,169.45,174,169.45,170.65,79755,29309
TCI,TRANSPORT CORPN OF INDIA,07/21/2014,206.8,222.5,202,208.45,136824,50499
TCIDEVELOP,TCI DEVELOPERS LTD,07/21/2014,214,236.25,214,235.25,150,150
TCIFINANCE,TCI FINANCE LIMITED,07/21/2014,24.75,25.5,24.05,25.45,763,763
TCS,TATA CONSULTANCY SERV LT,07/21/2014,2468,2469.85,2443.05,2463.75,490536,2869
29
TDPOWERSYS,TD POWER SYSTEMS LTD,07/21/2014,302.1,335,302.1,327.4,2102,933
TECHM,TECH MAHINDRA LIMITED,07/21/2014,2126,2137.45,2104,2109.15,250805,171677
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,07/21/2014,287.9,297,287.9,294.
2,21402,12853
TECHNOFAB,TECHNOFAB ENGINEERING LTD,07/21/2014,145.05,149.5,145,146.35,5335,3815
TECPRO,TECPRO SYSTEMS LTD,07/21/2014,22.2,24.45,22.2,22.5,21475,21475
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,07/21/2014,44.55,46.4,43.2,43.5,7
56695,497254
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,07/21/2014,16.75,17.25,16.7,17.05,508926
,256643
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,07/21/2014,100.05,101.2,93.5,94.6,1028143
,541821
TFCILTD,TOURISM FINANCE CORP. OF,07/21/2014,35.85,36.75,35.85,36.1,33067,22579
TFL,TRANSWARRANTY FINANCE LIMITED,07/21/2014,7.15,7.15,6.65,6.65,7005,7005
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,07/21/2014,63.55,64,59.5,59.8,6221,4172
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,07/21/2014,195.95,196,185,195.65,4044,4044
THEBYKE,THE BYKE HOSPITALITY LTD,07/21/2014,318.6,319.5,316.35,318.65,170952,828
29
THEMISMED,THEMIS MEDICARE LIMITED,07/21/2014,104.9,106.9,102,103.2,651,651
THERMAX,THERMAX LTD,07/21/2014,912.05,955,912.05,948.35,23133,10307
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,07/21/2014,545,571.2,541,551.85,44429,25
600
THOMASCOOK,THOMAS COOK (INDIA) LTD,07/21/2014,117.2,122.7,116.6,121.5,509934,216
958
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,07/21/2014,10.25,10.3,10.15,10.3,777,777
TI,TILAKNAGAR INDUSTRIES LTD,07/21/2014,54.35,55.3,53.9,54.1,175492,84357
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,07/21/2014,10825.05,13021.25,10825.
05,12079.25,18053,4232
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,07/21/2014,173.1,189,173.1,187.5,222
20,22220
TIL,TIL LTD,07/21/2014,445,445,433.5,435.2,15991,14310
TIMBOR,TIMBOR HOME LTD,07/21/2014,12.8,12.9,12.05,12.35,120621,104990
TIMETECHNO,TIME TECHNOPLAST LIMITED,07/21/2014,51,52,50,50.5,87381,50615
TIMKEN,TIMKEN INDIA LIMITED,07/21/2014,325,327.9,317,319.6,65876,25308

TINPLATE,THE TINPLATE CO. (I) LTD,07/21/2014,84,86.95,82.6,85.35,1839873,365285

TIPSINDLTD,TIPS INDUSTRIES LIMITED,07/21/2014,45,46,43.6,44.85,13040,8483
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,07/21/2014,100,102.25,95.5,96.85,121523,5768
9
TITAN,TITAN INDUSTRIES LTD,07/21/2014,328.2,333,326.1,330.95,550719,192423
TNPETRO,TAMILNADU PETROPRODUCTS LTD,07/21/2014,14,14,13.15,13.6,5075,4022
TNPL,TAMILNADU NEWSPRT & PAPER,07/21/2014,161,167.5,161,166.65,42956,33527
TNTELE,TAMILNADU TELECOMMUNICATION LTD,07/21/2014,5.15,5.6,5.15,5.6,550,550
TODAYS,TODAYS WRITING PRODUCTS LIMITED,07/21/2014,4.5,4.5,4.35,4.35,3986,3986
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,07/21/2014,17.5,18.15,17.5,18.15,1844,1
711
TORNTPHARM,TORRENT PHARMACEUTICALS L,07/21/2014,697.95,710.15,696.25,699.5,31622
,23766
TORNTPOWER,TORRENT POWER LTD,07/21/2014,153.25,159.6,153.25,155.35,581772,290565
TREEHOUSE,TREE HOUSE EDUCATION LTD,07/21/2014,362.75,365,358.2,362.25,25494,8860
TRENT,TRENT LTD,07/21/2014,1245,1272,1245,1261.85,10472,5137
TRF,TRF LTD,07/21/2014,301,303.8,284.05,287.2,39277,21673
TRICOM,TRICOM INDIA LIMITED,07/21/2014,1.75,1.75,1.75,1.75,2000,2000
TRIDENT,TRIDENT LTD,07/21/2014,22.4,23.7,22.4,23.5,385510,234040
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,07/21/2014,30.65,30.65,28.65,29.7,13140,11157
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,07/21/2014,207,209.9,194.05,194
.35,20509,14260
TRITURBINE,TRIVENI TURBINE LTD,07/21/2014,97,97.9,94,95.45,57829,41868
TRIVENI,TRIVENI ENGG. & INDS. LTD,07/21/2014,26,26.85,26,26.4,46464,46464
TTKHEALTH,TTK HEALTHCARE LTD,07/21/2014,677.95,677.95,655,656.95,8096,4251
TTKPRESTIG,TTK PRESTIGE LTD,07/21/2014,3862,3960,3862,3938.8,19432,8514
TTL,T T LIMITED,07/21/2014,39,42.25,39,41.7,95766,63851
TTML,TATA TELESERV(MAHARASTRA),07/21/2014,12.75,13.05,12.55,12.65,3198828,113640
5
TUBEINVEST,TUBE INVESTMENTS OF INDIA,07/21/2014,290,298,285,292.45,44086,17968
TULSI,TULSI EXTRUSIONS LTD,07/21/2014,5.75,5.95,5.75,5.75,5533,5138
TULSYAN,TULSYAN NEC LTD,07/21/2014,29.9,29.9,29.9,29.9,1,1
TV18BRDCST,TV18 BROADCAST LTD,07/21/2014,31.3,31.8,30.55,30.8,717755,453278
TVSELECT,TVS ELECTRONICS LTD,07/21/2014,31,32.4,31,32.4,13082,7721
TVSMOTOR,TVS MOTOR COMPANY LTD,07/21/2014,172.2,173.7,167.5,169.65,948340,522662
TVSSRICHAK,TVS SRICHAKRA LIMITED,07/21/2014,640,665.15,640,665.15,3114,3114
TVTODAY,TV TODAY NETWORK LTD,07/21/2014,134.9,135.5,131,131.6,138670,83788
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,07/21/2014,5.6,5.75,5.4,5.55,10575,10575
TWL,TITAGARH WAGONS LTD,07/21/2014,245.5,246,228.55,228.75,62152,62152
UBENGG,UB ENGINEERING LTD,07/21/2014,17,17,16.45,16.55,4426,4426
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,07/21/2014,41.65,42.5,41.3,41.45,2248
11,90578
UBL,UNITED BREWERIES LTD,07/21/2014,729.5,733,718.4,720.35,76130,24748
UCALFUEL,UCAL FUEL SYSTEMS LTD,07/21/2014,73.45,73.5,72.05,72.55,6763,4486
UCOBANK,UCO BANK,07/21/2014,103.3,104.5,100.5,101.65,3044506,446303
UFLEX,UFLEX LIMITED,07/21/2014,131.7,136,131,133.6,552488,280156
UGARSUGAR,THE UGAR SUGAR WORKS LTD,07/21/2014,12.55,12.95,12.5,12.5,9696,9696
UJAAS,UJAAS ENERGY LTD,07/21/2014,31.8,31.8,29.5,29.95,107542,107542
ULTRACEMCO,ULTRATECH CEMENT LIMITED,07/21/2014,2510,2540.3,2464.25,2522.55,38656
0,219173
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,07/21/2014,5.65,5.65,5.15,5.6,2078
,2078
UNICHEMLAB,UNICHEM LABORATORIES LTD,07/21/2014,192.2,199.8,191.5,198.15,79009,52
688
UNIENTER,UNIPHOS ENTERPRISES LTD,07/21/2014,27.45,28,27.15,28,4549,3337
UNIONBANK,UNION BANK OF INDIA,07/21/2014,200.3,205.2,196.8,197.9,3086018,624395
UNIPLY,UNIPLY INDUSTIRES LIMITED,07/21/2014,6.1,6.1,6.1,6.1,10,10
UNITECH,UNITECH LTD,07/21/2014,27.45,28.05,26.7,27,45434300,7027130
UNITEDBNK,UNITED BANK OF INDIA,07/21/2014,51.2,53.3,51.2,52.05,742708,246907
UNITY,UNITY INFRAPROJECTS LIMITED,07/21/2014,36.35,37.2,36,36.3,81069,53018

UNIVCABLES,UNIVERSAL CABLES LTD,07/21/2014,51.05,52.5,51.05,52.45,3797,3797

UPERGANGES,UPPER GANGES SUGAR & INDS,07/21/2014,49.75,49.75,47.35,48.95,3731,243
5
UPL,UPL LTD,07/21/2014,322.3,332.65,322.3,324.3,1940071,858106
USHAMART,USHA MARTIN LTD.,07/21/2014,39.8,40.7,39.55,39.75,387211,255687
USHERAGRO,USHER AGRO LTD,07/21/2014,41.4,42.8,41.1,41.95,172626,84861
UTTAMSTL,UTTAM GALVA STEELS LTD,07/21/2014,80.7,82.5,78.1,78.95,115717,55422
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,07/21/2014,20.3,21,19.8,19.9,4662,3762
UTTAMVALUE,UTTAM VALUE STEELS LTD,07/21/2014,8.9,8.9,8.2,8.3,83145,63078
V2RETAIL,V2 RETAIL LTD,07/21/2014,15.2,15.8,14.5,15.1,14820,14820
VADILALIND,VADILAL INDUSTRIES LTD,07/21/2014,200.85,202.95,200.1,200.8,4107,2881
VAIBHAVGBL,VAIBHAV GLOBAL LTD,07/21/2014,865.7,898,859,888.55,14556,10083
VAKRANGEE,VAKRANGEE LTD,07/21/2014,139.65,142.7,139.1,139.9,368353,284579
VALECHAENG,VALECHA ENGINEERING LIMITED,07/21/2014,74.9,74.9,73,74,8322,8322
VALUEIND,VALUE INDUSTRIES LTD,07/21/2014,10.2,10.65,10.2,10.4,1633,1527
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,07/21/2014,19.5,19.5,18.4,18.65,103120,9037
5
VARDMNPOLY,VARDHMAN POLYTEX LTD.,07/21/2014,53,55.5,53,54.75,5690,3948
VARUN,VARUN INDUSTRIES LIMITED,07/21/2014,7.95,8.15,7.55,7.65,13038,13038
VARUNSHIP,VARUN SHIPPING LTD,07/21/2014,9.35,9.7,9.35,9.6,151662,72900
VASCONEQ,VASCON ENGINEERS LTD,07/21/2014,30,30.7,29.85,29.85,4370,4050
VASWANI,VASWANI INDUSTRIES LTD,07/21/2014,3.7,3.95,3.7,3.95,2500,2500
VENKEYS,VENKY'S (INDIA) LIMITED,07/21/2014,545,560.5,542,545.65,14474,8426
VENUSREM,VENUS REMEDIES LIMITED,07/21/2014,268.4,270,266.3,267.6,23785,11962
VESUVIUS,VESUVIUS INDIA LTD,07/21/2014,699.95,705,696,701.05,1261,995
VGUARD,V-GUARD INDUSTRIES LTD,07/21/2014,700.1,718.95,687,694.1,71024,26580
VHL,VARDHMAN HOLDINGS LIMITED,07/21/2014,738,745,725,725,229,219
VICEROY,VICEROY HOTELS LIMITED,07/21/2014,21,21.7,20.6,20.75,71159,51604
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,07/21/2014,177.2,181.7,177.05,178.35,240247
,140570
VIJAYABANK,VIJAYA BANK,07/21/2014,50.95,51.5,50.1,50.3,690715,335033
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,07/21/2014,14.5,15.1,14.5,14.6,31245,18200
VIKASGLOB,VIKAS GLOBALONE LTD,07/21/2014,31.45,32.3,29.9,32.3,574311,107721
VIMALOIL,VIMAL OIL & FOODS LTD,07/21/2014,168.5,168.8,161.1,164.15,6372,1600
VIMTALABS,VIMTA LABS LIMITED,07/21/2014,108.55,109.8,105.25,106.45,56756,30011
VINATIORGA,VINATI ORGANICS LTD,07/21/2014,348.4,392.85,340,383.1,74383,39575
VINDHYATEL,VINDHYA TELELINKS LTD.,07/21/2014,390.2,415.05,390.2,413.7,24462,1542
2
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,07/21/2014,28,30,28,29.05,27460,22523
VIPIND,VIP INDUSTRIES LTD.,07/21/2014,110.05,112.9,110,111.05,294774,82214
VIPUL,VIPUL LTD,07/21/2014,21.1,21.1,20.6,21.1,27789,27789
VISAKAIND,VISAKA INDUSTRIES LIMITED,07/21/2014,121.15,121.15,121.15,121.15,11210
,11210
VISASTEEL,VISA STEEL LIMITED,07/21/2014,24.1,25,23.3,24.85,10934,6765
VISESHINFO,VISESH INFOTECNICS LTD,07/21/2014,0.4,0.4,0.35,0.4,4929648,4929648
VISUINTL,VISU INTERNATIONAL LIMITED,07/21/2014,1.15,1.15,1.1,1.1,8652,8652
VIVIDHA,VISAGAR POLYTEX LTD,07/21/2014,141.7,141.7,139,139,3000,3000
VIVIMEDLAB,VIVIMED LABS LIMITED,07/21/2014,291.2,302.45,291.2,295.15,18914,12102
VKSPL,VKS PROJECTS LTD,07/21/2014,0.3,0.35,0.3,0.35,624831,624831
VLSFINANCE,VLS FINANCE LTD.,07/21/2014,20.9,22.2,20.9,21.9,10760,10760
VMART,VMART RETAIL LTD,07/21/2014,390,390,352.2,380.45,30014,13239
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,07/21/2014,670,690.9,670,686.9,3765,2214
VOLTAS,VOLTAS LTD,07/21/2014,209,211.35,204.25,205,1073193,220694
VSSL,VARDHMAN SPECIAL STEELS LTD,07/21/2014,37.95,39.25,37,37.85,5077,5077
VSTIND,VST INDUSTRIES LTD.,07/21/2014,1644.95,1667.1,1615.15,1650.35,68976,65356
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,07/21/2014,1720,1750,1660.45,1714.65,10652
,10652
VTL,VARDHMAN TEXTILES LIMITED,07/21/2014,472.25,486.8,472.25,481.7,54642,31082
VTMLTD,VTM LTD,07/21/2014,20,20.3,20,20.05,500,500
WABAG,VA TECH WABAG LTD,07/21/2014,1382,1438,1382,1417.25,10979,10979

WABCOINDIA,WABCO INDIA LTD,07/21/2014,3549.95,3630,3542,3610.75,6416,5453

WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,07/21/2014,100.7,105.1,100.7,105.1,22296
1,106631
WANBURY,WANBURY LIMITED,07/21/2014,24,26.25,24,25.65,3501,3501
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,07/21/2014,26,26.9,25.4,26.1,4865,486
5
WEIZFOREX,WEIZMANN FOREX LTD,07/21/2014,160,167.25,160,164.15,418,418
WEIZMANIND,WEIZMANN LTD,07/21/2014,11.4,11.4,11.4,11.4,250,250
WELCORP,WELSPUN CORP LTD,07/21/2014,87.5,91,87.5,89,97331,49643
WELENTRP,WELSPUN ENTERPRISES LTD,07/21/2014,112.5,112.5,112.5,112.5,458,458
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,07/21/2014,28.6,28.6,28.6,28.6,25
6,256
WELPROJ,WELSPUN PROJECTS LTD,07/21/2014,32.6,32.6,32,32.1,3116,3116
WELSPUNIND,WELSPUN INDIA LTD,07/21/2014,211.9,215.55,208,215.55,106214,106214
WENDT,WENDT (INDIA) LTD.,07/21/2014,1609,1609,1600,1600,11,11
WHEELS,WHEELS INDIA LTD,07/21/2014,754.65,765.95,732,750.4,8923,3996
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,07/21/2014,344,354.05,335.9,337.7,18452,14065
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,07/21/2014,52.55,52.55,50.05,52,303,283
WINDMACHIN,WINDSOR MACHINES LTD,07/21/2014,30.3,33.2,30.25,32.85,29668,26240
WINSOME,WINSOME YARNS LTD,07/21/2014,2.6,2.65,2.5,2.6,59931,38340
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,07/21/2014,2.5,2.5,2.4,2.4,273876,2
26955
WIPRO,WIPRO LTD,07/21/2014,550.05,553.4,542.5,544.95,2017229,1548992
WOCKPHARMA,WOCKHARDT LTD.,07/21/2014,588.1,609,588.1,604.2,741953,183711
WONDERLA,WONDERLA HOLIDAYS LTD,07/21/2014,231.45,233.95,228.6,229.55,65878,37242
WSI,W S INDUSTRIES (I) LTD,07/21/2014,16.65,17.6,16.65,17.3,177,177
WSTCSTPAPR,WEST COAST PAPER MILLS LT,07/21/2014,60,61.8,59.65,60.5,103693,57392
WYETH,WYETH LTD.,07/21/2014,937.55,952.95,932.5,936.2,3494,2151
XCHANGING,XCHANGING SOLUTIONS LTD,07/21/2014,21.6,22.1,21.25,22.1,30937,23147
XLENERGY,XL ENERGY LTD,07/21/2014,4,4.35,3.95,3.95,5061,5061
XPROINDIA,XPRO INDIA LIMITED,07/21/2014,35.65,36.6,35.1,36,866,767
YESBANK,YES BANK LIMITED,07/21/2014,558,563.5,553.1,558.2,2136385,435916
ZANDUREALT,ZANDU REALTY LIMITED,07/21/2014,1616,1670,1602,1643.15,21259,5327
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,07/21/2014,295.4,301.75,293,299.65,176863
6,770783
ZEELEARN,ZEE LEARN LTD,07/21/2014,32.65,33.35,32.3,32.55,77188,48003
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,07/21/2014,18.05,18.3,17.8,17.95,376745,20437
7
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,07/21/2014,1.3,1.4,1.3,1.4,109750,90763
ZENITHCOMP,ZENITH COMPUTERS LIMITED,07/21/2014,3.8,4,3.8,3.9,326,326
ZENITHEXPO,ZENITH EXPORTS LTD.,07/21/2014,56,56,52.75,52.75,2,2
ZENITHINFO,ZENITH INFOTECH LIMITED,07/21/2014,3.75,3.75,3.45,3.45,353,353
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,07/21/2014,434.15,445.05,428.05,432.95,16631,
10066
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,07/21/2014,120,120,116,117.55,32
143,32143
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,07/21/2014,386.05,397,384.65,385.75,392,262
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,07/21/2014,36.2,37,36.2,36.2,849,849
ZUARI,ZUARI AGRO CHEMICALS LTD,07/21/2014,183.05,186.85,180.5,181.4,2957,1624
ZUARIGLOB,ZUARI GLOBAL LTD,07/21/2014,89.1,91,88.75,89.35,12029,4916
ZYDUSWELL,ZYDUS WELLNESS LTD,07/21/2014,577,590,577,583.05,7282,4631
ZYLOG,ZYLOG SYSTEMS LIMITED,07/21/2014,10.35,10.75,10.35,10.55,106687,68872