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

NIFTY,S&P CNX Nifty,10/11/2012,5663.5,5721.1,5636.95,5708.05,855116808,0

CNX IT,CNX IT,10/11/2012,6221,6336.5,6199.25,6268.7,0,0
CNX Nifty Junior,CNX Nifty Junior,10/11/2012,11083.75,11226.65,11023.8,11208.45,0,0
S&P CNX Defty,S&P CNX Defty,10/11/2012,3694.6,3760.25,3677.1,3748.85,0,0
BANK Nifty,BANK Nifty,10/11/2012,11334.9,11476.95,11244.7,11431.3,0,0
CNX Midcap,CNX Midcap,10/11/2012,7814.8,7926.6,7780.4,7915.85,0,0
S&P CNX 500,S&P CNX 500,10/11/2012,4483.7,4531.85,4465.45,4523.6,0,0
CNX 100,CNX 100,10/11/2012,5553.35,5611.3,5527.8,5599.8,0,0
Nifty Midcap 50,Nifty Midcap 50,10/11/2012,2239.8,2291.25,2227.1,2287.35,0,0
CNX Realty,CNX Realty,10/11/2012,239.7,252.4,239.7,251.7,0,0
CNX Infra,CNX Infra,10/11/2012,2513.55,2559.15,2492.8,2556.25,0,0
CNX Energy,CNX Energy,10/11/2012,7938.5,7987.15,7888.8,7965.75,0,0
CNX FMCG,CNX FMCG,10/11/2012,14532.95,14730.15,14440.9,14694.2,0,0
CNX MNC,CNX MNC,10/11/2012,5817,5835.4,5773.95,5826.9,0,0
CNX Pharma,CNX Pharma,10/11/2012,5640.5,5651.45,5564.1,5598.6,0,0
CNX PSE,CNX PSE,10/11/2012,2967.9,3003.1,2959.05,2997.45,0,0
CNX PSU Bank,CNX PSU Bank,10/11/2012,3294.35,3380.7,3249.85,3362.85,0,0
CNX Service,CNX Service,10/11/2012,6685.6,6757.3,6638.8,6739.95,0,0
INDIAVIX,INDIA VOLATILITY INDEX,10/11/2012,16.83,17.24,16.12,16.49,0,0
CNX AUTO,CNX AUTO,10/11/2012,4321.1,4349.9,4279.8,4337.85,0,0
CNX Metal,CNX Metal,10/11/2012,2756.35,2795.3,2736.95,2787.6,0,0
CNX Media,CNX Media,10/11/2012,1539.7,1542.1,1508.15,1536.2,0,0
CNX Smallcap,CNX Smallcap,10/11/2012,3450.3,3489.9,3431.3,3488.05,0,0
CNX 200,CNX 200,10/11/2012,2861.2,2892.7,2848.1,2887.05,0,0
CNX Dividend Oppt,CNX Dividend Oppt,10/11/2012,1625.45,1646.15,1618.2,1642.8,0,0
CNX Commodities,CNX Commodities,10/11/2012,2480.45,2505.6,2469.15,2500.6,0,0
CNX Consumption,CNX Consumption,10/11/2012,2099.3,2116.35,2086.25,2112.35,0,0
CNX Finance,CNX Finance,10/11/2012,4662.45,4711.55,4623.2,4699.05,0,0
NSE ADVANCES,NSE ADVANCES,10/11/2012,975,975,975,975,0,0
NSE DECLINES,NSE DECLINES,10/11/2012,539,539,539,539,0,0
New52High,New52High,10/11/2012,38,38,38,38,0,0
New52Low,New52Low,10/11/2012,12,12,12,12,0,0
NiftyPCR,Nifty PCR (OI),10/11/2012,1,1,1,1,0,0
SENSEX,BSE SENSEX,10/11/2012,18627.37,18847.81,18581.49,18804.75,0,0
BSE MIDCAP,BSE MIDCAP,10/11/2012,6588.23,6678.52,6580.61,6671.27,0,0
BSE SMLCAP,BSE SMLCAP,10/11/2012,7053.39,7114.26,7041.37,7107.66,0,0
BSE BSE-100,BSE BSE-100,10/11/2012,5665.53,5735.78,5651.16,5724.76,0,0
BSE BSE-200,BSE BSE-200,10/11/2012,2294.82,2322.7,2288,2318.57,0,0
BSE BSE-500,BSE BSE-500,10/11/2012,7169.72,7253.65,7149.67,7241.41,0,0
BSE SHARIAH 50,BSE SHARIAH 50,10/11/2012,1218.35,1224.88,1216.22,1222.96,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,10/11/2012,1550.93,1568.77,1545.86,1565.29,0,0
BSE REALTY,BSE REALTY,10/11/2012,1807.07,1891.54,1807.07,1886.3,0,0
BSE CG,BSE CG,10/11/2012,11021.03,11247.88,10942.87,11223.91,0,0
BSE METAL,BSE METAL,10/11/2012,10491.66,10648.4,10424.87,10627.2,0,0
BSE POWER,BSE POWER,10/11/2012,2015.12,2044.4,2001.78,2040.9,0,0
BSE BANKEX,BSE BANKEX,10/11/2012,12997.75,13183.14,12917.1,13139.79,0,0
BSE PSU,BSE PSU,10/11/2012,7360.16,7467.51,7332.28,7450.78,0,0
BSE TECk,BSE TECk,10/11/2012,3361.54,3415.76,3348.13,3390.96,0,0
BSE FMCG,BSE FMCG,10/11/2012,5683.51,5752.86,5654.83,5737.6,0,0
BSE AUTO,BSE AUTO,10/11/2012,10296.38,10378.22,10200.81,10350.42,0,0
BSE IT,BSE IT,10/11/2012,5834.93,5941.59,5818.07,5881.12,0,0
BSE OIL&GAS,BSE OIL&GAS,10/11/2012,8505.44,8594.35,8487.84,8568.12,0,0
BSE CD,BSE CD,10/11/2012,7117.77,7178.59,7088.04,7151.9,0,0
BSE HC,BSE HC,10/11/2012,7528.05,7582.69,7492.8,7533.3,0,0
20MICRONS,20 MICRONS LTD,10/11/2012,121,122.8,116.1,117.75,125291,60235
3IINFOTECH,3I INFOTECH LIMITED,10/11/2012,7.9,8.05,7.8,7.95,423077,423077
3MINDIA,3M INDIA LIMITED,10/11/2012,4000.1,4050,3917,3946.4,735,645
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES
LTD,10/11/2012,71.4,73.1,70.05,72.8,648369,97008
AANJANEYA,AANJANEYA LIFECARE LTD,10/11/2012,649.95,660,645.05,655.3,25032,10004
AARTIDRUGS,AARTI DRUGS LTD.,10/11/2012,154.55,157.9,154.55,156.3,6723,3719
AARTIIND,AARTI INDUSTRIES LTD,10/11/2012,84.1,86.6,83.4,86.15,71628,31215
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,10/11/2012,40.7,41,39.35,40.35,422,387
ABAN,ABAN OFFSHORE LTD,10/11/2012,461.7,467.65,455.1,463.95,493279,60417
ABB,ABB LTD.,10/11/2012,778.15,786,778,783.2,161930,126148
ABBOTINDIA,ABBOTT INDIA LTD,10/11/2012,1540,1548,1520,1527.05,1513,1402
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,10/11/2012,86,89.9,84.35,85.7,3025,2578
ABGSHIP,ABG SHIPYARD LIMITED,10/11/2012,375.3,380,371.1,377.45,28989,13693
ABHISHEK,ABHISHEK CORPORATION LTD,10/11/2012,7.65,7.65,7.1,7.35,901,501
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,10/11/2012,960,960,920,952.55,122456,50772
ACC,ASSOCIATED CEMENT CO LTD,10/11/2012,1426.3,1450,1423.45,1442.55,495035,304791
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/11/2012,204,215,204,212.45,7848,7848
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,10/11/2012,25.25,25.9,25,25.4,25205,16833
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,10/11/2012,15.7,15.75,15.35,15.6,76170,48514
ADANIENT,ADANI ENTERPRISES
LIMITED,10/11/2012,212,227.7,208.4,225.35,5009223,1253306
ADANIPORTS,ADANI PORT & SEZ LTD,10/11/2012,119.95,124.9,118.7,124.3,604810,169455
ADANIPOWER,ADANI POWER LTD,10/11/2012,48.95,50.8,48,50.45,3513443,898198
ADFFOODS,ADF FOODS LTD,10/11/2012,51.25,54,51,53.2,17786,14673
ADHUNIK,ADHUNIK METALIKS LTD.,10/11/2012,31.85,32.1,30.7,31.7,65207,34516
ADORWELD,ADOR WELDING LIMITED,10/11/2012,136,136.9,134.05,136.3,3505,2025
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/11/2012,23.5,24.2,23.5,23.95,59086,39414
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,10/11/2012,29,30,29,30,134,134
ADVANTA,ADVANTA INDIA LIMITED,10/11/2012,818.8,819.9,782.5,791.35,40492,12675
AEGISCHEM,AEGIS LOGISTICS
LIMITED,10/11/2012,180.45,186.75,176.25,185.1,130510,34078
AFL,ACCEL FRONTLINE LIMITED,10/11/2012,32.65,33.25,32.15,32.7,5369,4195
AFTEK,AFTEK LIMITED,10/11/2012,8.45,8.7,8.35,8.5,181088,69673
AGCNET,AGC NETWORKS LTD,10/11/2012,405,405,398.35,400.05,2535,2301
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,10/11/2012,3.85,4,3.85,3.9,5054,4185
AHLEAST,ASIAN HOTELS (EAST) LTD,10/11/2012,237,242,232.75,236.85,811,560
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,10/11/2012,42,43.7,41,42.05,1601,1098
AHLWEST,ASIAN HOTELS (WEST) LTD,10/11/2012,130.5,131.95,130.5,130.55,101,51
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,10/11/2012,133.5,136.9,133.5,135.75,4263,3879
AIAENG,AIA ENGINEERING LIMITED,10/11/2012,370.05,370.05,362.95,366.7,556,280
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,10/11/2012,21.5,21.5,19.9,19.9,2,2
AIL,ALSTOM INDIA LTD,10/11/2012,398.95,403,391.35,400.65,45474,25658
AJANTPHARM,AJANTA PHARMA LIMITED,10/11/2012,389.3,390.35,382.55,386.85,8861,3989
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,10/11/2012,125,128.8,122.35,125.75,63806,17581
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/11/2012,14.2,14.2,13.5,14,156113,139441
AKZOINDIA,AKZO NOBEL INDIA LTD,10/11/2012,880,905,880,901.7,14276,10096
ALBK,ALLAHABAD BANK,10/11/2012,136.65,142,134.85,141.6,2588316,1084943
ALCHEM,ALCHEMIST LTD,10/11/2012,54.05,55.75,53.8,54.9,44440,38458
ALEMBICLTD,ALEMBIC LIMITED,10/11/2012,16.55,16.8,16,16.15,41784,26526
ALICON,ALICON CASTALLOY LTD,10/11/2012,69.9,69.9,67.6,68.9,1953,1900
ALKALI,ALKALI METALS LTD,10/11/2012,27.5,28,27.1,27.45,6821,4618
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,10/11/2012,141,151,141,147.8,4375,3509
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,10/11/2012,126,133,126,130.8,1587,1311
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/11/2012,30.95,33,30.6,32.75,1102,863
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/11/2012,9,9,8.4,8.4,192,166
ALOKTEXT,ALOK INDUSTRIES LTD,10/11/2012,12.55,12.75,12.35,12.6,3993039,1313352
ALPA,ALPA LABORATORIES LIMITED,10/11/2012,10,10.5,9.55,10.2,3005,1817
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,10/11/2012,51.25,54.7,51.2,53,1302,1248
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION
LTD,10/11/2012,21.5,21.5,19.5,21.5,3988,3750
ALPSINDUS,ALPS INDUSTRIES LTD.,10/11/2012,2,2,1.9,2,6926,6200
ALSTOMT&D,ALSTOM T&D INDIA LTD,10/11/2012,205,209.65,204,206.15,16984,6988
AMAR,AMAR REMEDIES LTD.,10/11/2012,43.25,45.75,42.15,43.6,329078,164672
AMARAJABAT,AMARA RAJA BATTERIES
LTD,10/11/2012,217.5,220.7,216.05,218.7,106495,76349
AMBIKCO,AMBIKA COTTON MILLS LTD,10/11/2012,200,200,186.55,190.4,3572,2021
AMBUJACEM,AMBUJA CEMENTS LTD,10/11/2012,210.5,212.25,207.65,209.15,2512553,1413108
AMDIND,AMD INDUSTRIES LIMITED,10/11/2012,15.2,15.65,15.2,15.55,2812,1482
AMLSTEEL,AML STEEL LTD,10/11/2012,8.45,8.45,8.45,8.45,1193,1193
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,10/11/2012,775,784.3,770,777.4,11024,2576
AMTEKAUTO,AMTEK AUTO LTD.,10/11/2012,83.95,84,79.3,80,1111061,662750
AMTEKINDIA,AMTEK INDIA LIMITED,10/11/2012,99,99,95.75,97.7,265707,46454
AMTL,ADVANCE METERING TECHNOLOGY LTD,10/11/2012,18.9,19.4,18.5,19.05,9174,7674
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,10/11/2012,79.7,81.5,78.6,80.15,859638,234390
ANDHRABANK,ANDHRA BANK,10/11/2012,107.7,109.85,105.85,109.35,898708,366068
ANDHRACEMT,ANDHRA CEMENTS LTD,10/11/2012,9.2,9.8,9,9.75,23677,14837
ANDHRSUGAR,ANDHRA SUGARS LTD,10/11/2012,148.5,150,146.5,149.3,19491,15456
ANGIND,ANG INDUSTRIES LTD,10/11/2012,12.75,13.3,12.7,12.85,530,300
ANIKINDS,ANIK INDUSTRIES LTD,10/11/2012,34.4,36.3,33.75,34.2,111906,47232
ANKURDRUGS,ANKUR DRUGS AND PHARMA
LIMITED,10/11/2012,17.4,17.4,15.85,17.3,14195,14195
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,10/11/2012,31.6,31.9,30.65,31.45,404956,171546
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,10/11/2012,49,51.85,49,50.5,9025,5812
ANTGRAPHIC,ANTARCTICA LTD,10/11/2012,0.2,0.25,0.2,0.2,124601,100101
APARINDS,APAR INDUSTRIES LTD.,10/11/2012,156.5,158,156.5,157,471,467
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,10/11/2012,205,205,185.15,190.1,3686,1793
APLAB,APLAB LTD,10/11/2012,25.05,25.5,24.45,24.45,80,80
APLAPOLLO,APL APOLLO TUBES LTD,10/11/2012,163.2,163.2,161.7,162.7,3811,3626
APLLTD,ALEMBIC PHARMA LTD,10/11/2012,69.65,70.5,68.9,69.9,72420,47222
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,10/11/2012,739.55,764,735.05,739.2,161475,75360
APOLLOTYRE,APOLLO TYRES LTD,10/11/2012,86.4,88.5,85.85,88,3781474,1258141
APPAPER,AP PAPER MILLS LTD,10/11/2012,325.8,327.05,320,321.25,77851,32798
APTECHT,APTECH LIMITED,10/11/2012,72.25,73.5,71.25,72.75,311323,115582
AQUA,AQUA LOGISTICS LTD,10/11/2012,9.5,9.6,9.4,9.5,19873,14666
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,10/11/2012,10.5,11,9.85,10.2,3755,3254
ARCHIES,ARCHIES LTD,10/11/2012,28,29.1,27.55,28.25,460255,160059
ARIES,ARIES AGRO LIMITED,10/11/2012,60.95,62.4,58.75,60.3,36380,23127
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,10/11/2012,43.05,44.05,43.05,44.05,414,414
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,10/11/2012,32.8,33.75,32.4,33.25,446,400
ARROWTEX,ARROW TEXTILES LTD,10/11/2012,6.75,7,6.75,7,1100,1100
ARSHIYA,ARSHIYA INTERNATIONAL LTD,10/11/2012,136.6,136.6,133,133.8,103014,64663
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,10/11/2012,54.75,57.5,54.1,56.8,1035467,265849
ARVIND,ARVIND LTD,10/11/2012,76.75,78.5,75.35,77.8,968132,224249
ARVINDREM,ARVIND REMEDIES LTD,10/11/2012,32,32.75,31.5,32.15,30311,20596
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,10/11/2012,68.8,68.95,66.1,66.5,24257,13104
ASAHISONG,ASAHI SONGWON COLOR LTD,10/11/2012,94.55,94.55,91,92.2,510,290
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,10/11/2012,49.7,50.9,49.45,50.3,7520,6781
ASHAPURMIN,ASHAPURA MINECHEM LTD,10/11/2012,29,31.35,29,30.95,61872,61872
ASHCONIUL,ASHCO NIULAB IND LTD,10/11/2012,1.5,1.5,1.5,1.5,1000,1000
ASHIANA,ASHIANA HOUSING LTD,10/11/2012,179.65,179.8,174.55,176.85,1021,589
ASHIMASYN,ASHIMA LIMITED,10/11/2012,6.6,6.9,6.6,6.9,23426,23426
ASHOKA,ASHOKA BUILDCON LTD,10/11/2012,231,240.95,231,236.5,213,153
ASHOKLEY,ASHOK LEYLAND LTD,10/11/2012,23.5,24.05,23.4,23.95,1975050,581015
ASIANHOTNR,ASIAN HOTELS LTD,10/11/2012,205.65,205.65,196.15,199.75,5197,3002
ASIANPAINT,ASIAN PAINTS LIMITED,10/11/2012,3901,3929,3874,3895.3,51273,31709
ASIANTILES,ASIAN GRANITO INDIA LIMITED,10/11/2012,42.8,43.8,42.8,43.8,4,2
ASIL,AMIT SPINNING INDUSTRIES LIMITED,10/11/2012,1.3,1.3,1.3,1.3,1900,1900
ASSAMCO,ASSAM COMPANY LIMITED,10/11/2012,6.6,6.6,6.4,6.45,187813,119810
ASTEC,ASTEC LIFESCIENCES LTD,10/11/2012,32,34.6,32,34.3,7785,7785
ASTERSILI,ASTER SILICATES LTD,10/11/2012,7.1,7.45,7.1,7.1,20101,20101
ASTRAL,ASTRAL POLY TECHNIK LIMITED,10/11/2012,304.95,304.95,297.8,300.1,60263,57073
ASTRAMICRO,ASTRA MICROWAVE LTD,10/11/2012,44,44.35,42.25,43.75,127427,99248
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,10/11/2012,1635.3,1655,1624.1,1631.85,6985,2880
ATFL,AGRO TECH FOODS LIMITED,10/11/2012,410.25,411.95,407.5,408.7,2628,1940
ATLANTA,ATLANTA LIMITED,10/11/2012,40,40.45,38,39.65,286947,128454
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,10/11/2012,418,427.75,418,422.85,19899,3378
ATNINTER,ATN INTERNATIONAL LIMITED,10/11/2012,0.65,0.65,0.55,0.55,602,601
ATUL,ATUL LTD,10/11/2012,374.5,375.4,363.95,366.75,81981,29748
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,10/11/2012,118,125.5,116.2,118.7,2005,1570
AUROPHARMA,AUROBINDO PHARMA LTD,10/11/2012,152.25,160.45,150,159.5,3803129,1515562
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,10/11/2012,1.5,1.5,1.5,1.5,182217,182216
AUTOAXLES,AUTOMATIVE AXLES LTD,10/11/2012,386,388.9,378.5,381.4,33379,29855
AUTOIND,AUTOLINE INDUSTRIES LIMITED,10/11/2012,182.15,185.9,178.55,183,66562,16289
AVANTI,AVANTI FEEDS LTD,10/11/2012,180,188,180,183.5,4433,4144
AVTNPL,AVT NATURAL PRODUCTS LIMITED,10/11/2012,42.2,43.35,42,42.25,42520,26287
AXIS-IT&T,AXIS-IT&T LIMITED,10/11/2012,80.1,87.8,80.1,84.3,9671,7708
AXISBANK,AXIS BANK LTD,10/11/2012,1110,1140,1083.85,1133.7,2441870,808251
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,10/11/2012,3074.85,3074.85,3045,3048.45,485,329
BAGFILMS,B.A.G. FILMS LIMITED,10/11/2012,4.25,4.4,4.2,4.3,55374,45343
BAJAJ-AUTO,BAJAJ AUTO LTD,10/11/2012,1740,1765,1717.35,1758.65,354743,193904
BAJAJCORP,BAJAJ CORP LTD,10/11/2012,186,186.5,183.3,185.15,61064,36413
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,10/11/2012,220.85,222.7,214.3,221.2,77144,24793
BAJAJFINSV,BAJAJ FINSERVE LTD,10/11/2012,859.95,865,845.05,861.85,67312,21988
BAJAJHIND,BAJAJ HINDUSTAN LTD,10/11/2012,31.3,32.4,31.3,32.3,2209308,771994
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,10/11/2012,850.25,853.05,836,848.2,124417,112330
BAJFINANCE,BAJAJ FINANCE LTD,10/11/2012,1205.1,1213.9,1167.05,1200.05,33540,18690
BALAJITELE,BALAJI TELEFILMS LIMITED.,10/11/2012,53.15,54.2,52,53.35,140211,41395
BALAMINES,BALAJI AMINES LIMITED,10/11/2012,57,58,56.3,57.05,10700,8077
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,10/11/2012,293.95,293.95,277.2,279.2,68382,55002
BALLARPUR,BALLARPUR INDUSTRIES LTD,10/11/2012,22,22.7,21.75,22.5,609860,394070
BALMLAWRIE,BALMER LAWRIE & CO LTD,10/11/2012,606,620,600.35,616.8,4074,3205
BALPHARMA,BAL PHARMA LIMITED,10/11/2012,20.4,21.35,20.2,21.1,3235,3153
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,10/11/2012,67.85,69,66.8,68.8,1524716,694057
BANARISUG,BANNARI AMMAN SUGARS LTD,10/11/2012,910,940,900,905.4,897,299
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,10/11/2012,63,64.65,62,63.85,7342,5428
BANG,BANG OVERSEAS LTD,10/11/2012,17.2,18,17.2,18,2390,2380
BANKBARODA,BANK OF BARODA,10/11/2012,768.2,792.9,756.1,788.65,656262,287467
BANKBEES,BENCHMARK BANKBEES,10/11/2012,1135,1154,1128.05,1148.64,2179,1799
BANKINDIA,BANK OF INDIA,10/11/2012,290.1,303,290.1,301.4,513086,147783
BANSWRAS,BANSWARA SYNTEX LIMITED,10/11/2012,66.2,68.5,65.6,66.6,306,206
BARTRONICS,BARTRONICS INDIA LIMITED,10/11/2012,24.5,24.95,24.05,24.7,58614,21501
BASF,BASF INDIA LTD,10/11/2012,647,676,647,666.55,79907,20962
BASML,BANNARI AM SPIN MILL LTD.,10/11/2012,84,87.8,84,87.05,536,536
BATAINDIA,BATA INDIA LTD,10/11/2012,926.3,940,922.65,935.7,165573,41770
BAYERCROP,BAYER CROPSCIENCE LTD,10/11/2012,1063.45,1079,1054.95,1061.2,19595,18719
BBL,BHARAT BIJLEE LTD,10/11/2012,609,619.95,609,612.95,1526,1166
BBTC,BOMBAY BURMAH TRADING CORP. LTD,10/11/2012,564.1,572,564,568.9,2176,1059
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/11/2012,13.05,13.05,12.65,12.8,12528,9855
BEL,BHARAT ELECTRONICS LTD,10/11/2012,1239.65,1250,1225,1241,15051,9463
BEML,BHARAT EARTH MOVERS LTD,10/11/2012,317.45,320,310.3,318.6,86690,31455
BEPL,BHANSALI ENG. POLYMERS LT,10/11/2012,16.4,17.8,16.4,17,2949,626
BERGEPAINT,BERGER PAINTS (I) LTD,10/11/2012,141,142.45,140.25,141,95432,37787
BFINVEST,BF INVESTMENT LTD,10/11/2012,45,45.7,44,44.5,12410,7005
BFUTILITIE,BF UTILITIES LIMITED,10/11/2012,400.05,412,397,409.8,318890,56114
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/11/2012,7.95,8,7.6,7.8,16125,11705
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,10/11/2012,281.75,283.3,275.25,280.8,247827,65297
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS
LIMITED,10/11/2012,71,74.8,69.4,73.4,2166,1259
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,10/11/2012,13.75,14.2,13.75,13.95,2297,1910
BHARATFORG,BHARAT FORGE CO LTD,10/11/2012,303,304.7,295.15,300.05,395713,199248
BHARATGEAR,BHARAT GEARS LTD,10/11/2012,66.7,66.7,65,65.5,2128,2010
BHARATRAS,BHARAT RASAYAN LTD,10/11/2012,139.05,145,139.05,139.05,415,8
BHARTIARTL,BHARTI AIRTEL LTD,10/11/2012,263,269.45,262,267.3,2728017,1104657
BHARTISHIP,BHARATI SHIPYARD LTD.,10/11/2012,77,78.6,75.1,77.65,167031,38644
BHEL,BHEL,10/11/2012,245,253.2,241.55,251.65,7021339,2474499
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,10/11/2012,496.05,500.8,495,499.75,108933,5003
BIL,BHARTIYA INTERNATIONAL LIMITED,10/11/2012,62.9,66,61.65,64.85,28510,12170
BILENERGY,BIL ENERGY SYSTEMS LTD,10/11/2012,45.3,46.9,45.3,46,203,200
BILPOWER,BILPOWER LIMITED,10/11/2012,26.5,26.95,24.9,25.15,63189,21280
BIMETAL,BIMETAL BEARINGS LTD,10/11/2012,264,268,261.05,263.6,285,194
BINANIIND,BINANI INDUSTRIES LIMITED,10/11/2012,126,128.9,123.15,128.15,29179,23707
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/11/2012,35.3,36.45,34.25,35.7,640720,143887
BIOCON,BIOCON LIMITED.,10/11/2012,261.3,275,261.3,272.15,264187,80151
BIRLACORPN,BIRLA CORPORATION LTD,10/11/2012,278.7,278.7,268.45,272.15,23350,10896
BIRLACOT,BIRLA COTSYN (INDIA) LTD,10/11/2012,0.2,0.25,0.2,0.25,1289276,1289276
BIRLAERIC,BIRLA ERICSON LTD,10/11/2012,10.5,10.5,9.65,9.8,2216,1622
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/11/2012,22.95,23,22.95,22.95,20080,13978
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,10/11/2012,0.4,0.45,0.4,0.4,630329,630329
BLBLIMITED,BLB LIMITED,10/11/2012,4,4,3.8,3.8,2101,1500
BLISSGVS,BLISS GVS PHARMA LTD,10/11/2012,42.4,43,42,42.5,38024,28107
BLKASHYAP,B.L.KASHYAP & SON LTD,10/11/2012,9.3,9.95,9.3,9.85,47644,34394
BLUECHIP,BLUE CHIP INDIA LTD,10/11/2012,0.65,0.7,0.65,0.65,1233,1230
BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,10/11/2012,122,122,122,122,300,300
BLUEDART,BLUE DART EXPRESS LTD,10/11/2012,1710,1725,1700,1713.6,2391,2232
BLUESTARCO,BLUE STAR LIMITED,10/11/2012,207.15,215.35,207.15,213.6,190978,133093
BLUESTINFO,BLUE STAR INFOTECH,10/11/2012,64.3,65.9,64.2,65.9,608,396
BOC,BOC INDIA LIMITED,10/11/2012,429.8,434.4,425.25,431.95,9500,6758
BODALCHEM,BODAL CHEMICALS LTD,10/11/2012,11,11.55,11,11.55,2796,2216
BOMDYEING,BOMBAY DYEING & MFG. CO L,10/11/2012,525,538.65,516,534.45,387474,37323
BOSCHLTD,BOSCH LTD,10/11/2012,8880,8899,8785.05,8850.6,1867,1033
BPCL,BHARAT PETROLEUM CORP LT,10/11/2012,351,356.8,351,352.8,858643,481755
BPL,BPL LIMITED,10/11/2012,21.3,21.6,20.6,20.9,48516,32935
BRANDHOUSE,BRANDHOUSE RETAILS LTD,10/11/2012,15.45,16.05,14.6,15.5,56696,27417
BRFL,BOMBAY RAYON FASHIONS LTD,10/11/2012,260.05,269,260.05,266.35,958,797
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/11/2012,62.5,66.9,61.2,65.7,94497,25517
BRITANNIA,BRITANNIA INDUSTRIES LTD,10/11/2012,505,507.75,495.2,500.6,77259,49161
BROADCAST,BROADCAST INITIATIVES LIMITED,10/11/2012,8.4,8.4,7.7,8.25,170,70
BROOKS,BROOKS LAB LTD,10/11/2012,17.7,18,17.4,17.75,21972,16704
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,10/11/2012,3.25,3.55,3.25,3.4,78579,46491
BSL,BSL LTD,10/11/2012,14,14.1,14,14,198,197
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,10/11/2012,3099,3099,3090,3097.55,105,74
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,10/11/2012,52,52.88,50.62,51.76,223,206
BSTRANSCOM,BS TRANSCOMM LTD,10/11/2012,224,224,212,221.1,111534,23307
BURNPUR,BURNPUR CEMENT LIMITED,10/11/2012,10.5,12.35,10.5,12.35,1299005,519541
BVCL,BARAK VALLEY CEMENTS LIMITED,10/11/2012,9.45,10.95,9.45,10.9,83270,59460
CADILAHC,CADILA HEALTHCARE LIMITED,10/11/2012,867.1,867.1,824.05,825.25,71236,52042
CAIRN,CAIRN INDIA LIMITED,10/11/2012,329.55,330.75,328.05,330.05,1969065,1199292
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/11/2012,14.2,14.2,13.5,14.2,165,165
CANBK,CANARA BANK,10/11/2012,418,432,412.8,426.7,1514054,573794
CANDC,C & C CONSTRUCTIONS LIMITED,10/11/2012,61.5,62.5,60.5,61.95,9259,5864
CANFINHOME,CAN FIN HOMES LTD,10/11/2012,111,111.05,107.95,110.25,14516,8334
CANTABIL,CANTABIL RETAIL LTD,10/11/2012,19.45,19.45,18.6,19.25,5596,4444
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,10/11/2012,148.05,162.25,148.05,159.45,17920,11040
CAREERP,CAREER POINT LTD,10/11/2012,159.9,164.75,159.4,163.15,1534,1088
CASTROL,CASTROL INDIA LIMITED,10/11/2012,331.75,333.95,327.05,328.05,90277,54299
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,10/11/2012,14.15,14.25,13.75,13.9,29584,22502
CCL,CCL PRODUCTS (I) LTD,10/11/2012,302.5,313,300.3,312,15369,11199
CEATLTD,CEAT LTD,10/11/2012,112,114,111,113.35,106610,33861
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,10/11/2012,99.8,99.8,97,97.9,160506,79146
CELEBRITY,CELEBRITY FASHIONS LTD,10/11/2012,4.6,4.7,4.4,4.4,5512,4295
CELESTIAL,CELESTIAL LABS LIMITED,10/11/2012,15.3,16,15.3,15.7,16317,13844
CENTENKA,CENTURY ENKA LTD,10/11/2012,118.05,124.5,117.85,122.65,16009,7788
CENTEXT,CENTURY EXTRUSIONS LTD,10/11/2012,2.05,2.1,2.05,2.1,9893,6572
CENTRALBK,CENTRAL BANK OF INDIA,10/11/2012,73.95,75.9,72.5,75.6,1014028,279988
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,10/11/2012,69,72.7,69,71.95,506,503
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,10/11/2012,60,62.25,58.25,60.5,7992,4588
CENTURYTEX,CENTURY TEXTILES LTD,10/11/2012,368.05,375.45,365.4,374.5,719242,133448
CERA,CERA SANITARYWARE LIMITED,10/11/2012,374.8,380,368,373.7,72197,27572
CESC,CESC LTD,10/11/2012,318.9,331.9,316,330.3,171930,62852
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,10/11/2012,70.9,74.45,70.7,71.4,9123838,2049640
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,10/11/2012,62.25,65.6,62.25,64.7,13998,9836
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,10/11/2012,129.65,130.25,128,129.85,12789,7304
CHESLINTEX,CHESLIND TEXTILES LTD,10/11/2012,6.75,7.05,6.75,6.95,364,311
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,10/11/2012,815,820,808.25,808.9,80,65
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,10/11/2012,235,240,228,228.85,270317,242406
CHROMATIC,CHROMATIC INDIA LTD,10/11/2012,93.15,95,92.5,94.3,168627,50335
CILNOVA,CIL NOVA PETROCHEMICALS LTD,10/11/2012,18,18,17.9,17.9,1125,1125
CIMMCO,CIMMCO BIRLA LTD,10/11/2012,53.6,55.9,50.15,50.8,13345,815
CINEPRO,CINEMAX INDIA LTD,10/11/2012,16,16.25,15.2,15.35,10018,4614
CINEVISTA,CINEVISTAAS LTD,10/11/2012,3.25,3.45,3.25,3.45,4151,4150
CIPLA,CIPLA LTD,10/11/2012,369.25,370.4,357.35,360.25,2736262,1735601
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,10/11/2012,4.75,4.75,4.35,4.35,10669,10669
CLNINDIA,CLARIANT CHEMICALS (INDIA,10/11/2012,650,655,642,650.05,2573,1940
CLUTCHAUTO,CLUTCH AUTO LIMITED,10/11/2012,23.3,23.45,22.05,23.2,14825,11867
CMAHENDRA,C.MAHENDRA EXPORTS LTD,10/11/2012,89.85,90.5,87.5,88.5,5954,4397
CMC,CMC LTD,10/11/2012,1129.9,1174.8,1125,1133.3,84204,46765
COALINDIA,COAL INDIA LTD,10/11/2012,355,359.9,353.15,358.75,1000450,437039
COLPAL,COLGATE PALMOLIVE (I) LTD,10/11/2012,1251,1251,1233,1238.9,38028,19036
COMPUSOFT,COMPUCOM SOFTWARE LTD,10/11/2012,12.4,13.3,12,12.45,4027,2187
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,10/11/2012,1034.25,1080,1030.8,1049.55,43407,20816
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,10/11/2012,45,45.6,44.2,45,7199,708
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,10/11/2012,25.85,26.7,25.5,25.5,2049,1830
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES
LTD,10/11/2012,313.9,315,308.2,314.15,27427,17076
COROMANDEL,COROMANDEL INTERNATIONAL LTD,10/11/2012,304,304,289,293.1,192781,61934
CORPBANK,CORPORATION BANK,10/11/2012,405.9,406.85,398.25,404.25,93468,48170
COSMOFILMS,COSMO FILMS LTD,10/11/2012,89.85,91.45,88.55,89.6,28826,10077
COUNCODOS,COUNTRY CONDO'S LTD,10/11/2012,1.4,1.4,1.4,1.4,6026,6026
COX&KINGS,COX & KINDS (I) LTD,10/11/2012,140.85,140.85,138.55,139.1,101094,40315
CREATIVEYE,CREATIVE EYE LIMITED,10/11/2012,5.8,6.25,5.8,6.05,16485,16485
CRESTANI,CREST ANIMATION STUDIOS
LIMITED,10/11/2012,24,28.95,23.8,28.45,981674,512330
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,10/11/2012,25.3,25.5,24.7,25.15,31010,21486
CRISIL,CRISIL LIMITED,10/11/2012,945.95,951,942.95,949.65,82775,81358
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD
ETF,10/11/2012,3125,3125,3125,3125,1010,1010
CROMPGREAV,CROMPTON GREAVES LTD,10/11/2012,134.7,139,133.25,138.25,4201760,2247404
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,10/11/2012,6.95,7.4,6.95,7.4,1706,1000
CUB,CITY UNION BANK LTD,10/11/2012,47.5,57.45,47.5,57.2,303398,253964
CUBEXTUB,CUBEX TUBINGS LTD,10/11/2012,7,7,7,7,220,220
CUMMINSIND,CUMMINS INDIA LTD,10/11/2012,492.85,499,492,496,461810,407046
CURATECH,CURA TECHNOLOGIES LTD,10/11/2012,34.5,36.8,34,34.8,4389,4313
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,10/11/2012,13.9,14.9,13.9,14.8,17204,14001
DAAWAT,L. T. OVERSEAS LIMITED,10/11/2012,57.5,69.25,57,66.9,560098,156243
DABUR,DABUR INDIA LTD,10/11/2012,129.8,131.75,128.25,130.55,707025,462258
DALMIABEL,DALMIA BHARAT ENTERPRISES
LTD,10/11/2012,151.95,155,149.95,154.9,13336,12094
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,10/11/2012,19.35,19.8,19.15,19.6,18082,18082
DATAMATICS,DATAMATICS TECHNO LTD,10/11/2012,31.8,32.5,31.65,32.05,21067,17120
DBCORP,D. B. CORP LTD,10/11/2012,214.25,220,210.55,218,39380,37375
DBREALTY,D B REALTY LTD,10/11/2012,90.05,94.45,89.6,89.65,1528410,767776
DBSTOCKBRO,DB (INT) STOCK BROKERS,10/11/2012,95.9,95.95,95.75,95.9,85591,20010
DCB,DEVELOP CREDIT BANK LTD,10/11/2012,44.9,46.45,44.15,45.8,2422128,817179
DCHL,DECCAN CHRONICLE HOLDINGS LTD.,10/11/2012,9.65,9.8,9.05,9.2,1198764,669747
DCM,DCM LTD,10/11/2012,137.35,137.35,132,134.15,29250,15201
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED
LTD,10/11/2012,57.55,61.6,56.55,58.6,44766,29722
DCW,DCW LTD,10/11/2012,22.25,22.25,21.75,21.8,278048,184440
DECCANCE,DECCAN CEMENTS LTD,10/11/2012,240.05,243.95,238.15,239.05,2018,1643
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,10/11/2012,7.9,7.9,7.3,7.8,1621,1621
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,10/11/2012,133,143.8,132.3,140.45,572471,142702
DEEPAKNTR,DEEPAK NITRITE LTD,10/11/2012,174,190,174,189.5,715,637
DEEPIND,DEEP INDUSTRIES LTD,10/11/2012,47.35,47.35,46.2,46.65,14052,7754
DELTACORP,DELTA CORP LIMITED,10/11/2012,68.5,72.55,66.5,72,3210653,980484
DELTAMAGNT,DELTA MAGNETS LTD,10/11/2012,36.1,36.1,36.1,36.1,450,450
DEN,DEN NETWORKS LIMITED,10/11/2012,165.9,165.95,152.15,160.95,981327,461729
DENABANK,DENA BANK,10/11/2012,102.8,108.2,101.35,107.55,2271701,404315
DENORA,DE NORA INDIA LIMITED,10/11/2012,145.1,147.3,145,145.1,1434,1153
DENSO,DENSO INDIA LTD,10/11/2012,47,49,47,47.5,1645,1604
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,10/11/2012,69.05,69.9,66.8,69.4,115270,42852
DHANBANK,THE DHANALAKSHMI BANK LTD,10/11/2012,57.3,57.85,56.5,57.15,283526,136396
DHANUKA,DHANUKA AGRITECH LTD,10/11/2012,105,107.85,104,106.9,6462,6378
DHANUS,DHANUS TECHNOLOGIES LIMITED,10/11/2012,1.55,1.55,1.45,1.55,173434,47889
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,10/11/2012,48.8,49.45,45.2,48.15,27476,20099
DHFL,DEWAN HOUSING FIN CORP LTD,10/11/2012,189.65,195,186.6,192.55,246873,171775
DIAPOWER,DIAMOND POWER INFRA LTD,10/11/2012,112.9,114.5,109.35,111,50434,32514
DICIND,DIC INDIA LIMITED,10/11/2012,251.95,254.45,250,252.75,639,507
DIGJAM,DIGJAM LTD,10/11/2012,7.7,7.95,7.7,7.85,32243,22658
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS
LIMITED,10/11/2012,95.35,96.4,94.6,95.8,309474,120222
DISHTV,DISH TV INDIA LIMITED,10/11/2012,80,82.4,77.25,77.7,9314441,5121900
DIVISLAB,DIVI'S LABORATORIES
LTD,10/11/2012,1126,1133.6,1112.95,1118.25,180545,78246
DLF,DLF LIMITED,10/11/2012,212.2,222.8,212.2,221.2,10578182,1015999
DLINKINDIA,D-LINK (INDIA) LTD,10/11/2012,30.5,33.85,30.45,33.2,529970,184420
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,10/11/2012,107.9,116,106.25,114.1,385322,130260
DONEAR,DONEAR INDUSTRIES LIMITED,10/11/2012,16.4,16.4,15.4,15.8,5818,4294
DPSCLTD,DPSC LTD,10/11/2012,13.35,13.35,13,13.15,7075,6075
DPTL,DHUNSERI PETROCHEM & TEA LTD,10/11/2012,122,122,114.15,115,20122,15904
DQE,DQ ENTERTAINMENT (INTERNATIONAL)
LTD,10/11/2012,20.45,20.5,19.65,20.25,29382,19037
DREDGECORP,DREDGING CORP OF INDIA,10/11/2012,251.4,253,248.25,250.6,8038,2739
DRREDDY,DR. REDDY'S
LABORATORIES,10/11/2012,1691.9,1730,1682.2,1702.45,354133,241812
DSKULKARNI,DS KULKARNI DEVELOPERS
LTD.,10/11/2012,69.25,69.45,67.55,68.95,43324,15178
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,10/11/2012,6.4,6.4,6.4,6.4,119,119
DUNCANSIND,DUNCANS INDUSTRIES LTD,10/11/2012,9.6,9.85,9.6,9.8,15571,14336
DWARKESH,DWARIKESH SUGAR IND LTD,10/11/2012,46,48.95,45.5,48.25,25959,16826
DYNATECH,DYNACONS TECHNOLOGIES LTD,10/11/2012,3.65,3.65,3.65,3.65,9505,9505
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,10/11/2012,3.25,3.35,3.2,3.25,8991,7733
EASUNREYRL,EASUN REYROLLE LTD,10/11/2012,63.5,64.65,63.5,64.2,5130,4927
ECEIND,ECE INDUSTRIES LIMITED,10/11/2012,110,112,109,112,4,2
ECLERX,eCLERX SERVICES LIMITED,10/11/2012,770,775,760.15,769.95,3498,1637
EDELWEISS,EDELWEISS CAPITAL LIMITED,10/11/2012,43,43.1,41,42.55,370645,298774
EDL,EMPEE DISTILLERIES LIMITED,10/11/2012,84.5,84.95,81.3,81.9,28354,19343
EDSERV,EDSERV SOFTSYSTEMS LTD,10/11/2012,19.75,19.95,18.9,19,190395,92793
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,10/11/2012,167.4,167.4,161,164.5,790959,212503
EICHERMOT,EICHER MOTORS LTD,10/11/2012,2350,2350,2230,2240.7,3553,1912
EIDPARRY,EID PARRY INDIA LTD,10/11/2012,246,252.5,245.5,249.25,141556,85509
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,10/11/2012,130.5,132.5,129,131.65,5636,4927
EIHOTEL,EIH LIMITED,10/11/2012,77.05,78.4,76.5,77.4,109826,73983
EIMCOELECO,EIMCO ELECON (INDIA) LTD,10/11/2012,178.5,179,172.25,175,502,388
EKC,EVEREST KANTO CYLINDER LIMITED,10/11/2012,33.45,34.15,32.15,33.65,784294,212442
ELDERPHARM,ELDER PHARMACEUTICALS LTD,10/11/2012,294.1,297.2,290.6,293.85,1884,1545
ELECON,ELECON ENG. CO. LTD,10/11/2012,47,48.6,47,48,23288,16896
ELECTCAST,ELECTROSTEEL CASTINGS LTD,10/11/2012,20,22.8,20,22.15,2484347,945744
ELECTHERM,ELECTROTHERM (INDIA) LTD.,10/11/2012,55,55.1,52,52.3,5107,3544
ELFORGE,EL FORGE LTD,10/11/2012,7.9,7.9,7.4,7.7,1764,1453
ELGIEQUIP,ELGI EQUIPMENTS LTD,10/11/2012,86,86.9,85,85.85,11671,7330
ELGIRUBCO,ELGI RUBBER CO. LTD,10/11/2012,21.7,21.7,21.4,21.6,4567,4564
ELNET,ELNET TECHNOLOGIES LTD,10/11/2012,35.65,36.3,35.55,35.9,518,415
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,10/11/2012,20.5,21.25,20.4,20.7,8236,7611
EMAMILTD,EMAMI LIMITED,10/11/2012,503,510.6,503,509.9,437460,426852
EMCO,EMCO LIMITED,10/11/2012,28.7,29.15,28.3,28.9,60315,38402
EMKAY,EMKAY SHARE & STK BKR LTD,10/11/2012,27.1,27.6,25.2,25.2,162163,100963
EMMBI,EMMBI POLYARNS LTD,10/11/2012,12.65,12.95,12.65,12.9,1479,1475
EMPEESUG,EMPEE SUGAR AND CHEM LTD,10/11/2012,9,9.5,8.85,9.4,3205,2674
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,10/11/2012,29,29,27.25,27.35,29112,17301
ENGINERSIN,ENGINEERS INDIA LTD,10/11/2012,251,254.9,247.55,253.3,196069,76572
ENIL,ENTERTAIN NET. IND. LTD.,10/11/2012,230,232.95,228.25,229.75,6462,4020
ENTEGRA,ENTEGRA LIMITED,10/11/2012,8.7,9,8.55,9,5073,3368
EON,EON ELECTRIC LTD,10/11/2012,34,35.5,34,35.5,19978,19978
ERAINFRA,ERA INFRA ENGINEERING LTD,10/11/2012,138,138.9,137.3,138.5,324742,157051
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,10/11/2012,166.45,166.45,162.5,163.85,172715,86212
ESABINDIA,ESAB INDIA LTD,10/11/2012,456.5,459.95,455.05,455.6,544,423
ESCORTS,ESCORTS INDIA LTD,10/11/2012,66,67.65,65.4,67.25,966433,369043
ESL,ELECTROSTEEL STEELS LIMITED,10/11/2012,8.8,8.85,8.55,8.75,1461916,925944
ESSAROIL,ESSAR OIL LTD,10/11/2012,58.5,60.65,57.25,59.7,3091784,611348
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS
LTD,10/11/2012,93.05,96,93.05,93.65,39349,22200
ESSARSHPNG,ESSAR SHIPPING LTD,10/11/2012,27.25,27.9,27,27.45,21744,10331
ESSDEE,ESS DEE ALUMINIUM LIMITED,10/11/2012,233.25,257.2,233.25,253.55,188415,76383
ESSELPACK,ESSEL PROPACK LTD,10/11/2012,37.75,38.5,37,38.1,62933,39515
ESTER,ESTER INDUSTRIES LTD,10/11/2012,18.4,19.35,18,19.15,20764,7133
EUROCERA,EURO CERAMICS LIMITED,10/11/2012,8.1,8.6,8.1,8.6,81,70
EUROMULTI,EURO MULTIVISION LTD,10/11/2012,4.15,4.35,4.1,4.2,802,625
EUROTEXIND,EUROTEX INDUSTRIES LTD,10/11/2012,16,17,16,16.95,926,866
EVEREADY,EVEREADY INDS. IND. LTD.,10/11/2012,23.3,24.25,22.35,23.9,2862184,912606
EVERESTIND,EVEREST INDUSTRIES LTD,10/11/2012,226,231,224.25,226.75,25351,9859
EVERONN,EVERONN SYSTEMS INDIA
LIMITED,10/11/2012,161,162.95,156.2,161.15,388375,108034
EXCELCROP,EXCEL CROP CARE LTD,10/11/2012,169.45,169.45,158.7,159.2,135156,23943
EXCELINDUS,EXCEL INDUSTRIES LIMITED,10/11/2012,85.55,85.55,79.25,82.3,10437,6939
EXCELINFO,EXCEL INFOWAYS LTD,10/11/2012,28.65,29.05,28.35,28.35,5002,5002
EXIDEIND,EXIDE INDUSTRIES LTD,10/11/2012,155,156,151.7,152.85,1128702,440904
FACT,FACT LTD,10/11/2012,29.15,30.8,29,29.9,324734,50070
FAGBEARING,FAG BEARINGS INDIA
LIMITED,10/11/2012,1742.05,1775,1740.15,1752.35,12911,11991
FAME,FAME INDIA LTD,10/11/2012,45.9,47.5,45.85,46.25,8644,8644
FARMAXIND,FARMAX INDIA LTD,10/11/2012,1,1.05,0.95,0.95,496919,349836
FCH,FUTURE CAPITAL HOLDINGS LTD,10/11/2012,159.8,159.8,158.75,159.15,352305,346292
FCSSOFT,FCS SOFTWARE SOLN. LTD.,10/11/2012,0.35,0.4,0.35,0.35,483007,477398
FDC,FDC LIMITED,10/11/2012,84.75,86.2,84.15,84.85,87654,46728
FEDDERLOYD,FEDDERS LLOYD CORPORATION
LTD,10/11/2012,53.55,54.35,52.75,52.85,11578,8013
FEDERALBNK,FEDERAL BANK LTD,10/11/2012,461.5,484.15,460,479.85,977588,505086
FIEMIND,FIEM INDUSTRIES LIMITED,10/11/2012,174.5,176.6,174.5,175.65,4335,256
FILATEX,FILATEX INDIA LTD,10/11/2012,34.5,34.5,34.5,34.5,2360,2360
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA)
LIMITED,10/11/2012,1010,1036.7,1010,1033.6,416357,101983
FINCABLES,FINOLEX CABLES LTD,10/11/2012,45.5,46.8,43.8,44.2,195317,121645
FINPIPE,FINOLEX INDUSTRIES LTD,10/11/2012,63.2,65.25,63.2,64.95,39200,20667
FIRSTLEASE,FIRST LEASING COMPANY OF,10/11/2012,58.8,59.95,55.95,56.6,109080,66338
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,10/11/2012,9.25,9.45,9,9.15,670,620
FKONCO,FRESENIUS KABI ONCOLOGY LTD,10/11/2012,84.95,89.3,84.9,86.65,378247,188722
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,10/11/2012,199,199,188.7,191.4,34990,12507
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,10/11/2012,198,200,196.45,197.5,1620,1493
FMNL,FUTURE MARKET NETWORKS LTD,10/11/2012,28.85,28.85,26.35,26.9,11594,10026
FORTIS,FORTIS HEALTHCARE LIMITED,10/11/2012,104.2,107.8,103.6,106.35,526376,214590
FOSECOIND,FOSECO INDIA LTD,10/11/2012,625,639.95,618.05,622.05,1283,958
FOURSOFT,FOUR SOFT LIMITED,10/11/2012,8.8,9,8.75,8.75,6118,6118
FSL,FIRSTSOURCE SOLUTIONS LIMITED,10/11/2012,12.5,13,11.8,12.45,15152572,3405193
FUTUREVENT,FUTURE VENTURES IND LTD,10/11/2012,9.25,9.25,9,9.2,129446,104746
GABRIEL,GABRIEL INDIA LTD,10/11/2012,24.8,25.3,24.55,25,15192,9639
GAEL,GUJARAT AMBUJA EXPORTS LT,10/11/2012,22.9,22.9,22.1,22.2,23491,17491
GAIL,GAIL (INDIA) LTD,10/11/2012,377.2,380.8,370.8,376.35,1377066,908115
GAL,GYSCOAL ALLOYS LTD,10/11/2012,11.9,12.6,11.85,12.25,5264,3159
GALLANTT,GALLANTT METAL LIMITED,10/11/2012,28.2,28.65,28,28.55,78485,40001
GALLISPAT,GALLANTT ISPAT LTD,10/11/2012,49.05,52.5,49.05,51.95,5285,4161
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,10/11/2012,14.5,14.85,14.25,14.7,79371,59347
GAMMONIND,GAMMON INDIA LTD,10/11/2012,45.5,47.7,45.5,47,96081,49965
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,10/11/2012,143.55,144,139.5,140.2,740,480
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,10/11/2012,74.05,77.9,74.05,76.9,6064,5473
GANGOTRI,GANGOTRI TEXTILES LIMITED,10/11/2012,2.75,2.75,2.65,2.75,3450,3250
GARDENSILK,GARDEN SILK MILLS LTD,10/11/2012,55.65,55.65,54.15,54.3,9851,6697
GARWALLROP,GARWARE � WALL ROPES LIMITED,10/11/2012,50.5,51,50.15,50.9,2491,1924
GATI,GATI LIMITED,10/11/2012,41,41.6,39.95,41.3,318366,123269
GAYAPROJ,GAYATRI PROJECTS LTD,10/11/2012,117.5,120,117.05,117.75,9540,4463
GDL,GATEWAY DISTRIPARKS LTD.,10/11/2012,143.3,144.75,141.8,142.05,24037,15763
GEECEE,GEECEE VENTURES LTD,10/11/2012,44.3,44.3,43.5,43.5,60,60
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,10/11/2012,77.6,77.6,74,75.1,5005,3589
GEMINI,GEMINI COMMUNICATION LIMITED,10/11/2012,8,8.35,8,8.25,27630,23712
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,10/11/2012,182,193.95,181,189.3,62711,3999
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,10/11/2012,9.25,9.3,9,9.05,95452,76782
GEODESIC,GEODESIC LIMITED,10/11/2012,42.9,43.75,42.3,43.4,233060,120546
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES
LTD,10/11/2012,23.5,23.5,23,23.4,156826,88686
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,10/11/2012,118,119.7,115.5,116.05,420013,205016
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,10/11/2012,252.4,255,250.1,251.1,62081,44133
GHCL,GHCL LIMITED,10/11/2012,38.75,38.9,38.3,38.55,105951,80073
GICHSGFIN,GIC HOUSING FINANCE LTD,10/11/2012,96.8,97,94.25,96.3,88950,35379
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,10/11/2012,66,66,64.35,65.25,3334,2774
GILLETTE,GILLETTE INDIA LTD,10/11/2012,2237,2254.1,2212,2249.65,1792,1251
GINNIFILA,GINNI FILAMENTS LTD,10/11/2012,6.2,6.7,6.15,6.3,3306,3300
GIPCL,GUJ IND POW CO. LTD,10/11/2012,68.9,69.65,68.05,68.45,16726,14214
GITANJALI,GITANJALI GEMS LIMITED,10/11/2012,373,373.5,362.6,370.35,694726,264767
GKWLIMITED,GKW LTD,10/11/2012,400,400,400,400,30,30
GLAXO,GLAXOSMITHKLINE PHARMA LT,10/11/2012,1975,1975,1957,1968.95,15259,10367
GLENMARK,GLENMARK PHARMACEUTICALS,10/11/2012,418,423.4,414.5,418.4,336990,224618
GLFL,GUJARAT LEASE FINANCING LTD,10/11/2012,2.55,2.7,2.55,2.7,1200,900
GLOBALVECT,GLOBAL VEC HELICORP LTD,10/11/2012,9.05,9.4,8.75,9.4,2788,1379
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,10/11/2012,78.5,81.9,75.55,80.9,43968,23159
GLOBUSSPR,GLOBUS SPIRITS LTD,10/11/2012,120,121.8,117.9,118.95,42166,23147
GLODYNE,GLODYNE TECHNOSERVE LIMITED,10/11/2012,72,72,68.65,69.35,167517,73626
GLORY,GLORY POLYFILMS LIMITED,10/11/2012,2.65,2.8,2.65,2.75,12145,10703
GMBREW,G M BREWERIES LTD,10/11/2012,89.9,89.9,86.25,86.8,13371,7675
GMDCLTD,GUJARAT MINERAL DEV CORP,10/11/2012,203.1,208.8,200.3,206.9,107631,42728
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,10/11/2012,23.5,24.35,22.5,24.05,20010932,3387693
GNFC,GUJARAT NARMADA FERT. CO,10/11/2012,82.15,86.75,82.1,84.15,104832,33110
GOACARBON,GOA CARBON LIMITED,10/11/2012,93,93,87.65,89.1,14408,5662
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,10/11/2012,3391.8,3410,3350.05,3390.7,143,119
GODREJCP,GODREJ CONSUMER
PRODUCTS,10/11/2012,685.95,688.4,666.5,669.65,351368,316183
GODREJIND,GODREJ INDUSTRIES LTD.,10/11/2012,280.4,285.45,276.55,283.95,282261,41717
GODREJPROP,GODREJ PROPERTIES LTD,10/11/2012,584,596,572.5,575.1,37100,21602
GOENKA,GOENKA DIAMOND AND JEWELS LTD,10/11/2012,230.2,239,229.2,237.05,58257,28158
GOKEX,GOKALDAS EXPORTS LTD.,10/11/2012,63.95,64.95,59.55,59.7,209,179
GOKUL,GOKUL REFOILS AND SOLVENT LTD,10/11/2012,48,50,47.05,49,55041,51912
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,10/11/2012,2989,2989.95,2975,2977.15,45704,29993
GOLDENTOBC,GOLDEN TOBACCO LTD,10/11/2012,34.9,34.9,33,34,3083,1509
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,10/11/2012,30,30.8,29.55,29.7,1779,1550
GOLDINFRA,GOLDSTONE INFRATECH LTD,10/11/2012,15.7,16.3,15.55,15.7,13373,13362
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,10/11/2012,3009.9,3024.95,2990,2998.8,4674,3491
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,10/11/2012,5.85,6.15,5.8,5.9,8266,7456
GPIL,GODAWARI POWER AND ISPAT LIMITED,10/11/2012,125.2,125.2,120.5,121,24744,15599
GPPL,GUJARAT PIPAVAV PORT LTD,10/11/2012,51.75,52.1,51,51.1,751880,732197
GRANULES,GRANULES INDIA LIMITED,10/11/2012,189.25,198.2,189.25,193.45,161655,63945
GRAPHITE,GRAPHITE INDIA LTD,10/11/2012,83,83.8,82.25,83.65,12708,9829
GRASIM,GRASIM INDUSTRIES LTD,10/11/2012,3305.05,3361,3302.65,3346.15,46249,20720
GRAVITA,GRAVITA INDIA LTD,10/11/2012,168.35,170.4,166.5,167.8,97420,63778
GREAVESCOT,GREAVES COTTON LTD.,10/11/2012,81.75,81.9,79,79.7,124355,82972
GREENPLY,GREENPLY INDUSTRIES LTD,10/11/2012,224.25,244,224.25,234.35,67916,13204
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,10/11/2012,11.25,11.8,11.05,11.2,454192,328500
GRINDWELL,GRINDWELL NORTON LIMITED,10/11/2012,260,268.85,260,266.3,13812,12405
GRUH,GRUH FINANCE LIMITED,10/11/2012,202.35,202.5,195,196.9,90293,56396
GSFC,GUJ STATE FERT & CHEM LTD,10/11/2012,76.65,79.55,75.1,78.5,821519,343659
GSKCONS,GLAXOSMITHKLINE CONSUMER,10/11/2012,2979.65,3028,2969.95,3016.3,31282,29029
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,10/11/2012,2,2,2,2,151,151
GSPL,GUJARAT STATE PETRO LTD,10/11/2012,83,83.5,81.45,81.7,635365,308582
GSS,GSS INFOTECH LIMITED,10/11/2012,39,39.35,38.5,38.55,2133,1577
GTL,GTL LTD,10/11/2012,32.75,33.55,31.4,33.1,1126270,304051
GTLINFRA,GTL INFRA.LTD,10/11/2012,8.4,8.7,8.25,8.6,504414,215065
GTNIND,GTN INDUSTRIES LIMITED,10/11/2012,8.65,10,8.65,10,1116,1052
GTNTEX,GTN TEXTILES LIMITED,10/11/2012,7.4,7.8,7.4,7.8,1173,966
GTOFFSHORE,GREAT OFFSHORE LIMITED,10/11/2012,109,114.5,105.9,113.65,565430,161781
GUFICBIO,GUFIC BIOSCIENCES LTD.,10/11/2012,7,7,6.65,6.8,3909,3424
GUJALKALI,GUJARAT ALKALIES & CHEM,10/11/2012,132,132.5,130.1,131.5,82034,43512
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,10/11/2012,135.05,136,131.75,133.25,6941,5080
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,10/11/2012,359,366.15,355,359.75,58527,25130
GUJNRECOKE,GUJARAT N R E COKE LTD,10/11/2012,17.5,18.35,17.2,18.05,681817,357268
GUJNREDVR,GUJARAT N R E COKE LTD,10/11/2012,11.65,11.85,11.55,11.8,7617,7485
GUJRATGAS,GUJARAT GAS CO. LTD,10/11/2012,302.85,303.45,299.2,300.7,182362,111739
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,10/11/2012,10.5,11.35,10.5,11.2,423915,226296
GULFOILCOR,GULF OIL CORPORATION
LIMITED,10/11/2012,95.2,96.35,92.5,94.8,144871,67266
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,10/11/2012,13.85,14.25,13.7,14.15,13066088,3554019
HALONIX,HALONIX LTD,10/11/2012,49.5,50.65,49.05,49.9,1868,1370
HANUNG,HANUNG TOYS & TEX LTD,10/11/2012,123.8,126.25,123.25,124.3,73977,20783
HARITASEAT,HARITA SEATING SYSTEMS LTD,10/11/2012,108.95,108.95,108.95,108.95,1,1
HARRMALAYA,HARRISONS MALAYALAM LTD,10/11/2012,64.45,64.45,63.35,63.85,11883,5185
HATHWAY,HATHWAY CABLE & DATACOM LTD,10/11/2012,218,222.3,212,221.1,251125,163626
HAVELLS,HAVELLS INDIA LIMITED,10/11/2012,643,658,643,653.5,144109,24953
HBLPOWER,HBL POWER SYSTEMS LIMITED,10/11/2012,15.65,16.25,15.65,15.85,52930,43209
HBSTOCK,HB STOCKHOLDINGS LIMITED,10/11/2012,12.45,12.85,12.05,12.85,7295,7185
HCC,HINDUSTAN CONSTRUCTION CO,10/11/2012,18.4,18.65,17.8,18.35,4128098,1381706
HCIL,HIMADRI CHEMICALS & INDUSTRIAL
LIMITED,10/11/2012,30.55,31.4,30.1,30.9,22884,15221
HCL-INSYS,HCL INFOSYSTEMS LTD,10/11/2012,43.3,44.15,43,43.85,148784,114030
HCLTECH,HCL TECHNOLOGIES LTD,10/11/2012,568.95,580.4,563.5,576.85,683751,299533
HDFC,HDFC LTD,10/11/2012,744.4,750.05,735.6,748.1,3258201,2336501
HDFCBANK,HDFC BANK LTD,10/11/2012,621.15,627.8,618.45,624.85,2453233,1644242
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,10/11/2012,3107.6,3147,3086,3089.15,4588,3399
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,10/11/2012,99.6,104.15,98.75,103.55,21506207,2857081
HEG,HEG LTD,10/11/2012,220,220,211,214.9,4761,3849
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,10/11/2012,53,54.9,53,53.75,251608,251608
HELIOSMATH,HELIOS & MATHINFTECH LTD.,10/11/2012,44.15,46,44.15,44.45,38765,21752
HERCULES,HERCULES HOISTS LTD,10/11/2012,135.8,137.65,135,135.6,71087,16290
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,10/11/2012,285,302.9,285,300.25,73956,59594
HEROMOTOCO,HERO MOTOCORP LTD,10/11/2012,1810,1829,1795,1806.15,499665,293279
HEXATRADEX,HEXA TRADEX LTD,10/11/2012,27.05,27.9,26.8,27,124411,123224
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,10/11/2012,116.75,116.85,112,113.9,1850037,955625
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,10/11/2012,11.2,11.5,11.05,11.4,905159,372609
HGS,HINDUJA GLOBAL SOLUTIONS LTD,10/11/2012,320,320,316.05,319.85,1805,1177
HIKAL,HIKAL LIMITED,10/11/2012,432.35,434.9,425.2,430.2,5234,4082
HILTON,HILTON METAL FORGING LIMITED,10/11/2012,11.9,11.9,11.9,11.9,19,10
HIMATSEIDE,HIMATSINGKA SEIDE LTD,10/11/2012,35.95,36,35.05,35.55,93169,28711
HINDALCO,HINDALCO INDUSTRIES
LTD,10/11/2012,117.1,118.6,115.2,118.05,7402451,3536609
HINDCOPPER,HINDUSTAN COPPER LTD,10/11/2012,262.65,264,260.3,262.7,70139,8422
HINDDORROL,HINDUSTAN DORR OLIVER LT,10/11/2012,27.15,27.4,26.05,27.1,90284,44279
HINDMOTORS,HINDUSTAN MOTORS LIMITED,10/11/2012,10.05,10.65,10.05,10.4,136118,72616
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,10/11/2012,196.1,199.65,195.25,195.25,528,526
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,10/11/2012,113.8,114.9,111.8,113.5,658005,187496
HINDPETRO,HINDUSTAN PETROLEUM
CORP,10/11/2012,309.25,313.9,309.25,310.75,330482,105698
HINDUJAFO,HINDUJA FOUNDRIES LTD,10/11/2012,52,52.5,51.7,52,174,91
HINDUJAVEN,HINDUJA VENTURES LTD,10/11/2012,467.45,470,458.5,464.15,10304,5009
HINDUNILVR,HINDUSTAN UNILEVER
LTD,10/11/2012,566.75,572.95,558.75,571.35,1409055,825948
HINDZINC,HINDUSTAN ZINC LTD.,10/11/2012,134.75,137.5,134.05,137,418587,183839
HIRAFERRO,HIRA FERRO ALLOYS LTD,10/11/2012,22,22,22,22,50,50
HIRECT,HIND RECTIFIERS LIMITED,10/11/2012,48,48.9,48,48.45,1887,1089
HITACHIHOM,HITACHI HOME & LIFE SOLUT,10/11/2012,134.65,135.95,132,134.4,23151,10279
HITECHGEAR,HI-TECH GEARS LTD,10/11/2012,99,99.8,97.85,98.65,1401,983
HITECHPLAS,HITECH PLAST LIMITED,10/11/2012,57,57,56.95,56.95,101,100
HMT,HINDUSTAN MACHINE TOOLS L,10/11/2012,42.4,42.85,42.05,42.55,109685,27911
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/11/2012,123.8,128,123.3,126,1905,1123
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/11/2012,1485,1500,1470,1500,41,36
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,10/11/2012,19.5,20.3,19.35,20.05,84635,43226
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,10/11/2012,2742.05,2760,2699.95,2739.4,1409,1082
HONDAPOWER,HONDA SIEL POWER PRODUCTS,10/11/2012,513.35,529.9,510,521.6,3903,1245
HORIZONINF,HORIZON INFRASTRUCTURE LTD,10/11/2012,241.7,246,233.6,236.6,24123,18140
HOTELEELA,HOTEL LEELA VENTURES LTD,10/11/2012,31,31.55,29.3,30.95,193574,94896
HOTELRUGBY,HOTEL RUGBY LTD.,10/11/2012,26.4,29.1,26.4,28.95,230308,188245
HOVS,HOV SERVICES LIMITED,10/11/2012,35.1,35.8,34.9,35.35,9260,8060
HSIL,HSIL LTD,10/11/2012,127.4,129.35,125.25,127.65,45189,19935
HTMEDIA,HT MEDIA LIMITED,10/11/2012,96,98.2,85.6,94.5,46964,22781
HUBTOWN,HUBTOWN LTD,10/11/2012,171,172.65,169.3,171.45,2740,1237
HYDRBADIND,HYDERABAD INDUSTRIES LTD,10/11/2012,522.6,535,519.65,527.95,22584,13648
HYDROS&S,HYDRO S & S INDUSTRIES LTD,10/11/2012,14.6,14.7,14.5,14.7,445,354
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER
LTD,10/11/2012,6,6.4,6,6.1,2451428,1676907
IBPOW,INDIABULLS POWER LTD,10/11/2012,12.2,12.6,12,12.5,1013222,572937
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,10/11/2012,60.6,64.4,60.55,64,14549396,4633097
IBSEC,INDIABULLS SECURITIES LTD,10/11/2012,9,9.3,9,9.2,218651,144808
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,10/11/2012,8.1,8.4,8.1,8.25,3346,3135
ICICIBANK,ICICI BANK LTD.,10/11/2012,1060,1067.8,1048.2,1057.95,4290510,2869424
ICIL,INDO COUNT INDUSTRIES LTD,10/11/2012,10.9,10.95,9.4,9.7,1014,912
ICRA,ICRA LIMITED,10/11/2012,1350,1368,1328,1341.65,4683,3398
ICSA,ICSA (INDIA) LIMITED,10/11/2012,15.5,16.1,15.3,15.65,97860,58890
IDBI,INDUS DEV BANK OF IND LTD,10/11/2012,98.8,100.85,96.8,100.05,1579824,294227
IDBIGOLD,IDBI GOLD ETF,10/11/2012,3109.95,3118.85,3101,3109.9,194,150
IDEA,IDEA CELLULAR LIMITED,10/11/2012,80.05,82,78.75,81.75,2252133,912158
IDFC,INFRA. DEV. FIN. CO. LTD,10/11/2012,150.85,154.9,148.2,154.1,8351945,4116541
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/11/2012,147.9,154,145,151.3,3641,2100
IFBIND,IFB INDUSTRIES LTD.,10/11/2012,90.05,90.7,88.8,90.2,12715,8496
IFCI,IFCI LTD,10/11/2012,29.95,30.8,29.25,30.6,8048395,1811815
IFGLREFRAC,IFGL REFRACTORIES LTD,10/11/2012,52.95,52.95,49.35,50.85,3177,2527
IGARASHI,IGARASHI MOTORS INDIA LTD,10/11/2012,79.75,79.8,76,77.5,2821,1725
IGL,INDRAPRASTHA GAS LTD,10/11/2012,255,258,252.35,256.65,287379,83994
IGPL,IG PETROCHEMICALS LTD,10/11/2012,37.05,38.3,37,37.15,4527,4313
IIFLNIFTY,IIFL NIFTY ETF,10/11/2012,572.1,576.5,568.3,575.2,10277,8003
IITL,INDUSTRIAL INVESTMENT TRUST LTD,10/11/2012,150,150,150,150,1,1
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,10/11/2012,66.85,69.75,66.5,67.45,158001,26064
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,10/11/2012,184,186.6,181.75,185.2,29690,16637
IMFA,INDIAN METALS & FERRO ALLOYS LTD,10/11/2012,275,275,264.5,267.45,870,833
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,10/11/2012,406.15,412,406.05,410,736,675
IMPEXFERRO,IMPEX FERRO TECH LIMITED,10/11/2012,5.8,6,5.8,6,4000,3500
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,10/11/2012,7.95,8,7.5,7.85,14738,10852
INDHOTEL,INDIAN HOTELS CO LTD,10/11/2012,67.25,69.3,65.85,68.85,923346,321112
INDIABULLS,INDIABULLS FIN. SER.
LTD.,10/11/2012,225.3,229.2,218.95,222.8,670570,168609
INDIACEM,INDIA CEMENTS LTD,10/11/2012,92.35,95.85,91.65,95.2,1472354,675052
INDIAGLYCO,INDIA GLYCOLS LTD,10/11/2012,193.4,198,191.05,196.15,122825,40737
INDIAINFO,INDIA INFOLINE LIMITED,10/11/2012,67.35,72.4,65.1,71.25,2884645,2064056
INDIANB,INDIAN BANK LIMITED,10/11/2012,184.25,190.45,181.55,187.5,298133,208729
INDIANCARD,INDIAN CARD CLOTHING CO.,10/11/2012,115,116,111.5,113.15,54,41
INDIANHUME,INDIAN HUME PIPE CO. LTD,10/11/2012,108.1,110.5,108,109.05,4322,3849
INDLMETER,IMP POWER LTD,10/11/2012,50.5,51.7,50.35,50.85,2001,500
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,10/11/2012,190.05,192.5,189.15,189.25,1003,752
INDOCO,INDOCO REMEDIES LTD.,10/11/2012,68.2,68.8,66.35,68.1,80516,59592
INDORAMA,INDO RAMA SYNTHETICS LTD,10/11/2012,21.85,22,20.9,21.65,62263,50352
INDOSOLAR,INDOSOLAR LTD,10/11/2012,4.35,4.35,4.2,4.3,77708,64181
INDOTECH,INDO TECH TRANSFORM LTD.,10/11/2012,112,113.8,111,111.7,7824,4089
INDOTHAI,INDO THAI SECURITIES LTD,10/11/2012,11.4,11.5,10.55,10.95,11285,9385
INDOWIND,INDOWIND ENERGY LIMITED,10/11/2012,3.9,4.05,3.9,3.95,252868,156366
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,10/11/2012,34.85,35.6,34.6,35.2,31388,29226
INDSWFTLAB,IND SWIFT LABORATORIES LT,10/11/2012,54.55,56.4,54.5,56.05,389349,79358
INDSWFTLTD,IND-SWIFT LIMITED,10/11/2012,17.5,18,17.5,17.85,10931,4524
INDTERRAIN,IND TERRAIN FASHIONS LTD,10/11/2012,57.15,63.65,57.15,58.35,636,550
INDUSINDBK,INDUSIND BANK LTD.,10/11/2012,357.65,365.8,357.65,363,1009289,448082
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,10/11/2012,143,146.4,141.45,143.8,75234,27490
INFODRIVE,INFO-DRIVE SOFTWARE LTD,10/11/2012,10.4,10.4,9.7,10.05,267181,123383
INFOMEDIA,INFOMEDIA INDIA LIMITED,10/11/2012,5.25,5.75,5.25,5.35,3505,3505
INFOTECENT,INFOTECH ENTERPRISES LTD,10/11/2012,189.5,192.9,186.3,189.2,17555,11462
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/11/2012,255,256.87,250.22,255,377,241
INFY,INFOSYS LTD,10/11/2012,2496,2580.05,2481.2,2533.2,1870800,763189
INGERRAND,INGERSOLL RAND (INDIA) LTD.,10/11/2012,502.5,512,496,499.35,22420,12842
INGVYSYABK,ING VYSYA BANK LIMITED,10/11/2012,420.8,425.95,418.9,424.35,68118,57795
INNOIND,INNOVENTIVE IND LTD,10/11/2012,123,124.45,121.2,122.5,3258,2440
INOXLEISUR,INOX LEISURE LIMITED,10/11/2012,72.1,79.7,72.1,76.15,373746,88104
INSECTICID,INSECTICIDES (INDIA)
LIMITED,10/11/2012,409.9,409.9,403.25,406.7,1915,1102
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,10/11/2012,15.85,16.35,15.35,16.1,26158,12859
IOB,INDIAN OVERSEAS BANK,10/11/2012,76.25,80,76,79.85,1035260,352479
IOC,INDIAN OIL CORP LTD,10/11/2012,259.75,261,256.35,258.85,256260,147299
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,10/11/2012,26.35,27,25.9,26.25,1701,1598
IOLN,IOL NETCOM LTD,10/11/2012,5.4,5.4,5.15,5.2,3860,3860
IPCALAB,IPCA LABORATORIES LTD,10/11/2012,464.4,465.4,443,449.45,546679,497561
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL
MF,10/11/2012,3092,3106.65,3065.1,3072.6,172,138
IPRINGLTD,IP RINGS LTD,10/11/2012,48.8,48.8,48.65,48.75,3458,3258
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,10/11/2012,149.1,156.4,145.3,155.7,2181539,408193
ISFT,INTRASOFT TECHNOLOGIES LTD,10/11/2012,50,53,48.6,52,1110,767
ISMTLTD,ISMT LIMITED,10/11/2012,25,25.5,24.55,25.1,35045,28133
ITC,ITC LTD,10/11/2012,279.05,284.65,276.35,283.5,5862228,3596860
ITDCEM,ITD CEMENTATION INDIA LTD,10/11/2012,235.1,244,235.1,242.3,415,225
ITI,ITI LTD,10/11/2012,23.95,24,23.3,23.9,154378,69568
IVC,IL&FS INVESTMENT MANAGERS,10/11/2012,26.6,27,26.55,26.8,29895,26762
IVP,IVP LTD.,10/11/2012,40.05,42.4,39.65,41.15,1004,1000
IVRCLINFRA,IVRCL INFRAST & PROJ
LTD.,10/11/2012,44.4,46.6,42.7,46.4,21365652,5598532
J&KBANK,J & K BANK LTD.,10/11/2012,1049.95,1095,1045.1,1084.35,83941,63488
JAGRAN,JAGRAN PRAKASHAN LIMITED,10/11/2012,95.75,99,94,98.25,639593,631049
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,10/11/2012,13.8,13.8,13.3,13.5,6072,5364
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,10/11/2012,37.6,38.5,36.5,37.8,13915,13915
JAICORPLTD,JAI CORP LIMITED,10/11/2012,61.1,62.2,59.4,61.75,1166801,275643
JAIHINDPRO,JAIHIND PROJECTS LTD,10/11/2012,109.5,109.5,106.5,106.95,13420,6903
JAINSTUDIO,JAIN STUDIOS LIMITED,10/11/2012,7,7,7,7,213,213
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,10/11/2012,120,122.75,120,122.05,1887,1808
JAYAGROGN,JAYANT AGRO ORGANICS LTD,10/11/2012,152.1,153,150.2,151.9,4968,2159
JAYBARMARU,JAY BHARAT MARUTI LTD,10/11/2012,71.6,72.6,68.25,69.15,37494,16586
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,10/11/2012,10.9,11.25,10.85,11,100164,71103
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,10/11/2012,91,93.25,89.2,92.75,56604,29111
JBCHEPHARM,J B CHEMICALS AND PHARMA,10/11/2012,77.2,77.6,74.2,75.05,89079,46268
JBFIND,JBF INDUSTRIES LTD.,10/11/2012,141.45,142.75,140.5,141.15,35837,28966
JBMA,JBM AUTO LIMITED,10/11/2012,67,78,65.15,66.75,1179,618
JCTEL,JCT ELECTRONICS LTD.,10/11/2012,0.7,0.7,0.65,0.65,6525,6525
JDORGOCHEM,JD ORGOCHEM LIMITED,10/11/2012,2.85,2.85,2.85,2.85,2100,2100
JENSONICOL,JENSON & NICHOLSON (IND),10/11/2012,4,4.05,3.95,3.95,34234,29299
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,10/11/2012,371.05,374.65,362.55,367.2,758304,148446
JHS,JHS SVEND. LAB. LTD,10/11/2012,33.95,35.85,33.45,34.95,268003,100508
JIKIND,JIK INDUSTRIES LIMITED,10/11/2012,4.25,4.3,4.2,4.2,535,483
JINDALPHOT,JINDAL PHOTO LIMITED,10/11/2012,141.5,146,140.35,144,32200,8491
JINDALPOLY,JINDAL POLY FILMS
LIMITED,10/11/2012,200.05,209.7,196.65,207.9,179888,33998
JINDALSAW,JINDAL SAW LIMITED,10/11/2012,112.65,115.3,111.6,115,386055,312019
JINDALSTEL,JINDAL STEEL & POWER LTD,10/11/2012,418.25,422,415,418.35,1745669,883763
JINDALSWHL,JINDAL SOUTH WEST HOLDINGS
LIMITED,10/11/2012,603,622.5,600.2,619.4,117260,29752
JINDCOT,JINDAL COTEX LTD,10/11/2012,61.7,63.7,60.8,62.9,190689,100254
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,10/11/2012,286,287.25,280.05,284.6,4075,1343
JINDWORLD,JINDAL WORLDWIDE LTD,10/11/2012,103,112.6,103,109.7,10200,1883
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,10/11/2012,35.85,37.55,35.5,37.3,122245,86061
JISLJALEQS,JAIN IRRIGATION SYSTEMS,10/11/2012,68.55,73.8,67.35,73.1,4761580,1575938
JKCEMENT,JK CEMENT LIMITED,10/11/2012,241,252,241,249.55,235514,196232
JKIL,J.KUMAR INFRAPROJECTS LTD,10/11/2012,218.25,222.3,215,219.2,501,335
JKLAKSHMI,JK LAKSHMI CEMENT LTD,10/11/2012,109.5,111.5,104.5,109,287400,179566
JKPAPER,JK PAPER LIMITED,10/11/2012,36.5,37.45,36.1,37,45625,20453
JKTYRE,J.K.INDUSTRIES LIMITED,10/11/2012,109.8,111,106,110.75,110811,47460
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,10/11/2012,118,118,114,115.55,2379,1364
JMFINANCIL,JM FINANCIAL LIMITED,10/11/2012,16.8,17.8,16.6,17.65,2339766,979060
JMTAUTOLTD,JMT AUTO LIMITED,10/11/2012,54.85,54.95,54.85,54.95,10,10
JOCIL,JOCIL LTD,10/11/2012,122.3,125.1,122.3,124.75,1845,1785
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,10/11/2012,88.1,91.45,86.2,91,24097403,5701598
JPINFRATEC,JAYPEE INFRATECH LTD,10/11/2012,50.05,53.2,48.7,51.85,1026727,514123
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,10/11/2012,33.05,36.7,32.8,36.35,1937811,800379
JSL,JSL LTD,10/11/2012,66.55,68.55,62.95,67.55,450755,66321
JSWENERGY,JSW ENERGY LTD,10/11/2012,62.8,63.3,61.2,63.05,837567,227704
JSWISPAT,JSW ISPAT INDUSTRIES LTD,10/11/2012,10.4,10.65,10,10.55,3096925,1893131
JSWSTEEL,JSW STEEL LIMITED,10/11/2012,749.7,776.05,739.5,772.7,1520871,322709
JUBILANT,JUBILANT ORGANOSYS LTD.,10/11/2012,203.65,207.5,200.5,204.25,136019,72358
JUBLFOOD,JUBILANT FOODWORKS LTD,10/11/2012,1348,1358.4,1330,1352,217323,47845
JUBLINDS,JUBILANT INDUSTRIES LTD,10/11/2012,164,164,157,160,4114,3051
JUMBO,JUMBO BAG LTD,10/11/2012,10.25,10.3,9.5,9.5,2655,2468
JUNIORBEES,NIFTY JR BENCHMARK ETF,10/11/2012,111.9,112.85,110.32,112.04,7777,4530
JUPITER,JUPITER BIOSCIENCE LTD,10/11/2012,6,6.15,5.95,6,35371,35371
JVLAGRO,JVL AGRO INDUSTRIES LTD,10/11/2012,16.25,16.5,15.9,16.3,34127,22430
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,10/11/2012,153.75,154.85,151,152.9,556462,495386
JYOTISTRUC,JYOTI STRUCTURES LTD,10/11/2012,48.75,48.9,47.5,48.45,252186,106395
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,10/11/2012,34.65,35,34.4,34.65,13115,12842
KAJARIACER,KAJARIA CERAMICS LTD,10/11/2012,190.5,205,190.5,204.5,132293,113568
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,10/11/2012,90.25,91,88.05,88.7,1146,844
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS)
LIMITED,10/11/2012,78.5,79.4,77,79.1,68411,25256
KALPATPOWR,KALPATARU POWER TRANS. LT,10/11/2012,86.6,88.7,86,87.4,255552,202268
KALYANIFRG,KALYANI FORGE LIMITED,10/11/2012,180.5,189.9,180.5,189.9,145,145
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/11/2012,126,127,126,127,856,850
KANANIIND,KANANI INDUSTRIES LTD,10/11/2012,187.6,187.6,176.9,180.2,7648,7648
KANORICHEM,KANORIA CHEMICALS & INDUS,10/11/2012,35.55,36.8,35.55,36.65,104075,92403
KANSAINER,KANSAI NEROLAC PAINTS LTD,10/11/2012,936,936,931,932.85,139,86
KARMAENG,KARMA ENERGY LTD,10/11/2012,11.2,11.75,11.2,11.75,366,366
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,10/11/2012,26.25,28,26.25,27.6,1787,1382
KARURVYSYA,KARUR VYSYA BANK LTD,10/11/2012,435,435,428.5,431.1,75960,62988
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,10/11/2012,8.1,8.15,7.9,8,1250,1000
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,10/11/2012,130,136.4,126.1,135.8,15547,8869
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,10/11/2012,825,851,825,850,897,887
KCP,KCP LTD,10/11/2012,38.8,38.8,36.15,36.55,240330,148842
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/11/2012,19,19.2,18.8,18.95,75813,47375
KEC,KEC INTL. LIMITED,10/11/2012,64.55,70.4,64.55,69.75,131858,86126
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/11/2012,29.35,29.8,29.2,29.75,1472,1175
KEI,KEI INDUSTRIES LTD.,10/11/2012,16.7,17,16.7,16.95,36232,31469
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,10/11/2012,85,87,82.65,86.4,30352,14507
KERNEX,KERNEX MICROSYS(I) LTD,10/11/2012,58.45,59.95,58.3,59.45,52637,24352
KESARENT,KESAR ENTERPRISES LIMITED,10/11/2012,43.2,45.1,43,45.1,41,35
KESORAMIND,KESORAM INDUSTRIES LTD.,10/11/2012,147.1,148.3,143.65,145.05,10772,6210
KFA,KINGFISHER AIRLINES LTD,10/11/2012,10.85,11.95,10.85,11.45,24124996,10860831
KGL,KARUTURI GLOBAL LIMITED,10/11/2012,5.25,5.5,4.7,4.95,7752670,2540730
KHAITANELE,KHAITAN ELECTRICALS LIMITED,10/11/2012,61,61,60.55,60.7,220,220
KHANDSE,KHANDWALA SECURITIES LTD,10/11/2012,17.45,17.45,17.45,17.45,100,100
KICL,KALYANI INVEST CO LTD,10/11/2012,343,350,341.05,347.25,96,74
KIL,KAMDHENU ISPAT LIMITED,10/11/2012,17,17.5,16.5,17.45,9006,4380
KILITCH,KILITCH DRUGS (INDIA) LTD,10/11/2012,41.7,41.7,40.2,40.35,12571,7199
KINETICMOT,KINETIC MOTOR COMPANY LTD,10/11/2012,10.5,11,10.3,10.8,4005,3476
KIRIINDUS,KIRI INDUSTRIES LTD,10/11/2012,24.25,24.25,23.25,23.85,6997,5204
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,10/11/2012,158,171,156.25,160.9,132257,38898
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,10/11/2012,163.65,168.95,162,167.45,2694,2061
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,10/11/2012,313.9,313.9,307.05,307.1,162,140
KITEX,KITEX GARMENTS LTD,10/11/2012,64.6,67.4,64,64.95,6697,4796
KITPLYIND,KITPLY INDUSTRIES LTD,10/11/2012,3,3,2.75,2.75,6946,6211
KKCL,KEWAL KIRAN CLOTHING LTD,10/11/2012,700,712.5,695,707.95,1144,904
KLGSYSTEL,KLG SYSTEL LTD.,10/11/2012,18.6,19.4,18.5,19,2246,2246
KMSUGAR,K.M.SUGAR MILLS LIMITED,10/11/2012,2.3,2.4,2.3,2.4,2256,1155
KNRCON,KNR CONSTRUCTIONS LTD,10/11/2012,116.15,117.75,113.35,113.85,3155,1899
KOHINOOR,KOHINOOR FOODS LIMITED,10/11/2012,31,33.35,30.4,32.85,235900,84537
KOKUYOCMLN,KOKUYO CAMLIN LTD,10/11/2012,39.8,40.2,39.55,39.65,5495,3969
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,10/11/2012,50.5,53.95,50,52.85,51933,24249
KOPDRUGS,KDL BIOTECH LIMITED,10/11/2012,3.85,4,3.85,4,300,300
KOPRAN,KOPRAN LTD.,10/11/2012,22.5,22.85,21.95,22.4,94098,48780
KOTAKBANK,KOTAK MAHINDRA BANK LTD,10/11/2012,630,636,626.25,634.1,754596,530802
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,10/11/2012,2999,3002,2987,2990.4,5676,4666
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,10/11/2012,580,582.99,578,580.6,135,114
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,10/11/2012,350.55,353,349.95,352.9,1168,1152
KOTARISUG,KOTHARI SUG & CHEM LTD.,10/11/2012,8.4,9.35,8.4,9.35,73570,62922
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,10/11/2012,8,8,7.9,8,17100,17100
KOTHARIPRO,KOTHARI PRODUCTS LTD.,10/11/2012,396.9,407,395.05,405,139,102
KOUTONS,KOUTONS RETAIL INDIA LIMITED,10/11/2012,8.05,8.85,8.05,8.5,74505,74505
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL
LIMITED,10/11/2012,106.9,107.9,106.9,107.65,200,200
KPIT,KPIT CUMMINS INFOSYSTEMS,10/11/2012,122.1,122.75,119.15,121.4,155319,85034
KPRMILL,K.P.R. MILL LIMITED,10/11/2012,132,138,132,135.05,1082,970
KRBL,KRBL LIMITED,10/11/2012,26,27.9,25.45,27.25,612772,262608
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,10/11/2012,1.7,1.7,1.7,1.7,500,500
KRITIIND,KRITI INDUSTRIES I LTD,10/11/2012,6.65,6.65,6.65,6.65,25,25
KSBPUMPS,KSB PUMPS LTD.,10/11/2012,218.65,218.7,210,212.95,8872,7555
KSCL,KAVERI SEED COMPANY LIMITED,10/11/2012,1040,1049.65,1016.6,1020.65,11282,8183
KSE,KSE LTD,10/11/2012,231.5,231.5,231.5,231.5,100,100
KSERASERA,K SERA SERA LTD,10/11/2012,2.7,2.75,2.65,2.7,335111,335111
KSK,KSK ENERGY VENTURES LTD,10/11/2012,69.4,69.4,65.4,66.95,45625,27808
KSL,KALYANI STEELS LTD,10/11/2012,57.5,60.2,56.05,58.95,91266,39118
KSOILS,K S OILS LIMITED,10/11/2012,4.8,4.85,4.65,4.75,1783375,850420
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,10/11/2012,73.3,79.85,73.3,78.85,1201,1000
KTKBANK,KARNATAKA BANK LTD.,10/11/2012,119,119.8,114.85,118.25,3745315,580708
KWALITY,KWALITY DAIRY (I) LTD,10/11/2012,29.6,31,29.3,30.45,331831,109926
L&TFH,L&T FINANCE HOLDINGS LTD,10/11/2012,52,52,51.1,51.75,987272,441305
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,10/11/2012,38,38,37.6,37.6,1050,1050
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,10/11/2012,18.7,19,17.7,18.75,60864,21671
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,10/11/2012,1570,1630,1570,1610.75,185,157
LAKSHVILAS,LAKSHMI VILAS BANK LTD,10/11/2012,77.3,79.4,76.15,78.9,76707,42470
LANCOIN,LANCO INDUSTRIES LIMITED,10/11/2012,28.6,29.4,28.3,28.6,28367,10744
LAOPALA,LA OPALA RG LIMITED,10/11/2012,141.3,146,141.3,145.3,1897,1510
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,10/11/2012,2005.85,2080,2005.85,2028.05,4187,2555
LCCINFOTEC,LCC INFOTECH LIMITED,10/11/2012,0.35,0.4,0.35,0.35,14581,8200
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,10/11/2012,267.95,267.95,260,261.8,935,922
LGBFORGE,LGB FORGE LTD,10/11/2012,2.4,2.4,2.35,2.35,5006,5006
LIBERTSHOE,LIBERTY SHOES LTD,10/11/2012,121,121,115.8,116.55,41044,20019
LICHSGFIN,LIC HOUSING FINANCE LTD,10/11/2012,261.05,263.4,257.5,262,1835994,784272
LIQUIDBEES,LIQUID BENCHMARK
ETS,10/11/2012,999.99,1000.01,999.99,999.99,132096,106788
LITL,LANCO INFRATECH LTD,10/11/2012,14.5,14.8,13.3,14.65,37492367,9319125
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING
LTD,10/11/2012,60.5,61.3,59.25,59.7,54805,34841
LLOYDFIN,LLOYDS FINANCE LTD.,10/11/2012,0.65,0.7,0.65,0.7,2152,2152
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,10/11/2012,11.4,11.5,11.4,11.45,77769,70769
LML,LML LTD,10/11/2012,6.85,7,6.8,6.9,62683,30200
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,10/11/2012,19.5,20.3,19.3,19.5,15712,12965
LOKESHMACH,LOKESH MACHINES LIMITED,10/11/2012,32.65,32.65,31.6,32.05,792,642
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,10/11/2012,8.15,8.75,7.85,8.2,20708,14701
LOVABLE,LOVABLE LINGERIE LTD,10/11/2012,362.6,375,357.5,368.7,461040,43784
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,10/11/2012,3.6,3.7,3.5,3.55,45021,39847
LT,LARSEN & TOUBRO LTD.,10/11/2012,1620.55,1659.5,1596,1653.15,1723337,669495
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,10/11/2012,23.6,27,23.6,25.55,403,201
LUMAXIND,LUMAX INDUSTRIES LTD,10/11/2012,381,384.4,379,381.45,1031,610
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,10/11/2012,164,164.9,161.2,164.15,1007,710
LUPIN,LUPIN LIMITED,10/11/2012,563.6,569.9,539,549.35,3234313,2327142
LYKALABS,LYKA LABS LTD,10/11/2012,10,10.9,10,10.65,6562,5773
M&M,MAHINDRA & MAHINDRA LTD,10/11/2012,853,857.8,842.85,850.35,1006237,619003
M&MFIN,M&M FIN. SERVICES LTD,10/11/2012,878.1,881.85,860,879.7,37220,32535
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,10/11/2012,7.84,7.95,7.83,7.94,130969,126957
M50,MOTILAL OSWAL MOST SHARES M50 ETF,10/11/2012,76.4,77.3,76.25,77.07,8539,7361
MAANALU,MAAN ALUMINIUM LTD,10/11/2012,28,29.3,28,29.3,27,27
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,10/11/2012,20.25,20.75,20,20.15,1488,1379
MADHUCON,MADHUCON PROJECTS LTD.,10/11/2012,36.55,37.4,36.1,36.85,76429,51464
MADRASCEM,MADRAS CEMENTS LTD.,10/11/2012,183,184.8,180.1,181.8,213781,144461
MADRASFERT,MADRAS FERTILIZERS LTD,10/11/2012,18.95,20.4,18.8,19.35,248693,121572
MAGMA,MAGMA LEASING LIMITED,10/11/2012,63.5,65,63.5,64.8,16094,15528
MAGNUM,MAGNUM VENTURES LIMITED,10/11/2012,3.45,3.7,3.45,3.65,13554,12007
MAHABANK,BANK OF MAHARASHTRA,10/11/2012,53,53.15,49.6,49.9,1533126,575550
MAHINDFORG,MAHINDRA FORGINGS LIMITED,10/11/2012,56,58.4,56,58.25,10156,6799
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,10/11/2012,56.9,57.5,56.65,56.95,5039,4094
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,10/11/2012,400,408,396,403.5,5330,2585
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,10/11/2012,335,335,326.45,330.8,22188,21091
MAITHANALL,MAITHAN ALLOYS LTD,10/11/2012,110,111.9,105.45,109.15,2915,2830
MALUPAPER,MALU PAPER MILLS LIMITED,10/11/2012,9.1,9.1,9.05,9.1,55,55
MALWACOTT,MALWA COTTON SPG. MILLS L,10/11/2012,21.1,22.2,20.75,21.45,2561,1456
MANAKSIA,MANAKSIA LIMITED,10/11/2012,48.3,49.8,48.3,49.2,14934,8513
MANALIPETC,MANALI PETROCHEMICAL LTD,10/11/2012,10.1,11.2,10.1,10.9,35437,24515
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,10/11/2012,41,41.5,40.25,40.8,1147789,509184
MANDHANA,MANDHANA INDUSTRIES LTD,10/11/2012,242.15,244.5,239,239.9,19997,495
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,10/11/2012,7.65,7.65,7.65,7.65,286,286
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,10/11/2012,47.05,48.1,45.5,46.95,693323,200737
MANGLMCEM,MANGALAM CEMENT LTD,10/11/2012,154,161.9,154,158.35,26593,16922
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,10/11/2012,23.75,24.75,23.7,24.15,2490,2490
MANINDS,MAN INDUSTRIES (I) LTD.,10/11/2012,195,202,191,195.1,55332,24672
MANINFRA,MAN INFRACONSTRUCTION LIMITED,10/11/2012,170.6,177,170,175.55,28619,5220
MANJEERA,MANJEERA CONSTRUCTIONS LTD,10/11/2012,93.5,95.75,91.35,91.35,51,24
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,10/11/2012,100,103.7,98.3,99,60852,18284
MANUGRAPH,MANUGRAPH INDIA LIMITED,10/11/2012,48.5,49.4,48.5,49.1,781,740
MARALOVER,MARAL OVERSEAS LTD,10/11/2012,11.9,11.9,10.6,10.6,3069,2869
MARG,MARG LTD,10/11/2012,80,81.7,79.35,79.55,139349,85385
MARICO,MARICO LIMITED,10/11/2012,201.7,203.5,199.3,203.05,3196127,3116125
MARKSANS,MARKSANS PHARMA LIMITED,10/11/2012,1.7,1.7,1.7,1.7,4944,4944
MARUTI,MARUTI UDYOG LTD.,10/11/2012,1385,1391,1347.5,1369.2,1280918,798267
MASTEK,MASTEK LTD,10/11/2012,132.15,143.5,132.15,137.75,4559,4559
MAWANASUG,MAWANA SUGARS LIMITED,10/11/2012,14.7,15.7,14.7,15.3,2948,1642
MAX,MAX INDIA LTD,10/11/2012,228.5,231.85,221.6,230.25,539888,283542
MAXWELL,MAXWELL APPAREL IND. LTD.,10/11/2012,20.25,20.5,19.7,19.9,15774,11045
MAYURUNIQ,MAYUR UNIQUOTERS LTD,10/11/2012,405,405,398,402,1591,1581
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,10/11/2012,116,117,113,115.1,26477,10589
MBLINFRA,MBL INFRASTRUCTURES LTD,10/11/2012,171.7,175,168.5,169.45,30191,28092
MBSWITCH,M&B SWITCHGEARS LTD,10/11/2012,152,156.9,150,150.9,12075,12075
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,10/11/2012,71,71.85,68.15,70.3,61352,21461
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,10/11/2012,1242,1270,1230.75,1260.6,2918679,751056
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,10/11/2012,324.95,324.95,316.25,319.3,133559,77673
MCX,MULTI COMMODITY EXCHANGE,10/11/2012,1417.6,1436.5,1396,1403.15,210531,59718
MEGASOFT,MEGASOFT LIMITED,10/11/2012,11.3,12,11.3,11.8,10846,8273
MEGH,MEGHMANI ORGANICS LIMITED,10/11/2012,8.5,8.85,8.5,8.8,69361,46703
MERCATOR,MERCATOR LTD,10/11/2012,21.7,22.15,21.3,21.85,333359,167038
MERCK,MERCK LTD,10/11/2012,627,629.7,625,625.65,2092,1534
METKORE,METKORE ALLOYS & INDUSTRIES LTD,10/11/2012,14,14.6,13.9,14.35,52213,11655
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,10/11/2012,3102,3166,3102,3130,261,233
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,10/11/2012,277.1,280,275,279.2,6915,4956
MIC,MIC ELECTRONICS LIMITED,10/11/2012,5,5.25,4.95,5.1,176895,112056
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,10/11/2012,33,36.4,33,34.35,78789,64839
MICROTECH,MICRO TECH. (IND) LTD,10/11/2012,42,42,38.1,39.3,85344,55673
MINDAIND,MINDA INDUSTRIES LIMITED,10/11/2012,200.3,216,200.25,214.75,184,163
MINDTREE,MINDTREE CONSULTING LIMITED,10/11/2012,672.05,683.5,658,660.75,47500,24983
MIRCELECTR,MIRC ELECTRONICS LTD,10/11/2012,10.7,11.45,10.7,11.35,29044,18210
MIRZAINT,MIRZA INTERNATIONAL LIMITED,10/11/2012,18.05,18.35,17.9,18.15,41033,26193
MMFL,MM FORGINGS LTD.,10/11/2012,98.05,102,97.2,100.45,1206,1017
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,10/11/2012,90.9,92.35,90.9,91,657,657
MMTC,MMTC LTD,10/11/2012,755,756,746,750.4,63631,7915
MOIL,MOIL LTD,10/11/2012,253.05,253.9,250.9,252.7,32690,19387
MONNETISPA,MONNET ISPAT LTD,10/11/2012,309.8,309.8,299.2,300.05,5513,4239
MONSANTO,MONSANTO INDIA LIMITED,10/11/2012,685,689.25,681,682.95,1425,1013
MOREPENLAB,MOREPEN LABORATORIES LTD,10/11/2012,3.7,3.7,3.6,3.7,104828,76660
MOSERBAER,MOSER-BAER (I) LTD,10/11/2012,6.35,6.35,6.2,6.25,786430,455867
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,10/11/2012,149,150.85,145.75,147.45,552803,431811
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,10/11/2012,116,120.2,115,119.05,76574,68022
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,10/11/2012,42.5,44.15,42.5,44,7246,7239
MPHASIS,MPHASIS BFL LTD.,10/11/2012,411.6,413.5,405,409.6,95957,26596
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,10/11/2012,56.65,61.15,56.65,59.8,5056,3045
MRF,MRF LTD,10/11/2012,10270.05,10398.9,10270.05,10342.45,4777,1342
MRO-TEK,MRO-TEK LIMITED,10/11/2012,8.85,8.95,8.5,8.85,4474,2970
MRPL,MRPL,10/11/2012,56.3,66.7,56.3,66,374911,142573
MSPL,MSP STEEL & POWER LTD.,10/11/2012,29.15,29.9,28.7,29.1,6543,3488
MTEDUCARE,MT EDUCARE LTD,10/11/2012,103,107,101.55,106.05,249872,93636
MTNL,MAHANAGAR TELEPHONE NIGAM,10/11/2012,29.1,29.75,28.6,29.3,1333653,434080
MUDRA,MUDRA LIFESTYLE LIMITED,10/11/2012,15.95,18.05,15.5,17.7,16405,11525
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/11/2012,34,35.5,31.2,32.1,6229,2982
MUKANDLTD,MUKAND LTD.,10/11/2012,28.85,29.65,28.85,29,5837,4995
MUKTAARTS,MUKTA ARTS LIMITED,10/11/2012,32.9,32.9,32,32.4,465,303
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,10/11/2012,45.05,46.9,45.05,45.8,20664,12301
MUNJALSHOW,MUNJAL SHOWA LTD,10/11/2012,68.6,70,67.7,68,7166,6570
MURLIIND,MURLI INDUSTRIES LIMITED,10/11/2012,15.45,15.45,14.5,14.8,2943,2706
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/11/2012,17.1,17.1,17,17,4813,3813
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/11/2012,184.7,185.25,180,183.45,63193,35992
MVL,MVL LTD,10/11/2012,3,3,2.85,2.85,62757,62757
MVLIND,MVL INDUSTRIES LTD,10/11/2012,5.75,6.2,5.5,6,496,492
MYSOREBANK,STATE BANK OF MYSORE,10/11/2012,508,511,503.25,508.7,1529,1184
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,10/11/2012,146.99,147,146,146.95,2717,2341
NAGAROIL,NAGARJUNA OIL REFINERY,10/11/2012,5.35,5.45,5.35,5.4,188908,127018
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/11/2012,17.65,17.65,16.7,16.7,250,250
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,10/11/2012,48,49.9,47,48.4,1674,1046
NAHARINDUS,NAHAR INDS ENT LTD,10/11/2012,34.45,34.45,33.75,34.45,843,629
NAHARPOLY,NAHAR POLY FILMS LTD,10/11/2012,21.85,23,21.85,22.25,6850,4210
NAHARSPING,NAHAR SPINNING MILLS LIMITED,10/11/2012,65.1,69.95,65.1,69.25,11122,7444
NANDANEXIM,NANDAN EXIM LIMITED,10/11/2012,27.55,28.4,27.5,28.15,20838,20836
NATCOPHARM,NATCO PHARMA LTD.,10/11/2012,392.95,396.9,386.1,389.6,40400,25336
NATHSEED,NATH SEEDS LTD,10/11/2012,8.4,8.45,7.65,7.65,9514,9514
NATIONALUM,NATIONAL ALUMINIUM CO LTD,10/11/2012,49.9,50.15,49.1,49.7,242116,162395
NATNLSTEEL,NATIONAL STEEL & AGRO IND,10/11/2012,14.85,14.85,14.25,14.55,3066,2443
NAUKRI,INFO EDGE (I) LTD,10/11/2012,368,381.1,364,370,39375,17822
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,10/11/2012,323,325,320,322.55,14002,8080
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,10/11/2012,58.1,59,57.3,57.8,59930,40873
NBCC,NATIONAL BUILDINGS LTD,10/11/2012,130.9,139.4,130.9,138.05,718163,357825
NBVENTURES,NAVA BHARAT VENTURES LIMI,10/11/2012,168.5,172,166.05,166.5,6548,5328
NCC,NCC LTD,10/11/2012,48.9,53,47.5,51.8,4162883,983452
NCLIND,NCL INDUSTRIES LIMITED,10/11/2012,40.95,41.45,40.5,41.15,11920,8626
NCOPPER,NISSAN COPPER LIMITED,10/11/2012,6.2,6.2,6.2,6.2,26940,26939
NDTV,NDTV LTD,10/11/2012,66.15,68.75,65.55,67.75,72102,25481
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/11/2012,19.1,19.65,19.05,19.45,45665,25224
NEHAINT,NEHA INTERNATIONAL LTD,10/11/2012,19.2,19.5,18.5,19.05,21419,17140
NELCAST,NELCAST LIMITED,10/11/2012,21.75,21.75,21.15,21.65,5839,3741
NELCO,NELCO LIMITED,10/11/2012,50.75,51.75,49.6,51.4,40047,14457
NEPCMICON,NEPC INDIA LTD,10/11/2012,2.9,2.95,2.8,2.8,5405,5405
NESCO,NESCO LTD,10/11/2012,689.9,695,685,692.95,5124,3426
NESTLEIND,NESTLE INDIA LTD,10/11/2012,4655,5429,4616.15,4646.15,25306,10268
NET4,NET 4 INDIA LTD,10/11/2012,78.5,80.4,77.35,79.55,4355,3386
NETWORK18,NETWORK 18 FINCAP LIMITED,10/11/2012,30.8,31.15,30.45,30.8,369826,186012
NEULANDLAB,NEULAND LABORATORIES LTD,10/11/2012,144,149.5,141.1,145.15,8066,4121
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/11/2012,2.95,3.2,2.9,3,5496,3826
NEYVELILIG,NEYVELI LIGNITE CORPORATI,10/11/2012,84.9,85.65,84.3,85.15,78031,31477
NFL,NATIONAL FERTILIZERS LIMITED,10/11/2012,81,84.75,80.3,82.5,1421673,87730
NHPC,NHPC LTD,10/11/2012,20.9,21.3,20.5,21.25,8717117,3669152
NICCO,NICCO CORPORATION LIMITED,10/11/2012,1.05,1.15,1.05,1.1,15558,14754
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,10/11/2012,568.1,580.6,567,579.79,160909,134731
NIITLTD,NIIT LIMITED,10/11/2012,35.05,35.05,34.25,34.85,197894,104092
NIITTECH,NIIT TECHNOLOGIES LTD,10/11/2012,279,289,278.6,287.5,42612,23734
NILKAMAL,NILKAMAL LIMITED,10/11/2012,225,225.8,217.3,217.85,13856,10901
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,10/11/2012,335.95,336,292.35,318.85,659,472
NITCO,NITCO TILES LIMITED,10/11/2012,23,23.05,22.7,22.75,23551,20010
NITESHEST,NITESH ESTATES LTD,10/11/2012,12.75,13.5,12.75,13.2,99470,72475
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,10/11/2012,54.6,57,53.5,56.15,180322,32538
NITINSPIN,NITIN SPINNERS LIMITED,10/11/2012,8.2,8.95,8.2,8.8,5167,3024
NMDC,NMDC LTD,10/11/2012,190.3,192.4,187.75,190.75,314170,131195
NOCIL,NOCIL,10/11/2012,17.2,17.35,16.85,16.95,177949,78869
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,10/11/2012,25.4,26.2,25.4,26,145701,100839
NOL,NATIONAL OXYGEN LTD,10/11/2012,42,43.85,42,42.5,481,160
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,10/11/2012,5.45,5.45,5.2,5.2,105,100
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,10/11/2012,29.4,29.4,27,27,6,6
NRBBEARING,NRB BEARING LIMITED,10/11/2012,43.5,45.4,43.5,45.05,48165,40470
NRC,NRC LTD,10/11/2012,4,4,3.6,3.6,1316,781
NSIL,NALWA SONS INVESTMENTS LIMITED,10/11/2012,711.3,730,711.2,728.8,245,222
NTPC,NTPC LTD,10/11/2012,167.75,168.4,166.1,167.85,2643117,1713181
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/11/2012,88.5,90.95,88.15,89,43565,13791
NUTEK,NU TEK INDIA LTD,10/11/2012,0.9,0.9,0.85,0.85,73782,73779
OBEROIRLTY,OBEROI REALTY LTD,10/11/2012,261,266.5,258.05,265.15,21995,13062
OCL,OCL INDIA LTD,10/11/2012,148,152,145.2,150.95,10817,4236
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,10/11/2012,2979.55,3025,2944,3001.8,22579,11266
OIL,OIL INDIA LTD,10/11/2012,484,494,481,492.5,195694,129399
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/11/2012,55.85,58.5,55.85,56.95,7443,4436
OISL,OCL IRON AND STEEL LTD,10/11/2012,31.45,32,30.7,31.4,2797,2101
OMAXAUTO,OMAX AUTOS LTD,10/11/2012,49.95,49.95,48.1,48.7,15130,10555
OMAXE,OMAXE LIMITED,10/11/2012,159.5,163.9,157.6,162.95,156046,44206
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,10/11/2012,89.1,90.65,88.4,89.05,17185,10075
OMMETALS,OM METALS INFRAPRO LTD,10/11/2012,23.3,24.9,22.8,24.2,5010,4643
OMNITECH,OMNITECH INFOSOLUTIONS
LIMITED,10/11/2012,142.05,142.4,136,140.75,5137,3339
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/11/2012,809,827,796.1,819.7,143977,40150
ONGC,OIL AND NATURAL GAS CORP.,10/11/2012,276.2,281.5,276,279.95,2294733,1289877
ONMOBILE,ONMOBILE GLOBAL LTD,10/11/2012,42.95,45,41.55,44.15,2450999,993258
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/11/2012,47,47,45.8,46.1,3439,3030
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,10/11/2012,132,135,129.4,134.5,903630,362046
ORBITCORP,ORBIT CORPORATION LIMITED,10/11/2012,57,60.4,55.6,59.2,1549274,368276
ORCHIDCHEM,ORCHID CHEMICALS LTD,10/11/2012,113,114.4,112.55,113.75,781903,190459
ORIENTABRA,ORIENT ABRASIVE LTD,10/11/2012,9,9,8.5,8.75,8494,6613
ORIENTALTL,ORIENTAL TRIMEX LIMITED,10/11/2012,5.15,5.15,4.85,5.1,1789,1430
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,10/11/2012,283,295.25,278.65,294.05,636745,367742
ORIENTBELL,ORIENT BELL LTD,10/11/2012,71.5,71.5,69.3,70.4,1059,1014
ORIENTHOT,ORIENTAL HOTELS LTD,10/11/2012,21.9,22.5,21.9,22.2,7206,7057
ORIENTLTD,ORIENT PRESS LIMITED,10/11/2012,115.1,115.1,113.85,113.85,247,182
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,10/11/2012,75.05,79,75.05,77.4,261999,198462
ORIENTREF,ORIENT REFRACTORIES LTD,10/11/2012,30.4,30.95,29.25,29.5,57940,47351
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,10/11/2012,44386.95,44543.7,43602.3,43881.95,679,274
OUDHSUG,OUDH SUGAR MILLS LTD,10/11/2012,27.35,29.4,27.35,28.6,3787,2400
PAEL,PAE LIMITED,10/11/2012,13.5,13.8,13.15,13.35,529,525
PAGEIND,PAGE INDUSTRIES LIMITED,10/11/2012,3447.85,3485,3385.05,3405.05,9426,7643
PANACEABIO,PANACEA BIOTEC LTD,10/11/2012,110.6,114.5,110.6,112.55,18058,10704
PANAMAPET,PANAMA PETROCHEM LTD,10/11/2012,151,154.45,151,152.6,605,480
PANASONIC,PANASONIC HOME APPLIANCES (I) CO
LTD,10/11/2012,78.35,82.5,76.6,82.45,1415,481
PANCARBON,PANASONIC CARBON INDIA COMPANY
LIMITED,10/11/2012,145.5,145.9,143.1,143.6,658,600
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,10/11/2012,8.85,9.2,8.6,8.95,9135,8792
PANTALOONR,PANTALOON RETAIL (INDIA)
LTD.,10/11/2012,188.05,197.3,184.35,196.4,9064036,1342130
PAPERPROD,THE PAPER PRODUCTS LTD,10/11/2012,73.25,75.1,73,74.45,56124,34321
PARABDRUGS,PARABOLIC DRUGS LTD,10/11/2012,27,27.2,26.15,26.4,144897,83687
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,10/11/2012,1.75,1.8,1.7,1.75,25482,23137
PARAL,PAREKH ALUMINEX LIMITED,10/11/2012,330.05,349.9,323.8,340.2,9227,6976
PARAPRINT,PARAMOUNT PRINTPACK LTD,10/11/2012,4.4,4.65,4.4,4.6,6952,4852
PARASPETRO,PARAS PETROFILS LTD,10/11/2012,0.35,0.4,0.35,0.35,13719,13719
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,10/11/2012,65.85,66.6,64.55,66.6,746,617
PARSVNATH,PARSVNATH DEVELOPER LTD,10/11/2012,39.1,39.95,37.9,39.8,326406,191263
PATELENG,PATEL ENGINEERING LIMITED,10/11/2012,80.55,83.05,78.95,82.35,383861,144362
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,10/11/2012,21.25,21.25,21.25,21.25,510,510
PATSPINLTD,PATSPIN INDIA LTD,10/11/2012,8.05,8.45,8.05,8.1,777,776
PBAINFRA,PBA INFRASTRUCTURE LIMITED,10/11/2012,27.95,29.2,27,28.15,1431,1431
PDPL,PARENTERAL DRUGS (INDIA) LTD,10/11/2012,76.1,78,76.1,77,800,800
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,10/11/2012,13.55,13.55,13.45,13.55,2426,2425
PEACOCKIND,PEACOCK INDUSTRIES LTD,10/11/2012,4,4,4,4,10,10
PEARLPOLY,PEARL POLYMERS LTD,10/11/2012,10.8,11.35,10.45,11.15,6337,2758
PEL,PIRAMAL ENTERPRISES LTD,10/11/2012,461.25,467,454,465.25,52638,19914
PENIND,PENNAR INDUSTRIES LTD,10/11/2012,25.75,26.25,25.55,26,8056,5950
PENINLAND,PENINSULA LAND LIMITED,10/11/2012,52.25,53.2,51.5,51.95,126199,47332
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,10/11/2012,164.7,170,164.15,169,460,55
PERSISTENT,PERSISTENT SYSTEMS LTD,10/11/2012,426,426.95,418.5,425.1,8858,5074
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,10/11/2012,159.1,161.65,153.65,157.45,5823,4345
PETRONET,PETRONET LNG LIMITED,10/11/2012,162.05,163.45,160,161.15,865631,498259
PFC,POWER FINANCE CORPORATION
LIMITED,10/11/2012,200.9,209.25,198.15,207.95,4123937,1664450
PFIZER,PFIZER LTD,10/11/2012,1204,1207.95,1195,1202.7,3175,2682
PFOCUS,PRIME FOCUS LIMITED,10/11/2012,54.55,57,51.15,53.9,2063668,898642
PFS,PTC INDIA FINANCIAL SERVICES LTD,10/11/2012,15.7,16.05,15.65,15.9,268336,164008
PGEL,PG ELECTROPLAST LTD,10/11/2012,236.05,247.5,231.5,238.75,67181,1244
PGHH,P&G HYGIENE & HEALTH CARE,10/11/2012,2452,2493.9,2442,2477.85,1597,1132
PGIL,PEARL GLOBAL INDUSTRIES LTD,10/11/2012,111.05,112,109,109.45,2845,2845
PHILIPCARB,PHILIPS CARBON BLACK LTD.,10/11/2012,107,109.8,106.7,108.85,164531,72495
PHOENIXLTD,THE PHOENIX MILLS LIMITED,10/11/2012,195.5,200,195.25,199.25,17527,13588
PIDILITIND,PIDILITE INDUSTRIES
LTD,10/11/2012,199.45,201.9,195.05,200.15,195335,151209
PIIND,PI INDUSTRIES LTD,10/11/2012,540,544.75,528.3,537.2,2378,2277
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,10/11/2012,1611,1624.95,1610,1610.25,185,185
PIONDIST,PIONEER DISTILLERIES LTD,10/11/2012,41.1,42.75,41.05,42.15,6288,4436
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,10/11/2012,9.55,10,9.55,9.55,801,801
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG
LTD,10/11/2012,77.25,77.8,76.8,77.1,424199,283027
PIRGLASS,PIRAMAL GLASS LTD,10/11/2012,93.8,95.05,91.65,94.95,3408,3163
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,10/11/2012,17.65,18.4,17.65,17.65,4141,4141
PITTILAM,PITTI LAMINATIONS LIMITED,10/11/2012,65,65,61.6,62.6,23541,14590
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,10/11/2012,80.9,82.1,80.7,81.95,1065,907
PLETHICO,PLETHICO PHARMACE LIMITED,10/11/2012,262.3,265,260.15,261.8,148074,27321
PNB,PUNJAB NATIONAL BANK,10/11/2012,801,825,790.95,821.35,1077778,694342
PNBGILTS,PNB GILTS LIMITED,10/11/2012,26.35,26.5,25.85,26,71354,61475
PNC,PRITISH NANDY COMMUNICATI,10/11/2012,12.05,12.9,12.05,12.55,2958,438
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,10/11/2012,14.2,14.6,14.1,14.4,9464,7758
POLARIND,POLAR INDUSTRIES LTD,10/11/2012,2.9,2.9,2.75,2.8,4495,4495
POLARIS,POLARIS SOFTWARE LAB LTD,10/11/2012,127,129.2,125.1,128.3,335896,111531
POLYMED,POLY MEDICURE LTD,10/11/2012,310,323,305,313.55,3775,2991
POLYPLEX,POLYPLEX CORPORATION LTD,10/11/2012,200.1,208.9,198,207.7,60446,44830
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,10/11/2012,23.3,23.7,23.15,23.7,2056,2050
PONNIERODE,PONNIE SUGARS (ERODE) LTD,10/11/2012,186,191.4,186,188.8,415,411
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,10/11/2012,120,120.6,118.6,119.15,3080597,1911185
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,10/11/2012,62,63.9,60.05,61.4,786,667
PRADIP,PRADIP OVERSEAS LTD,10/11/2012,107,124.8,87.55,95.65,3164436,481581
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,10/11/2012,8.2,8.5,8.15,8.35,29234,26093
PRAJIND,PRAJ INDUSTRIES LTD,10/11/2012,49.95,50.5,47,50.2,582808,229544
PRAKASH,PRAKASH INDUSTRIES LTD,10/11/2012,52.5,54.2,52.5,53.15,95975,54883
PRAKASHCON,PRAKASH CONSTROWELL LTD,10/11/2012,146.2,152,138.5,146.8,130060,125418
PRAKASHSTL,PRAKASH STEELAGE LTD,10/11/2012,155.05,165.9,155.05,163.05,21259,8989
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,10/11/2012,55.25,55.8,54.15,55.15,47721,30121
PRECOT,PRECOT MILLS LTD,10/11/2012,91,91,88.7,90.2,1002,791
PRECWIRE,PRECISION WIRES INDIA LTD,10/11/2012,92.85,92.85,92.85,92.85,1,1
PREMIER,PREMIER LIMITED,10/11/2012,71,73.65,70.5,73,738,440
PRESTIGE,PRESTIGE ESTATE LTD,10/11/2012,138.4,143.4,138.4,141.2,108348,46226
PRETAILDVR,PANTALOON RETIAL (I) LTD,10/11/2012,130,134,126.7,132.05,7601,6193
PRICOL,PRICOL LIMITED,10/11/2012,19.05,19.05,18.75,18.9,26117,22730
PRIMESECU,PRIME SECURITIES LIMITED,10/11/2012,12.4,13.25,12.2,12.4,8460,5495
PRISMCEM,PRISM CEMENTS LTD,10/11/2012,53.2,54,52.9,53.5,56846,24784
PRITHVI,PRITHVI INFO. SOLN. LTD.,10/11/2012,17,17.75,17,17.55,4158,1848
PROVOGE,PROVOGUE (INDIA) LIMITED,10/11/2012,15,15.05,14.55,14.85,247627,124859
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES
LTD,10/11/2012,27.55,28.3,27.55,28.15,76562,60729
PSB,PUNJAB & SIND BANK,10/11/2012,68,68.4,67.1,68.05,69865,32966
PSL,PSL LIMITED,10/11/2012,58.4,59,58.1,58.85,55586,35304
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,10/11/2012,338.02,343,338,340,531,521
PTC,PTC INDIA LIMITED,10/11/2012,68.1,69.7,66.75,69.45,785735,175137
PTL,PTL ENTERPRISES LIMITED,10/11/2012,30,30.35,29,29.75,7189,3781
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,10/11/2012,74,80.8,74,77.9,9523,4881
PUNJLLOYD,PUNJ LLOYD LTD,10/11/2012,53.4,56.2,52.05,55.7,3901849,1097138
PURVA,PURAVANKARA PROJECTS LIMITED,10/11/2012,71.4,73.85,70.85,72.9,14532,6262
PVP,PVP VENTURES LTD,10/11/2012,6.65,6.8,6.6,6.7,21174,20751
PVR,PVR LIMITED,10/11/2012,208.5,209.95,202.55,207.95,62458,35906
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),10/11/2012,1498.95,1499.95,1487.95,1488.2,809,571
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,10/11/2012,2.3,2.3,2.25,2.3,19519,17169
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,10/11/2012,1.65,1.8,1.65,1.75,10397,8750
RADICO,RADICO KHAITAN LTD,10/11/2012,118.1,119.1,117.95,118.2,38357,32360
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/11/2012,83.65,85.1,81.05,82,7222,5609
RAINCOM,RAIN COMMODITIES LTD,10/11/2012,43.85,43.85,42,42.95,89870,66591
RAJESHEXPO,RAJESH EXPORTS LTD.,10/11/2012,121.8,125.45,119.3,122.25,881261,122302
RAJOIL,RAJ OIL MILLS LTD,10/11/2012,5.95,6.15,5.4,5.5,5400456,2019721
RAJPALAYAM,RAJAPALAYAM MILLS LTD,10/11/2012,220.05,224.45,216.65,219.7,206,184
RAJRAYON,RAJ RAYON LIMITED,10/11/2012,8,8.05,8,8.05,500,500
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,10/11/2012,58.95,59,55.75,56.95,13670,8609
RAJTV,RAJ TELEVISION NETWORK LIMITED,10/11/2012,229.95,233,223,224.5,16845,7402
RAJVIR,RAJVIR INDUSTRIES LIMITED,10/11/2012,76,77.3,76,77.25,42,34
RALLIS,RALLIS INDIA LTD,10/11/2012,144.6,148.7,143,146.95,404480,378226
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/11/2012,13.4,13.9,13.35,13.55,54875,43218
RAMCOIND,RAMCO INDUSTRIES LTD,10/11/2012,62.6,63.8,61.5,62.35,24490,13797
RAMCOSYS,RAMCO SYSTEMS LTD,10/11/2012,150.05,152.3,143.7,147.4,1297,483
RAMKY,RAMKY INFRASTRUCTURE LIMITED,10/11/2012,111.35,113.8,108.7,111.05,49674,28907
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,10/11/2012,5.55,5.8,5.45,5.6,5676,4656
RANASUG,RANA SUGARS LTD,10/11/2012,4,4.05,3.85,3.95,273032,180574
RANBAXY,RANBAXY LABS LTD,10/11/2012,535.2,541.95,528.65,534,834000,382378
RANEENGINE,RANE ENGINE VALVE LTD,10/11/2012,195,200.5,194.95,200,528,502
RANEHOLDIN,RANE HOLDINGS LIMITED,10/11/2012,205,209,205,206.95,524,402
RANKLIN,RANKLIN SOLUTIONS LTD,10/11/2012,5.6,5.85,5.55,5.75,1275,1145
RASOYPR,RASOYA PROTEINS LTD,10/11/2012,57.2,57.2,57.2,57.2,12892,12892
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,10/11/2012,114.5,114.5,111.05,113.9,2460,1651
RAYMOND,RAYMOND LTD,10/11/2012,380,380,369.6,378.95,220285,100301
RBL,RANE BRAKE LINING LTD,10/11/2012,119,122.15,118,118.1,112,75
RBN,RELIANCE BROADCAST NETWORK LTD,10/11/2012,46.2,47.5,45.6,47.3,8906,8906
RCF,RASHTRIYA CHEMICALS & FER,10/11/2012,56.75,60.75,56.75,58.95,4727269,575526
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,10/11/2012,59.85,61.4,58.8,61.1,8087121,1451477
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,10/11/2012,224,229.85,220.7,228.8,2528271,1032526
REDINGTON,REDINGTON (INDIA) LIMITED,10/11/2012,74.5,78.35,72.55,76.45,314566,271310
REFEX,REFEX REFRIGERANTS LTD,10/11/2012,3,3.15,2.9,3.05,18447,18447
REGENCERAM,REGENCY CERAMICS LTD.,10/11/2012,3,3.25,3,3.05,2358,2358
REIAGROLTD,REI AGRO LIMITED,10/11/2012,10.15,10.2,9.95,10.15,2625809,2008077
REISIXTEN,REI SIX TEN RETAIL LTD,10/11/2012,4,4.05,3.8,3.95,63653,63653
RELAXO,RELAXO FOOT LTD,10/11/2012,714,769.95,708,738.2,21573,6616
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND
(ETF),10/11/2012,965,965,962.03,962.15,31,13
RELCAPITAL,RELIANCE CAPITAL
LTD,10/11/2012,446.45,459.85,436.65,458.25,5085705,796250
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED
FUND,10/11/2012,2905.05,2926.55,2902.1,2911.05,3936,3004
RELGRNIFTY,RELIGARE MF - NIFTY ETF,10/11/2012,530.25,550,530.25,549.8,605,604
RELIANCE,RELIANCE INDUSTRIES LTD,10/11/2012,819,822,809.3,819.95,2710338,1226282
RELIGARE,RELIGARE ENTERPRISES LIMITED,10/11/2012,314.05,316.6,311.1,312.9,6179,4771
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED
FUND,10/11/2012,3085,3100,3062,3066.25,439,328
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,10/11/2012,507.45,519.3,498.1,517.7,3067365,796655
RELMEDIA,RELIANCE MEDIAWORKS LTD,10/11/2012,75,76.75,74.1,75.4,290575,60142
RENUKA,SHREE RENUKA SUGARS LTD,10/11/2012,35.6,36.95,35.2,36.7,8612605,2192063
REPRO,REPRO INDIA LIMITED,10/11/2012,237.9,240.6,230,235.85,53400,14778
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/11/2012,90.65,93,89.85,92,5647,4137
REVATHI,REVATHI EQUIPMENT LIMITED,10/11/2012,253.25,258.5,253.25,253.25,104,103
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/11/2012,9.55,9.8,9.5,9.7,51235,42517
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,10/11/2012,431.95,440.8,426,436.8,383738,40908
RJL,RENAISSANCE JEWELLERY LIMITED,10/11/2012,56.75,57.9,55.9,56.45,1900,1441
RKDL,RAVI KUMAR DISTILLERIES LTD,10/11/2012,11.95,11.95,11.55,11.55,2762,2762
RKFORGE,RAMKRISHNA FORGINGS LTD,10/11/2012,116,122,114.6,121.75,411,401
RMCL,RADHA MADHAV CORPORATION LIMITED,10/11/2012,2.9,3.2,2.8,3.2,1157,1090
RML,RANE (MADRAS) LIMITED,10/11/2012,134.9,135.95,134,135.2,2043,1685
RMMIL,RESURGERE MINES & MINERALS INDIA
LTD,10/11/2012,1.65,1.65,1.55,1.65,47042,42396
ROHITFERRO,ROHIT FERRO-TECH LIMITED,10/11/2012,29,29.45,28.65,29.2,36742,31009
ROHLTD,ROYAL ORCHID HOTELS LTD,10/11/2012,48.25,48.5,47.2,48.15,2478,1349
ROLTA,ROLTA INDIA LTD,10/11/2012,72.5,72.5,71.25,72.2,183933,88394
ROSSELLIND,ROSSELL INDIA LTD,10/11/2012,32.85,32.85,28.5,32.4,9869,7431
RPGLIFE,RPG LIFE SCIENCES LTD,10/11/2012,78,78,76.55,76.55,853,655
RPOWER,RELIANCE POWER LTD,10/11/2012,100.15,102.3,98.55,101.85,3809704,646031
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/11/2012,50,52,50,51.8,2265,2224
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,10/11/2012,162.5,176.4,161,174.45,726200,146410
RSWM,RSWM LIMITED,10/11/2012,85.15,93.95,85.15,89.2,2007,1578
RSYSTEMS,R SYS INTERNATIONAL LTD,10/11/2012,172,173.05,172,172.55,121,121
RUBYMILLS,THE RUBY MILLS LTD,10/11/2012,703.6,739.9,703,732.7,969,559
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/11/2012,22.55,23.05,22.55,23,31676,31437
RUCHIRA,RUCHIRA PAPERS LIMITED,10/11/2012,13.5,14.6,13.5,13.8,1536,1472
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/11/2012,70.15,70.3,69.1,69.4,158060,114254
RUPA,RUPA & COMPANY LTD,10/11/2012,143,145,143,144,76,73
RUSHIL,RUSHIL DECOR LTD,10/11/2012,271.25,274.65,267.45,270,188318,136164
SABERORGAN,SABERO ORGANICS GUJARAT LTD,10/11/2012,144.1,145,137.05,139.15,6982,5497
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,10/11/2012,100.5,101.5,99.5,100.2,25265,4960
SADBHAV,SADBHAV ENGINEERING LIMITED,10/11/2012,147.1,152.2,147.1,149.15,8469,6034
SAGCEM,SAGAR CEMENTS LIMITED,10/11/2012,220,220,213,213.8,1091,300
SAHPETRO,SAH PETROLEUMS LIMITED,10/11/2012,25.7,26.45,25.5,26.35,1351,476
SAIL,STEEL AUTHORITY OF INDIA,10/11/2012,85,85.8,84.6,85.65,2456913,972813
SAKHTISUG,SAKTHI SUGARS LTD,10/11/2012,32.9,33.35,31.2,33.05,248730,126015
SAKSOFT,SAKSOFT LIMITED,10/11/2012,60,60,59,59,21,21
SAKTHIFIN,SAKTHI FINANCE LTD,10/11/2012,12.05,12.05,11.2,11.4,2507,2507
SAKUMA,SAKUMA EXPORTS LIMITED,10/11/2012,14.4,14.5,14.35,14.5,1628,1628
SALONACOT,SALONA COTSPIN LTD,10/11/2012,15.85,15.85,15.5,15.5,2,1
SALORAINTL,SALORA INTERNATIONAL LTD,10/11/2012,22.1,23.8,22,22.05,1206,1050
SALSTEEL,S.A.L. STEEL LTD.,10/11/2012,3.6,3.85,3.6,3.8,13094,8894
SAMBANDAM,SAMBANDAM SPINNING LTD,10/11/2012,73,73,70.05,73,289,289
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/11/2012,2.4,2.45,2.3,2.3,6600,1400
SAMTEL,SAMTEL COLOR LTD,10/11/2012,3.1,3.15,3.1,3.1,2500,2500
SANDESH,THE SANDESH LIMITED,10/11/2012,257.5,263,256,256.2,213,212
SANGAMIND,SANGAM (INDIA) LTD,10/11/2012,55.5,57,55.25,56.65,20667,15512
SANGHIIND,SANGHI INDUSTRIES LTD,10/11/2012,16.15,21.25,16.15,20.8,6649,4663
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,10/11/2012,40.55,41,38.3,39.5,19455,8302
SANGHVIMOV,SANGHVI MOVERS LIMITED,10/11/2012,96,97.5,95.5,96.9,2355,1958
SANOFI,SANOFI INDIA LTD,10/11/2012,2200,2287,2185.75,2238.85,757,544
SANWARIA,SANWARIA AGRO OILS LIMITED,10/11/2012,45.7,46.15,44.1,45.8,57782,35279
SARDAEN,SARDA ENERGY & MINERALS LTD,10/11/2012,130.45,135.95,127,132.35,8069,2990
SAREGAMA,SAREGAMA INDIA LIMITED,10/11/2012,93.95,93.95,92,92.2,28674,10248
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,10/11/2012,118.35,131.9,118.35,122.4,42,35
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,10/11/2012,130.7,131.75,129.65,130.8,11767,7739
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,10/11/2012,38,38.05,37.55,37.8,2841,2835
SATYAMCOMP,SATYAM COMPUTER
SERVICES,10/11/2012,112,113.6,110.5,113.35,4064499,2023674
SAVERA,SAVERA INDUSTRIES LTD,10/11/2012,37.3,38.25,37.3,38.25,842,457
SB&TINTL,S B & T INTERNATIONAL LTD,10/11/2012,5.6,5.6,4.85,4.95,15361,13385
SBBJ,STATE BANK OF BIK & JAIPU,10/11/2012,373.2,375.1,368.5,373.65,6540,2680
SBIGETS,SBI MF-SBI GOLD ETS-GO,10/11/2012,3065,3073.9,3050.1,3052.7,9581,6209
SBIN,STATE BANK OF INDIA,10/11/2012,2227,2283.7,2191.4,2267.15,2946014,564599
SBT,STATE BANK OF TRAVANCORE,10/11/2012,519.95,524.9,510.1,515.25,5064,3435
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,10/11/2012,91.9,96.7,90.25,92.75,554036,105168
SCI,SHIPPING CORP OF INDIA LT,10/11/2012,57.5,58.9,57.25,58.5,491323,131246
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,10/11/2012,90,90.75,89.2,89.9,4117,3278
SEINV,S.E. INVESTMENTS LIMITED,10/11/2012,342.45,342.45,336.45,339.75,78239,109
SELAN,SELAN EXPLO. TECH LTD,10/11/2012,338,339.95,332,334.25,16527,6505
SELMCL,SEL MANUFACTURING COMPANY
LIMITED,10/11/2012,5.1,5.15,5.05,5.05,461793,282002
SEPOWER,S.E. POWER LTD,10/11/2012,13.55,14,13.55,13.55,1774,1700
SERVALL,SERVALAKSHMI PAPER LTD,10/11/2012,4.85,4.95,4.75,4.85,14893,9293
SESAGOA,SESA GOA LTD,10/11/2012,170.5,174.6,168.1,173.95,1953656,496578
SESHAPAPER,SESHASAYEE PAPER & BOARDS,10/11/2012,216,225,216,222.1,4709,4437
SEZAL,SEZAL GLASS LTD,10/11/2012,7,7.95,7,7.95,2204,1050
SGJHL,SHREE GANESH JEWELLERY HOUSE
LTD,10/11/2012,105,106.5,104.65,105.15,37101,18257
SGL,SHIVALIK GLOBAL LIMITED,10/11/2012,3.1,3.1,3.1,3.1,517,500
SHAHALLOYS,SHAH ALLOYS LIMITED,10/11/2012,7.9,8.15,7.9,8.15,2743,2715
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,10/11/2012,63.9,64.75,61.6,62.35,212133,59222
SHALPAINTS,SHALIMAR PAINTS LTD,10/11/2012,670.05,673.95,657,662.8,8937,3089
SHANTIGEAR,SHANTHI GEARS LTD,10/11/2012,76,76.05,75.25,76,201541,191366
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/11/2012,119.55,119.95,119.5,119.95,107,106
SHARONBIO,SHARON BIO-MEDICINE LTD,10/11/2012,366,366,363.5,364.8,13438,1762
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,10/11/2012,162,166,161.55,163.7,168304,54598
SHILPAMED,SHILPA MEDICARE LTD,10/11/2012,284.2,285,283,283.45,1265,1150
SHILPI,SHILPI CABLE TECH LTD,10/11/2012,21.9,22.35,21.4,21.6,154688,123569
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES
LIMITED,10/11/2012,143.95,147,141.15,141.95,53073,26131
SHIVAMAUTO,SHIVAM AUTO.LTD,10/11/2012,115.5,117,115.4,115.8,450,350
SHIVTEX,SHIVA TEXYARN LIMITED,10/11/2012,28.3,28.85,28,28.8,2711,2711
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,10/11/2012,90,91.3,89.1,90.2,104461,102299
SHOPERSTOP,SHOPPERS STOP LIMITED,10/11/2012,389.95,395.9,385.5,394.25,50760,18622
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION
LIMITED,10/11/2012,2.3,2.4,2.3,2.3,516211,516211
SHREECEM,SHREE CEMENTS LTD,10/11/2012,3922,4019,3867,3978.4,14105,9274
SHREERAMA,SHREE RAMA MULTI TECH LTD,10/11/2012,3.95,4,3.9,4,7601,6587
SHRENUJ,SHRENUJ & CO LTD,10/11/2012,56,58.95,56,58.05,2783,2007
SHREYAS,SHREYAS SHIPPING & LOGIST,10/11/2012,36.4,36.75,35.5,36.25,4927,4379
SHRINATRAJ,SHRI NATARAJ CERAMIC AND CHEMICAL IND LTD,10/11/2012,72,72,72,72,125,125
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,10/11/2012,797.15,821.85,796,812.75,15945,15197
SHRIRAMEPC,SHRIRAM EPC LTD,10/11/2012,69.6,71.5,67.7,69.9,3353,2716
SHYAMTEL,SHYAM TELECOM LIMITED,10/11/2012,26,26.1,25.25,25.3,4065,2906
SICAGEN,SICAGEN INDIA LTD,10/11/2012,16.4,16.4,16.05,16.2,5667,5052
SICAL,SICAL LOGISTICS LIMITED,10/11/2012,65,65.65,65,65.65,2538,2241
SIEMENS,SIEMENS LTD,10/11/2012,686,695.7,684.3,687.4,512609,371458
SIGNETIND,SIGNET INDUSTRIES LTD,10/11/2012,171,172.95,170,172.95,4412,4412
SIL,STANDARD INDUSTRIES LTD.,10/11/2012,15.85,15.85,15.8,15.8,190,190
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,10/11/2012,27.55,28.45,27.4,28.35,2788,1936
SIMPLEX,SIMPLEX PROJECTS LIMITED,10/11/2012,54.5,56.25,54.35,55.25,819,304
SIMPLEXCAS,SIMPLEX CASTINGS LTD,10/11/2012,58,70.6,58,62.5,1853,500
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,10/11/2012,213.6,222,206.5,219.85,1986,973
SINTEX,SINTEX INDUSTRIES LTD,10/11/2012,70.6,74.9,69.05,74.15,11412157,2406898
SIRPAPER,SIRPUR PAPER MILLS LTD,10/11/2012,43.9,43.9,38.3,42.45,4507,3124
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,10/11/2012,5.65,5.65,5.3,5.45,13327,11746
SITICABLE,SITI CABLE NETWORK LTD,10/11/2012,22,22.45,21.1,21.8,391602,391602
SIYSIL,SIYARAM SILK MILLS LIMITED,10/11/2012,295.15,295.15,288.1,293.05,3198,2348
SJVN,SJVN LTD,10/11/2012,19.8,19.85,19.35,19.65,969916,541838
SKFINDIA,SKF INDIA LTD,10/11/2012,657.35,667,641.1,662.85,9067,6514
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,10/11/2012,6.95,7.15,6.85,6.85,4830,4825
SKSMICRO,SKS MICROFINANCE LTD,10/11/2012,119.2,123.9,117.15,121,157731,157731
SKUMARSYNF,S KUMARS NATIONWIDE LTD,10/11/2012,19.25,19.4,18.8,18.95,2948939,1322962
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,10/11/2012,52.6,52.65,50,50.25,9870,7245
SMLISUZU,SML ISUZU LTD,10/11/2012,405,405,401.1,402.45,743,672
SMOBILITY,S MOBILITY LTD,10/11/2012,42,43.6,41.2,42.05,6997,6381
SMPL,SUJANA METAL PRODUCTS LTD,10/11/2012,3.2,3.25,3.15,3.2,74691,73215
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,10/11/2012,194,200.7,192.05,199.85,1631,1631
SOBHA,SOBHA DEVELOPERS LIMITED,10/11/2012,375.6,393.3,375.6,384.45,180045,125865
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL
LIMITED,10/11/2012,3.4,3.55,3.1,3.3,1773,405
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,10/11/2012,975.25,989.95,975.25,985.8,7739,1060
SOMANYCERA,SOMANY CERAMICS LIMITED,10/11/2012,53.8,55.5,52.1,55,27370,20256
SOMATEX,SOMA TEXTILES & INDUST LT,10/11/2012,4.75,5.15,4.65,4.95,9149,6000
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,10/11/2012,13,13.25,12.8,13.05,44673,25198
SONATSOFTW,SONATA SOFTWARE LTD,10/11/2012,25,25,24.2,24.45,75414,75414
SOTL,SAVITA OIL TECHNOLOGIES LTD,10/11/2012,511.95,515,507,512.25,791,710
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,10/11/2012,2.85,2.95,2.8,2.8,25604,20846
SOUTHBANK,THE SOUTH INDIAN BANK LTD,10/11/2012,23,23.4,22.8,23.25,1215402,535351
SPANCO,SPANCO LTD,10/11/2012,36.6,38.45,36.6,37.65,12037,8024
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,10/11/2012,97.8,116,93.6,113.1,2595752,3440
SPECIALITY,SPECIALITY RESTAURANTS LTD,10/11/2012,183,185,181.65,182.5,47611,20813
SPECTACLE,SPECTACLE INDUSTRIES LTD,10/11/2012,3.1,3.15,3.1,3.15,2000,1000
SPENTEX,SPENTEX INDUSTRIES LTD,10/11/2012,7.4,7.4,6.95,7.15,6456,3318
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,10/11/2012,16.05,16.6,15.8,16.3,746484,343341
SPLIL,SPL INDUSTRIES LIMITED,10/11/2012,3.15,3.3,3.15,3.3,5481,5381
SPMLINFRA,SPML INFRA LTD,10/11/2012,70.75,72.3,70.65,70.7,419,249
SPYL,SHEKHAWATI POLY-YARN LTD,10/11/2012,36.85,38.2,36.85,37.45,46037,41771
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,10/11/2012,27.1,28.1,26.4,27.7,757586,291844
SRF,SRF LTD,10/11/2012,220,226.55,220,222.5,19986,10230
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,10/11/2012,0.3,0.3,0.3,0.3,8512,8512
SRHHLINDST,SRHHL INDUSTRIES LIMITED,10/11/2012,4.25,4.6,4.25,4.3,783,782
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,10/11/2012,42,43.7,40.35,42,557,504
SRSLTD,SRS LIMITED,10/11/2012,40.9,40.9,39.05,39.45,166485,18962
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,10/11/2012,652.4,658.55,642.35,652.45,245562,147564
SSWL,STEEL STRIPS WHEELS LIMITED,10/11/2012,215.3,221.9,215.3,218.85,2058,970
STAR,STRIDES ARCOLAB LTD.,10/11/2012,869.95,902.2,867.05,892.9,185227,81381
STARPAPER,STAR PAPER MILLS LTD,10/11/2012,14.15,15,14.1,15,785,685
STCINDIA,THE STATE TRADING CORPN,10/11/2012,252.75,254.8,250.2,252.65,137514,20734
STEL,STEL HOLDINGS LTD,10/11/2012,14,14.5,14,14,268,268
STER,STERLITE INDS (IND) LTD,10/11/2012,100.95,103.1,99.3,102.2,4874855,2021622
STERLINBIO,STERLING BIOTECH LTD,10/11/2012,6.2,6.2,6,6.2,148786,94387
STERTOOLS,STERLING TOOLS LIMITED,10/11/2012,96,97,95.5,95.95,101,50
STOREONE,STORE ONE RETAIL INDIA LTD,10/11/2012,29.8,31,29,29.85,7822,7169
STRTECH,STERLITE TECHNOLOGIES LTD,10/11/2012,31.4,32.75,31.1,32.35,395736,179878
STYABS,STYROLUTION ABS (INDIA) LTD,10/11/2012,663.95,663.95,645.65,648.3,88,66
SUBEX,SUBEX AZURE LIMITED,10/11/2012,14.45,14.45,13.85,14.25,957289,404729
SUBROS,SUBROS LIMITED,10/11/2012,28.9,29.2,28.55,28.9,6606,4283
SUDAR,SUDAR GARMENTS LTD,10/11/2012,107.4,114.1,107.3,111.75,273406,105942
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,10/11/2012,447.8,457,447.8,452,134,54
SUJANATOW,SUJANA TOWER LTD,10/11/2012,4.6,4.9,4.6,4.9,1229903,920233
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,10/11/2012,2.75,3.05,2.65,2.9,126197,70791
SUMEETINDS,SUMEET INDUSTRIES LTD,10/11/2012,19.7,19.75,19.1,19.35,8867,7085
SUMMITSEC,SUMMIT SECURITIES LTD,10/11/2012,75.7,87.8,75.7,84.05,398,366
SUNDARAM,SUNDARAM MULTI PAP LIMITED,10/11/2012,15.3,15.3,15,15.05,380983,364997
SUNDARMFIN,SUNDARAM FINANCE LTD,10/11/2012,831.55,831.55,811,815.65,7416,5515
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,10/11/2012,149.95,151.95,149.5,150.4,629,443
SUNDRMFAST,SUNDARAM FASTENERS LTD,10/11/2012,50.1,50.2,49.05,49.5,28758,21963
SUNFLAG,SUNFLAG IRON AND STEEL CO,10/11/2012,21.05,21.6,21.05,21.3,19927,18305
SUNILHITEC,SUNIL HITECH ENGR. LTD,10/11/2012,67,67.85,65.65,67,7756,4176
SUNPHARMA,SUN PHARMACEUTICALS
IND.,10/11/2012,722,722.5,710.25,720.05,1381566,1061075
SUNTECK,SUNTECK REALTY LTD,10/11/2012,319.85,319.85,313.25,317.6,18872,18406
SUNTV,SUN TV LIMITED,10/11/2012,344.95,352.9,336.3,350.2,859164,294151
SUPER,SUPER SALES INDIA LTD,10/11/2012,199,199.95,195.75,199.95,300,100
SUPERSPIN,SUPER SPINNING MILLS LTD,10/11/2012,6.75,7,6.45,6.8,5806,4018
SUPPETRO,SUPREME PETROCHEMICALS LT,10/11/2012,53.65,54.9,53.6,54,5690,5083
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,10/11/2012,26.6,27.35,26.6,27.15,10755,7076
SUPREMEIND,SUPREME INDUSTRIES LTD,10/11/2012,273.1,278.85,272.3,277.1,32193,26843
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,10/11/2012,312,320,296.7,314.2,31211,21802
SUPREMETEX,SUPREME TEX MART LTD,10/11/2012,5.65,5.65,5.65,5.65,2930,2930
SURANACORP,SURANA CORPORATION LTD,10/11/2012,99,102.5,93.05,95.9,2272,2076
SURANAIND,SURANA INDUSTRIES LIMITED,10/11/2012,165,165,160.2,162.5,632,29
SURANAT&P,SURANA TELECOM AND POWER LTD,10/11/2012,17.8,17.85,17.5,17.85,2002,2001
SURANAVEL,SURANA VENTURES LTD,10/11/2012,22.75,22.75,19.05,19.55,6056,5500
SURYAJYOTI,SURYAJYOTI SPINNING MILLS
LIMIED,10/11/2012,13,13.65,12.8,13.35,5208,4897
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,10/11/2012,73.9,75,73.8,74.5,600,462
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,10/11/2012,2.3,2.3,2.3,2.3,21492,21492
SURYAROSNI,SURYA ROSHNI LTD,10/11/2012,60.1,61.5,59.1,60.95,66320,48801
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,10/11/2012,174,179,174,175,205,196
SUVEN,SUVEN LIFE SCIENCES LIMITED,10/11/2012,23.4,24.1,22.6,23.8,270045,115247
SUZLON,SUZLON ENERGY LTD.,10/11/2012,16.3,16.35,15.7,16.15,23086730,5956842
SWANENERGY,SWAN ENERGY LTD,10/11/2012,128.85,130,126,128.2,169485,43111
SWARAJENG,SWARAJ ENGINES LTD,10/11/2012,416,417.5,410.35,413.8,970,640
SWELECTES,SWELECT ENERGY SYSTEMS LTD,10/11/2012,146.9,147.8,141.3,142.3,4902,3837
SYMPHONY,SYMPHONY LTD,10/11/2012,416.65,422,411,413.4,21293,10365
SYNCOM,SYNCOM HEALTHCARE LTD,10/11/2012,12.8,13.2,12.65,12.8,49320,10620
SYNDIBANK,SYNDICATE BANK,10/11/2012,113.8,115.9,112.2,114.8,1292769,619434
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,10/11/2012,20.85,21.65,20.85,21.65,302,301
TAJGVK,TAJ GVK HOTELS & RESORTS,10/11/2012,73,74.4,72.25,73.15,7517,4304
TAKE,TAKE SOLUTIONS LIMTED,10/11/2012,35.55,36.1,35.4,36,5714,4900
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,10/11/2012,12.5,12.7,12.25,12.3,27494,21015
TALBROAUTO,TALBROS AUTO. COMP. LTD,10/11/2012,39,40,38.7,39.95,855,550
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,10/11/2012,171.8,175.5,170.3,174.35,108320,71971
TANFACIND,TANFAC INDUSTRIES LIMITED,10/11/2012,15.55,15.55,15.55,15.55,250,250
TANLA,TANLA SOLUTIONS LIMITED,10/11/2012,6.75,6.95,6.35,6.75,93925,63890
TANTIACONS,TANTIA CONSTRUCTIONS LTD,10/11/2012,55,56.65,54.3,56.15,5118,918
TARAPUR,TARAPUR TRANSFORMERS LTD,10/11/2012,12.7,12.9,12.5,12.8,2914,2615
TARMAT,TARMAT LTD,10/11/2012,18.75,18.75,18.6,18.6,1000,1000
TATACHEM,TATA CHEMICALS LTD,10/11/2012,318.1,324.85,317.5,323.15,713520,288351
TATACOFFEE,TATA COFFEE LIMITED,10/11/2012,1029.6,1029.6,1008,1018.4,36970,6247
TATACOMM,TATA COMMUNICATIONS
LIMITED,10/11/2012,247.2,247.5,242.7,245.95,58114,10637
TATAELXSI,TATA ELXSI (I) LTD,10/11/2012,228.9,228.9,224.75,228.1,12851,6457
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,10/11/2012,156.2,161.2,156,160.05,8658347,4496733
TATAINVEST,TATA INVESTMENT CORP LTD,10/11/2012,451.6,456.5,447.65,455.3,4761,3031
TATAMETALI,TATA METALIKS LTD,10/11/2012,65.9,67,65.45,66.65,18392,11577
TATAMOTORS,TATA MOTORS LTD.,10/11/2012,268.7,274.9,265.2,273.8,7852281,2518479
TATAMTRDVR,TATA MOTORS DVR A ORD,10/11/2012,166.9,172,164.9,171.55,2801871,1523892
TATAPOWER,TATA POWER CO LTD,10/11/2012,100.9,102.4,99.85,101.85,2899461,1327740
TATASPONGE,TATA SPONGE IRON LTD,10/11/2012,327.95,327.95,320.65,323.55,8840,7468
TATASTEEL,TATA IRON AND STEEL CO
LT,10/11/2012,414.4,421.9,410.2,420.25,6000651,2454403
TBZ,TRIB BHIMJI ZAVERI LTD,10/11/2012,139,146.45,137.25,143.25,188392,77509
TCI,TRANSPORT CORPN OF INDIA,10/11/2012,63.1,63.45,61.5,62.55,6099,5566
TCIDEVELOP,TCI DEVELOPERS LTD,10/11/2012,147.75,154.75,147.75,150.5,188,172
TCIFINANCE,TCI FINANCE LIMITED,10/11/2012,39.7,39.7,38.25,38.7,1796,1159
TCS,TATA CONSULTANCY SERV
LT,10/11/2012,1290.25,1301.55,1286.05,1289.45,817763,472623
TDPOWERSYS,TD POWER SYSTEMS LTD,10/11/2012,264.5,264.9,260,261,811,762
TECHM,TECH MAHINDRA LIMITED,10/11/2012,945,984,944,979.5,522074,145837
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,10/11/2012,187.95,188,179.4,187.45,23740,11218
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/11/2012,137,140,130.55,133.35,3363,2327
TECPRO,TECPRO SYSTEMS LTD,10/11/2012,165.05,167.5,158.25,163.4,18142,14820
TELEDATAIT,TELEDATA TECHNOLOGY SOLUTIONS
LTD,10/11/2012,0.2,0.25,0.2,0.25,51008,51008
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,10/11/2012,36.55,37,36.15,36.55,98782,72135
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,10/11/2012,8.8,9.1,8.6,9,15323,7345
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,10/11/2012,64.75,65.4,63,64.95,19615,16508
TFCILTD,TOURISM FINANCE CORP. OF,10/11/2012,23.85,24.1,23.6,23.9,18874,9822
TFL,TRANSWARRANTY FINANCE LIMITED,10/11/2012,10.4,11.55,9.25,11.55,6898,3895
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/11/2012,232,232,215.1,217,2598,2011
THEBYKE,THE BYKE HOSPITALITY LTD,10/11/2012,173.05,173.5,172.9,173.4,91371,31981
THEMISMED,THEMIS MEDICARE LIMITED,10/11/2012,105.65,105.7,101.75,102.7,2878,2622
THERMAX,THERMAX LTD,10/11/2012,564.05,589.8,555,579.65,59572,44580
THINKSOFT,THINKSOFT GLOBAL SERVICES
LTD,10/11/2012,102,105.25,100.45,104.2,110699,30701
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,10/11/2012,89.7,90,88.05,90,23707,23306
THOMASCOOK,THOMAS COOK (INDIA) LTD,10/11/2012,63,63.15,60.95,61.2,322673,65459
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,10/11/2012,11.75,11.75,11.7,11.7,587,587
TI,TILAKNAGAR INDUSTRIES LTD,10/11/2012,54.3,55.6,53.55,55.25,164496,80743
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,10/11/2012,7974,7995,7909,7953.65,293,121
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,10/11/2012,79.8,81.05,78.6,81.05,3188,3188
TIJARIA,TIJARIA POLYPIPES LTD,10/11/2012,9.05,9.75,8.8,8.85,24416,15383
TIL,TIL LTD,10/11/2012,213.6,222,213.25,219.65,1462,1194
TIMBOR,TIMBOR HOME LTD,10/11/2012,32.05,33.8,32.05,33.45,2020,945
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/11/2012,47.25,47.95,46,47,28222,16692
TIMKEN,TIMKEN INDIA LIMITED,10/11/2012,210.95,212.7,207.55,209.7,68076,24084
TINPLATE,THE TINPLATE CO. (I) LTD,10/11/2012,51.05,52.6,50.7,51.6,21809,12474
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/11/2012,66,66,61.15,62.9,14273,11710
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,10/11/2012,122.1,126.85,122.1,125.35,21066,9222
TITAN,TITAN INDUSTRIES LTD,10/11/2012,264,270.45,264,269.1,808242,185959
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/11/2012,13.4,13.8,13.15,13.7,8372,6251
TNPL,TAMILNADU NEWSPRT & PAPER,10/11/2012,106.55,109,106.1,108.25,64489,57754
TNTELE,TAMILNADU TELECOMMUNICATION LTD,10/11/2012,4.05,4.05,4.05,4.05,5,5
TODAYS,TODAYS WRITING PRODUCTS LIMITED,10/11/2012,3.5,3.6,3.35,3.5,11997,8092
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,10/11/2012,14.75,15.35,14.45,15.35,981,574
TORNTPHARM,TORRENT PHARMACEUTICALS
L,10/11/2012,678.9,686.65,667.25,669.1,369023,365712
TORNTPOWER,TORRENT POWER LTD,10/11/2012,166.9,171.9,165.7,166.5,175196,78281
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/11/2012,218.5,223,216.5,216.9,16234,12609
TRENT,TRENT LTD,10/11/2012,1133,1159,1117,1150.25,6040,3375
TRF,TRF LTD,10/11/2012,264,265,257.5,260.65,10063,5164
TRICOM,TRICOM INDIA LIMITED,10/11/2012,4.7,4.8,4.6,4.7,3055,2754
TRIDENT,TRIDENT LTD,10/11/2012,9,9,8.75,8.8,25310,18652
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/11/2012,13.3,14,13.2,13.3,325,325
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,10/11/2012,154.45,155,150.05,150.9,18586,8278
TRITURBINE,TRIVENI TURBINE LTD,10/11/2012,48.6,50.65,48.6,50.4,26369,22149
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/11/2012,22.75,23.75,22.5,23.6,934350,387729
TTKHEALTH,TTK HEALTHCARE LTD,10/11/2012,420.75,429,416,421.45,61138,13745
TTKPRESTIG,TTK PRESTIGE LTD,10/11/2012,3700,3730,3661,3672.4,35362,9074
TTL,T T LIMITED,10/11/2012,17.5,19.3,17.5,19.3,4095,3424
TTML,TATA TELESERV(MAHARASTRA),10/11/2012,11.8,11.85,11.6,11.75,655179,291568
TUBEINVEST,TUBE INVESTMENTS OF
INDIA,10/11/2012,169.25,172.5,169.25,171.7,56563,30198
TULIP,TULIP IT SERVICES LIMITED,10/11/2012,37.05,37.05,37.05,37.05,252974,248567
TULSI,TULSI EXTRUSIONS LTD,10/11/2012,8,8,7.65,7.9,11740,8972
TULSYAN,TULSYAN NEC LTD,10/11/2012,38,38,38,38,565,565
TV18BRDCST,TV18 BROADCAST LTD,10/11/2012,23.8,25.1,23.7,24.65,7796393,5450014
TVSELECT,TVS ELECTRONICS LTD,10/11/2012,16.5,16.5,15.8,16.25,930,611
TVSMOTOR,TVS MOTOR COMPANY LTD,10/11/2012,41.45,41.8,40.7,41,681758,376328
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/11/2012,304.7,312,304.7,310.35,473,413
TVTODAY,TV TODAY NETWORK LTD,10/11/2012,69.85,72.25,68.35,70.3,217866,62707
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,10/11/2012,13.5,13.75,13.3,13.5,11353,11353
TWL,TITAGARH WAGONS LTD,10/11/2012,336.5,339,334.05,335.5,7715,3059
UBENGG,UB ENGINEERING LTD,10/11/2012,39.5,40.5,38.3,39.4,84817,22566
UBHOLDINGS,UNITED BREWERIES (HOLDINGS)
LTD,10/11/2012,130,137.7,126.2,135.75,6152657,1800191
UBL,UNITED BREWERIES LTD,10/11/2012,659.9,694.4,659.9,686,495223,92559
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/11/2012,70.5,71.85,70.5,71.15,6605,3361
UCOBANK,UCO BANK,10/11/2012,75,77.75,73.75,77.25,1753909,416307
UFLEX,UFLEX LIMITED,10/11/2012,112.2,114,107.1,113,828740,195166
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/11/2012,14.4,14.4,14,14.2,26868,17912
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,10/11/2012,2049,2057.6,2033.15,2038.7,145668,105018
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,10/11/2012,9.2,9.4,9.2,9.35,1655,1450
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/11/2012,178.15,181.7,175.1,176.9,47414,23238
UNIENTER,UNIPHOS ENTERPRISES LTD,10/11/2012,24.9,24.9,23.2,23.75,2769,1943
UNIONBANK,UNION BANK OF INDIA,10/11/2012,193.4,203.8,188.15,202.55,1936665,926010
UNIPHOS,UNITED PHOSPHOROUS LTD,10/11/2012,126,127.8,124.6,126.25,930974,419847
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/11/2012,8.35,8.55,8.35,8.35,2450,2399
UNITECH,UNITECH LTD,10/11/2012,23.65,27.35,23.5,27.2,85832985,17638012
UNITEDBNK,UNITED BANK OF INDIA,10/11/2012,64.05,64.95,63,64.75,368534,201920
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,10/11/2012,159.5,159.5,159.5,159.5,25,25
UNITY,UNITY INFRAPROJECTS LIMITED,10/11/2012,48.6,49.6,48,49.05,120139,48887
UNIVCABLES,UNIVERSAL CABLES LTD,10/11/2012,40.35,41,40.1,41,390,380
UPERGANGES,UPPER GANGES SUGAR & INDS,10/11/2012,52,53.4,51.6,52.45,1182,857
USHAMART,USHA MARTIN LTD.,10/11/2012,28.8,30,28,29.6,221564,140700
USHERAGRO,USHER AGRO LTD,10/11/2012,62.3,62.75,62,62.25,37332,6245
UTTAMSTL,UTTAM GALVA STEELS LTD,10/11/2012,65.1,66.25,64.2,65.8,42377,20329
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/11/2012,22.7,23.6,22.65,23.3,13975,9470
V2RETAIL,V2 RETAIL LTD,10/11/2012,11.05,11.95,11,11.95,14518,11983
VADILALIND,VADILAL INDUSTRIES LTD,10/11/2012,262.45,271.95,261,266.95,82391,20533
VAIBHAVGEM,VAIBHAV GEMS LTD,10/11/2012,68,72.75,68,70.75,11868,7034
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,10/11/2012,54,54.5,53.2,53.65,1432633,816748
VALECHAENG,VALECHA ENGINEERING LIMITED,10/11/2012,57.8,58.5,57.15,58.1,16304,8436
VALUEIND,VALUE INDUSTRIES LTD,10/11/2012,11.25,11.55,11.05,11.35,3877,2756
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/11/2012,11.35,11.5,11.35,11.5,35502,35302
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/11/2012,93.45,101.25,93.2,100.2,87471,45215
VARUN,VARUN INDUSTRIES LIMITED,10/11/2012,19.6,20.2,19.1,20.05,71065,46574
VARUNSHIP,VARUN SHIPPING LTD,10/11/2012,15.5,15.7,15.45,15.55,87422,42268
VASCONEQ,VASCON ENGINEERS LTD,10/11/2012,46.5,47.5,45.4,47,4711,4711
VASWANI,VASWANI INDUSTRIES LTD,10/11/2012,4.55,4.55,4.25,4.25,20447,18442
VENKEYS,VENKY'S (INDIA) LIMITED,10/11/2012,586.5,589.4,575,580.95,51187,9968
VENUSREM,VENUS REMEDIES LIMITED,10/11/2012,283.35,283.35,278,279.95,14066,5912
VESUVIUS,VESUVIUS INDIA LTD,10/11/2012,362,378.8,359.3,368.25,49098,21401
VGUARD,V-GUARD INDUSTRIES LTD,10/11/2012,400.1,411,398.7,409.4,340284,91565
VHL,VARDHMAN HOLDINGS LIMITED,10/11/2012,516,535.6,510,511.35,96,84
VICEROY,VICEROY HOTELS LIMITED,10/11/2012,23.2,24.1,23.1,23.75,63490,48340
VIDEOIND,VIDEOCON INDUSTRIES
LIMITED,10/11/2012,173.55,174.65,172.05,172.9,25015,15448
VIJAYABANK,VIJAYA BANK,10/11/2012,54.95,56.9,54.4,56.6,1771351,449669
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,10/11/2012,16,16.25,15.65,16,32291,21897
VIMTALABS,VIMTA LABS LIMITED,10/11/2012,18.5,19,18.5,18.95,4143,4132
VINATIORGA,VINATI ORGANICS LTD,10/11/2012,108.5,108.5,106,106.1,1870,1525
VINDHYATEL,VINDHYA TELELINKS LTD.,10/11/2012,210,217.55,209.1,217.55,10,10
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,10/11/2012,10.55,10.55,10.05,10.05,1101,1101
VIPIND,VIP INDUSTRIES LTD.,10/11/2012,93.8,93.8,90.6,92.15,923784,178701
VIPUL,VIPUL LTD,10/11/2012,9,9.15,8.9,9.1,11249,7911
VISAKAIND,VISAKA INDUSTRIES LIMITED,10/11/2012,133,136.8,133,135.2,3956,3956
VISASTEEL,VISA STEEL LIMITED,10/11/2012,47.5,48.2,47.25,48,334349,330603
VISESHINFO,VISESH INFOTECNICS LTD,10/11/2012,9.5,9.5,9.5,9.5,5260,5260
VISUINTL,VISU INTERNATIONAL LIMITED,10/11/2012,1.55,1.6,1.5,1.55,12836,9684
VIVIMEDLAB,VIVIMED LABS LIMITED,10/11/2012,350.05,354.9,349.05,352.05,30168,18429
VKSPL,VKS PROJECTS LTD,10/11/2012,91,93.6,89.65,92.65,7209,1230
VLSFINANCE,VLS FINANCE LTD.,10/11/2012,13.5,13.8,13.3,13.45,19329,15030
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,10/11/2012,438.65,499,438.65,494.05,2604,1343
VOLTAS,VOLTAS LTD,10/11/2012,120.8,125.8,119.7,125.2,1845275,750997
VSSL,VARDHMAN SPECIAL STEELS LTD,10/11/2012,36.8,36.8,33.75,34.25,13018,10963
VSTIND,VST INDUSTRIES LTD.,10/11/2012,1769.95,1780,1740,1740.3,226918,226743
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,10/11/2012,498,507,483.1,498.6,9482,7447
VTL,VARDHMAN TEXTILES LIMITED,10/11/2012,220.2,229.7,219.2,222.9,11359,7030
VTMLTD,VTM LTD,10/11/2012,13.3,15.35,13.3,14.65,14700,200
VTXIND,VTX INDUSTRIES LTD,10/11/2012,10.25,10.25,9.8,9.85,67,50
WABAG,VA TECH WABAG LTD,10/11/2012,475.05,482.9,475.05,479.35,21582,20810
WABCOINDIA,WABCO INDIA LTD,10/11/2012,1609.95,1626.9,1600,1607,363,262
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,10/11/2012,80,81,77.15,80.25,69936,21447
WANBURY,WANBURY LIMITED,10/11/2012,26.65,28.4,25.7,27.65,313561,113725
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,10/11/2012,12.55,13,12.5,12.55,4300,3550
WEIZFOREX,WEIZMANN FOREX LTD,10/11/2012,82.95,83.2,82.95,83.2,4498,4398
WEIZMANIND,WEIZMANN LTD,10/11/2012,8.2,8.5,8.2,8.35,1000,500
WELCORP,WELSPUN CORP LTD,10/11/2012,99.3,101.5,98.3,99.65,272792,124744
WELGLOB,WELSPUN GLOBAL BRANDS LTD,10/11/2012,43,44.45,43,44,1514,714
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,10/11/2012,19.05,21.25,19,20.95,1972,1513
WELPROJ,WELSPUN PROJECTS LTD,10/11/2012,25.4,26.95,25.25,26.9,3914,2830
WELSPUNIND,WELSPUN INDIA LTD,10/11/2012,53.6,53.95,53.05,53.3,4908,4105
WENDT,WENDT (INDIA) LTD.,10/11/2012,1730,1730,1705,1723.4,223,122
WHEELS,WHEELS INDIA LTD,10/11/2012,725.1,743.9,725.1,734.15,714,202
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,10/11/2012,250.7,253,247.25,249.1,55757,45156
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,10/11/2012,48.55,49.55,48.55,49.55,2719,2430
WINDMACHIN,WINDSOR MACHINES LTD,10/11/2012,15,16.5,14.6,16.2,70746,63007
WINSOME,WINSOME YARNS LTD,10/11/2012,17.05,18,15.9,17.7,84782,30278
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY
LTD,10/11/2012,33,33.7,32.3,33.1,11175,7561
WIPRO,WIPRO LTD,10/11/2012,362,364.5,357.55,358.25,2960796,2543993
WOCKPHARMA,WOCKHARDT LTD.,10/11/2012,1292.65,1350.7,1287,1350.7,78004,78004
WSI,W S INDUSTRIES (I) LTD,10/11/2012,22,22.7,21.1,21.35,2112,1699
WSTCSTPAPR,WEST COAST PAPER MILLS LT,10/11/2012,90.15,93.3,89,92.1,328978,80997
WYETH,WYETH LTD.,10/11/2012,928,933.95,908.05,918.75,2173,1691
XCHANGING,XCHANGING SOLUTIONS LTD,10/11/2012,18,18,16.6,17.8,130,118
XLENERGY,XL ENERGY LTD,10/11/2012,3.4,3.5,3.4,3.5,5971,5853
XPROINDIA,XPRO INDIA LIMITED,10/11/2012,46.25,47,46.15,46.45,5915,4950
YESBANK,YES BANK LIMITED,10/11/2012,394.5,398.3,392.65,397.05,3467307,2105479
ZANDUREALT,ZANDU REALTY LIMITED,10/11/2012,1539,1544,1515.55,1528,2246,510
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,10/11/2012,190,191.6,184.5,190.3,3024769,1773756
ZEELEARN,ZEE LEARN LTD,10/11/2012,26.75,27.25,25.6,26.95,561482,207097
ZEENEWS,ZEE NEWS LIMITED,10/11/2012,15.1,15.45,14.7,15.05,726208,332872
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,10/11/2012,3.15,3.15,3,3.05,93172,92170
ZENITHCOMP,ZENITH COMPUTERS LIMITED,10/11/2012,10.65,11,10.6,10.7,540,420
ZENITHINFO,ZENITH INFOTECH LIMITED,10/11/2012,39.4,41.9,35.3,36,23300,7032
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,10/11/2012,277.2,279.95,275,277.4,5627,2333
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,10/11/2012,70.3,71.9,70,71.2,13247,11374
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,10/11/2012,184,184,175,178.25,3763,2827
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,10/11/2012,23.45,23.5,22.45,22.45,4,1
ZUARIGLOB,ZUARI GLOBAL LTD,10/11/2012,143,154.8,141.2,142.95,231739,66876
ZYDUSWELL,ZYDUS WELLNESS LTD,10/11/2012,428.05,431.95,425,428.4,14667,7866
ZYLOG,ZYLOG SYSTEMS LIMITED,10/11/2012,295.9,296,290.2,291.15,48028,19192