Documenti di Didattica
Documenti di Professioni
Documenti di Cultura
1
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/27/2012,18.65,19.3,18.6,18.8,37355,3
5738
DREDGECORP,DREDGING CORP OF INDIA,12/27/2012,226.5,232,225.4,225.6,2387,1564
DRREDDY,DR. REDDY'S LABORATORIES,12/27/2012,1834.8,1854.4,1824.1,1828.95,461804,
296587
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/27/2012,83.15,84.6,81,83.5,113373,3611
7
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/27/2012,4.35,4.7,4.35,4.6,501,376
DUNCANSIND,DUNCANS INDUSTRIES LTD,12/27/2012,11.55,11.55,10.75,10.95,18920,18920
DWARKESH,DWARIKESH SUGAR IND LTD,12/27/2012,36.05,36.8,34.65,35.25,14125,10975
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/27/2012,850,863,831.05,857.2,646,611
DYNATECH,DYNACONS TECHNOLOGIES LTD,12/27/2012,1.35,1.4,1.35,1.35,37324,35824
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/27/2012,3.5,3.75,3.5,3.55,590253,590
253
EASUNREYRL,EASUN REYROLLE LTD,12/27/2012,77.5,79,74.4,75.45,8270,6175
ECEIND,ECE INDUSTRIES LIMITED,12/27/2012,122,129,121.5,125.8,11967,9512
ECLERX,eCLERX SERVICES LIMITED,12/27/2012,696.55,699.5,670.5,681.15,13690,9931
EDELWEISS,EDELWEISS CAPITAL LIMITED,12/27/2012,35.95,36.4,34.7,35.65,258831,1772
85
EDL,EMPEE DISTILLERIES LIMITED,12/27/2012,71.5,73.75,71.2,71.8,50309,33338
EDSERV,EDSERV SOFTSYSTEMS LTD,12/27/2012,14.55,14.7,14.25,14.35,150516,111299
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,12/27/2012,144.9,144.95,142.2,143,340993,12007
8
EICHERMOT,EICHER MOTORS LTD,12/27/2012,2823.7,2920,2735,2752.85,31325,10615
EIDPARRY,EID PARRY INDIA LTD,12/27/2012,207.05,212.75,205.1,210.4,35592,22176
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/27/2012,116.65,123,115.35,118,495,289
EIHOTEL,EIH LIMITED,12/27/2012,69.3,70.6,69.1,69.7,57332,43704
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/27/2012,225,225,222.55,223.7,276,276
EKC,EVEREST KANTO CYLINDER LIMITED,12/27/2012,28.1,28.1,27.55,27.65,36526,24696
ELDERPHARM,ELDER PHARMACEUTICALS LTD,12/27/2012,407.25,409.75,397.1,399.6,25261,
14703
ELECON,ELECON ENG. CO. LTD,12/27/2012,48.35,48.35,47.55,47.55,65656,34898
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/27/2012,25.4,26.1,25.35,25.7,592530,44067
3
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/27/2012,50,50,47.05,47.35,1386,1386
ELFORGE,EL FORGE LTD,12/27/2012,6.95,7.05,6.8,6.85,1468,1466
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/27/2012,88,89.9,87.55,88.15,4935,4211
ELGIRUBCO,ELGI RUBBER CO. LTD,12/27/2012,24.75,24.8,24.1,24.15,26780,26780
ELNET,ELNET TECHNOLOGIES LTD,12/27/2012,45,45.1,44,44.35,3254,2567
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,12/27/2012,28.95,32.4,28.5,30.75,949245,
199134
EMAMILTD,EMAMI LIMITED,12/27/2012,589.1,597,585.1,589.55,7963,4237
EMCO,EMCO LIMITED,12/27/2012,28.8,28.95,28.3,28.4,19405,15866
EMKAY,EMKAY SHARE & STK BKR LTD,12/27/2012,23.5,23.5,21.8,22.4,2487,1830
EMPEESUG,EMPEE SUGAR AND CHEM LTD,12/27/2012,9.1,9.1,8.75,8.75,451,450
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,12/27/2012,25,25.6,24.5,24.65,7894,
4388
ENGINERSIN,ENGINEERS INDIA LTD,12/27/2012,221.25,222.4,220,221.3,120918,67947
ENIL,ENTERTAIN NET. IND. LTD.,12/27/2012,239.95,244.65,239.1,240.95,5870,1897
ENTEGRA,ENTEGRA LIMITED,12/27/2012,9.05,9.05,8.8,8.8,8938,8938
EON,EON ELECTRIC LTD,12/27/2012,32.8,33.5,31.35,31.75,19238,18853
ERAINFRA,ERA INFRA ENGINEERING LTD,12/27/2012,136.75,136.75,135.1,135.6,212557,1
07512
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/27/2012,198.85,208.4,198.35,206,620789
,255191
ESABINDIA,ESAB INDIA LTD,12/27/2012,430.5,431.85,425.8,427.8,671,454
ESCORTS,ESCORTS INDIA LTD,12/27/2012,71.95,71.95,70.2,70.3,554965,263521
ESL,ELECTROSTEEL STEELS LIMITED,12/27/2012,6.85,6.9,6.75,6.75,387599,311389
ESSAROIL,ESSAR OIL LTD,12/27/2012,69.65,69.95,68.75,69.25,637181,291980
HDFC,HDFC LTD,12/27/2012,839,840.65,825.15,828.45,2072047,1269913
HDFCBANK,HDFC BANK LTD,12/27/2012,684,684,676.7,680.1,2464542,1578552
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/27/2012,3001,3014.
8,2998.15,3007.95,2591,1890
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/27/2012,110.4,111.55,108.
75,109.6,10981551,1637288
HEG,HEG LTD,12/27/2012,227,231,227,229.15,3631,3259
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/27/2012,55.1,55.1,53.5,53.6,119351,867
40
HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/27/2012,56.8,57.25,55.75,56.2,167683,372
47
HERCULES,HERCULES HOISTS LTD,12/27/2012,137,137,135.15,135.5,8111,4003
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/27/2012,503,507.8,491.1,500,7129,7129
HEROMOTOCO,HERO MOTOCORP LTD,12/27/2012,1888.2,1892,1854.55,1869.5,396050,239900
HEXATRADEX,HEXA TRADEX LTD,12/27/2012,38.5,38.5,37,37.4,2354,1675
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/27/2012,87.05,87.05,84.05,84.3,3983008,203
5308
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,12/27/2012,10.1,10.1,9.85,9.9,360315
,267671
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/27/2012,301.1,303.5,298.1,299.9,769,757
HIKAL,HIKAL LIMITED,12/27/2012,465,488.95,465,475.75,4146,3618
HIL,HIL LTD,12/27/2012,485.05,497,485,492.8,3788,3000
HILTON,HILTON METAL FORGING LIMITED,12/27/2012,11.45,11.45,11.45,11.45,20,20
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/27/2012,41,41.85,40.9,41,91515,62011
HINDALCO,HINDALCO INDUSTRIES LTD,12/27/2012,129.5,130.75,127.35,128.1,7958150,31
79743
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/27/2012,355,362.95,354.95,359.95,41,22
HINDCOPPER,HINDUSTAN COPPER LTD,12/27/2012,137.55,138.4,136,136.4,382884,134296
HINDDORROL,HINDUSTAN DORR OLIVER LT,12/27/2012,23.05,23.75,23.05,23.2,39382,2548
5
HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/27/2012,9.85,9.85,9.65,9.7,84319,71399
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,12/27/2012,196.2,201.1,192
.25,193.2,1326,1294
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/27/2012,104.7,108.7,103.5,104.6,3601135,
1007898
HINDPETRO,HINDUSTAN PETROLEUM CORP,12/27/2012,280.45,283.85,279.55,281.15,971405
,632620
HINDSYNTEX,HIND SYNTEX LTD.,12/27/2012,5.75,5.75,5.75,5.75,1092,1092
HINDUJAFO,HINDUJA FOUNDRIES LTD,12/27/2012,46,47.25,45.1,46,5209,4568
HINDUJAVEN,HINDUJA VENTURES LTD,12/27/2012,560,565,548.55,558.5,3878,2842
HINDUNILVR,HINDUSTAN UNILEVER LTD,12/27/2012,525,525,515.75,518.2,3096975,244132
2
HINDZINC,HINDUSTAN ZINC LTD.,12/27/2012,137.5,137.85,134.3,135.15,1006095,735150
HIRAFERRO,HIRA FERRO ALLOYS LTD,12/27/2012,19.4,19.5,18.05,18.4,1100,1050
HIRECT,HIND RECTIFIERS LIMITED,12/27/2012,60.2,61,60,60.55,5240,5227
HITACHIHOM,HITACHI HOME & LIFE SOLUT,12/27/2012,153.25,154.8,148.5,152.25,71862,
22428
HITECHGEAR,HI-TECH GEARS LTD,12/27/2012,85.9,86,83.35,83.7,1859,1262
HITECHPLAS,HITECH PLAST LIMITED,12/27/2012,54.2,55.7,53.5,54.1,303,179
HMT,HINDUSTAN MACHINE TOOLS L,12/27/2012,40.85,41.15,40.35,40.45,29955,13600
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/27/2012,149,152.65,143.65,151,5047,4089
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12
/27/2012,1600,1605,1531.04,1552.05,148,120
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,12/27/2012,19.2,19.2,18.75,18.8,7785,6855
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,12/27/2012,2709,2738.9,2705.5,2734.4,7
006,4582
HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/27/2012,653,659.95,645,649.4,6092,5746
HORIZONINF,HORIZON INFRASTRUCTURE LTD,12/27/2012,234.75,234.75,225.25,226.1,8515
,8055
HOTELEELA,HOTEL LEELA VENTURES LTD,12/27/2012,30.65,31.9,29.8,30.05,1697749,3648
57
HOTELRUGBY,HOTEL RUGBY LTD.,12/27/2012,33.1,35.85,32.75,34.1,295900,170176
HOVS,HOV SERVICES LIMITED,12/27/2012,34.85,36.4,34.2,34.4,20968,6368
HSIL,HSIL LTD,12/27/2012,135.15,137,133.85,134.6,153747,75321
HTMEDIA,HT MEDIA LIMITED,12/27/2012,102,104,100.1,101.85,69566,61873
HUBTOWN,HUBTOWN LTD,12/27/2012,188,190.95,186.25,188,2637,1737
HYDROS&S,HYDRO S & S INDUSTRIES LTD,12/27/2012,15.1,15.5,15.05,15.35,600,600
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,12/27/2012,6.6,6.65,6.35,6.45,5871
17,379701
IBPOW,INDIABULLS POWER LTD,12/27/2012,14.1,15.1,14.1,14.8,7555870,3428379
IBREALEST,INDIABULLS REAL ESTATE LIMITED,12/27/2012,72.35,73.05,70.75,71.3,79811
05,3711777
IBSEC,INDIABULLS SECURITIES LTD,12/27/2012,11.65,11.65,11.15,11.2,116352,80397
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,12/27/2012,14.95,14.95,14.2,14.55,24114,
24114
ICICIBANK,ICICI BANK LTD.,12/27/2012,1152.25,1153.8,1132.5,1136.45,3067391,16641
81
ICIL,INDO COUNT INDUSTRIES LTD,12/27/2012,13,13.5,13,13.5,330,330
ICRA,ICRA LIMITED,12/27/2012,1469.95,1470,1440,1455.1,2754,1478
ICSA,ICSA (INDIA) LIMITED,12/27/2012,15.7,15.7,15,15.1,170720,121282
IDBI,INDUS DEV BANK OF IND LTD,12/27/2012,109.5,110.9,108.7,109.05,1686627,74891
3
IDBIGOLD,IDBI GOLD ETF,12/27/2012,3010,3019.9,2977.8,3002.6,401,294
IDEA,IDEA CELLULAR LIMITED,12/27/2012,103.7,105.8,102.5,105.15,5927077,2813434
IDFC,INFRA. DEV. FIN. CO. LTD,12/27/2012,174.5,174.75,169.85,170.6,5345149,27326
24
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/27/2012,172.5,173.1,168,172.1,3817,3527
IFBIND,IFB INDUSTRIES LTD.,12/27/2012,106.8,106.8,102.6,103.75,14809,12146
IFCI,IFCI LTD,12/27/2012,34.5,34.55,33.1,33.3,8766207,2946935
IFGLREFRAC,IFGL REFRACTORIES LTD,12/27/2012,39.65,40.7,39.65,40,1400,1188
IGARASHI,IGARASHI MOTORS INDIA LTD,12/27/2012,76.2,79.8,76.15,77.9,5954,4159
IGL,INDRAPRASTHA GAS LTD,12/27/2012,252.6,254.45,247.25,249.1,399473,220387
IGPL,IG PETROCHEMICALS LTD,12/27/2012,35.8,36,35.25,35.25,2663,1344
IIFLNIFTY,IIFL NIFTY ETF,12/27/2012,598.3,598.45,593,593.79,2292,1385
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,12/27/2012,58.15,59.35,
56.75,57.55,26074,11762
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,12/27/2012,205.2,207,200,201.85
,28360,19400
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/27/2012,280.95,289,272,272.05,3465,2395
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,12/27/2012,438.8,440,427.5,430.1
5,1728,1433
IMPEXFERRO,IMPEX FERRO TECH LIMITED,12/27/2012,4.95,5.55,4.95,5.55,1100,600
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/27/2012,6.8,7,6.75,6.8,6797,484
6
INDHOTEL,INDIAN HOTELS CO LTD,12/27/2012,63,63.85,61.4,61.7,2095966,1105840
INDIABULLS,INDIABULLS FIN. SER. LTD.,12/27/2012,268.05,269.65,264.5,267.1,435747
,241152
INDIACEM,INDIA CEMENTS LTD,12/27/2012,87.8,89.15,86.65,87.5,1973285,1041346
INDIAGLYCO,INDIA GLYCOLS LTD,12/27/2012,170.9,171.9,165.1,165.75,44615,29188
INDIAINFO,INDIA INFOLINE LIMITED,12/27/2012,83.2,83.75,82.55,83.1,133998,78516
INDIANB,INDIAN BANK LIMITED,12/27/2012,193.4,195.15,189.4,192.85,143970,75934
INDIANCARD,INDIAN CARD CLOTHING CO.,12/27/2012,124,125.6,122.45,122.65,2017,1259
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/27/2012,118.5,119.8,114.95,116.15,4649,37
70
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,12/27/2012,179.35,179.35,175.05,178.2
5,1353,1115
INDOCO,INDOCO REMEDIES LTD.,12/27/2012,66,67.75,65.4,67.1,42747,25884
INDORAMA,INDO RAMA SYNTHETICS LTD,12/27/2012,23.1,24.8,23.1,24.45,43754,27085
INDOSOLAR,INDOSOLAR LTD,12/27/2012,4.2,4.3,4.15,4.2,89473,76105
INDOTECH,INDO TECH TRANSFORM LTD.,12/27/2012,147,155.15,144.35,155.15,8864,7375
,188712
NOL,NATIONAL OXYGEN LTD,12/27/2012,42,42,42,42,1000,1000
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/27/2012,5.1,5.1,5,5.1,23500,16148
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,12/27/2012,28.6,29,28.3,29,185,172
NRBBEARING,NRB BEARING LIMITED,12/27/2012,35.3,35.35,34.9,34.9,15813,13930
NRC,NRC LTD,12/27/2012,4.3,4.4,4.15,4.15,13695,13237
NSIL,NALWA SONS INVESTMENTS LIMITED,12/27/2012,755,755,742.7,755,98,79
NTPC,NTPC LTD,12/27/2012,155.75,156.5,154.8,155.5,3201752,2377733
NUCENT,NUCENT FINANCE LIMITED,12/27/2012,5.8,5.8,5.8,5.8,200,200
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/27/2012,69.7,70.9,68.5,69.2,36978,35020
NUTEK,NU TEK INDIA LTD,12/27/2012,0.85,0.85,0.8,0.85,49740,46229
OBEROIRLTY,OBEROI REALTY LTD,12/27/2012,291.9,298,288.45,294.4,28583,16441
OCL,OCL INDIA LTD,12/27/2012,155,155,148.25,149.55,3330,2874
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,12/27/2012,3210.55,3232,3163.1,3196.
4,70524,49557
OIL,OIL INDIA LTD,12/27/2012,451.9,460.9,451.9,459.1,118405,102434
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/27/2012,50.5,51,50.5,50.6,2887,2578
OISL,OCL IRON AND STEEL LTD,12/27/2012,43,43,35.5,36.6,66086,27092
OMAXAUTO,OMAX AUTOS LTD,12/27/2012,48.3,49,47.25,48.6,2837,2028
OMAXE,OMAXE LIMITED,12/27/2012,167,167,164.35,165.25,108679,28510
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/27/2012,132.5,133.5,129.75,131,26139
1,93886
OMMETALS,OM METALS INFRAPRO LTD,12/27/2012,23.8,24.25,23.5,24.2,2190,1990
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,12/27/2012,180.05,194,180,190.15,103363,
41399
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/27/2012,762.1,769,745,749.7,13760,7664
ONGC,OIL AND NATURAL GAS CORP.,12/27/2012,259.45,263.35,256.7,259,7782059,515063
4
ONMOBILE,ONMOBILE GLOBAL LTD,12/27/2012,43.4,43.7,42.65,42.85,481500,223321
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/27/2012,44,44.15,43.5,43.55,817,813
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/27/2012,105.15,105.8,104,104.45,9840
26,400217
ORBITCORP,ORBIT CORPORATION LIMITED,12/27/2012,55.5,55.75,54.15,54.4,486947,2580
57
ORCHIDCHEM,ORCHID CHEMICALS LTD,12/27/2012,102.9,102.9,100.45,101.1,287327,12743
7
ORIENTABRA,ORIENT ABRASIVE LTD,12/27/2012,9.7,10,9.5,9.6,24078,17391
ORIENTALTL,ORIENTAL TRIMEX LIMITED,12/27/2012,4.25,4.25,4.05,4.15,7641,4568
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/27/2012,340,344,334.5,336.15,569893,2020
68
ORIENTBELL,ORIENT BELL LTD,12/27/2012,100,102.85,98,101.35,8745,7425
ORIENTHOT,ORIENTAL HOTELS LTD,12/27/2012,23.2,23.5,22.85,23,7976,5104
ORIENTLTD,ORIENT PRESS LIMITED,12/27/2012,138.1,138.1,138.1,138.1,4,4
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,12/27/2012,63,80,63,79.6,152801,105401
ORIENTREF,ORIENT REFRACTORIES LTD,12/27/2012,38.7,38.7,37.6,37.75,44734,29429
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,12/27/2012,3779.85,3820,3
740.7,3749.4,5277,1871
OSWALMIN,OSWAL MINERNALS LTD,12/27/2012,20.8,20.8,19.75,19.8,341,341
OUDHSUG,OUDH SUGAR MILLS LTD,12/27/2012,25.45,26.3,25.15,25.25,1515,1388
PAEL,PAE LIMITED,12/27/2012,12.05,12.8,12.05,12.75,336,241
PAGEIND,PAGE INDUSTRIES LIMITED,12/27/2012,3356,3401.25,3313.8,3359.75,2258,1962
PANACEABIO,PANACEA BIOTEC LTD,12/27/2012,116.45,116.45,111.9,113.75,15199,10924
PANAMAPET,PANAMA PETROCHEM LTD,12/27/2012,135.75,136,132,134.05,651,616
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,12/27/2012,79.8,79.8,77.1,77.65,6
09,425
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,12/27/2012,169.05,173.9,169.05,
172,7,3
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/27/2012,8.5,8.5,8.25,8.3,3139,3100
PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,12/27/2012,240.8,240.95,234.5,237.35,28
58693,734053
76
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,12/27/2012,21.1,21.9,21.05,21.85,3148,28
68
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/27/2012,332,332,330,330,990,990
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,12/27/2012,115.35,116,113.1,11
3.45,4198581,3044996
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,12/27/2012,53.5,53.95,48.5,49.
75,29030,21228
PRADIP,PRADIP OVERSEAS LTD,12/27/2012,23,23.4,22.15,22.75,102783,30153
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,12/27/2012,9.4,9.6,9.25,9.25,22059,220
59
PRAJIND,PRAJ INDUSTRIES LTD,12/27/2012,48.95,48.95,47.5,48.15,190378,95948
PRAKASH,PRAKASH INDUSTRIES LTD,12/27/2012,52.3,52.35,50,50.4,339581,158610
PRAKASHCON,PRAKASH CONSTROWELL LTD,12/27/2012,16.75,18.15,16.75,18.15,549648,435
240
PRAKASHSTL,PRAKASH STEELAGE LTD,12/27/2012,144.45,144.5,138.7,140.15,32064,1813
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/27/2012,52.35,52.85,51.65,51.9,50579,336
26
PRECOT,PRECOT MILLS LTD,12/27/2012,95,97.7,94,94.05,526,449
PRECWIRE,PRECISION WIRES INDIA LTD,12/27/2012,75,76.55,74.55,75.9,572,522
PREMIER,PREMIER LIMITED,12/27/2012,143.7,145,138.1,141.55,234512,69715
PRESTIGE,PRESTIGE ESTATE LTD,12/27/2012,179.7,184.5,175.75,177.55,751870,670790
PRETAILDVR,PANTALOON RETIAL (I) LTD,12/27/2012,167,170.5,165.1,169.65,36244,2946
2
PRICOL,PRICOL LIMITED,12/27/2012,17.7,17.8,17.55,17.75,30572,21313
PRIMESECU,PRIME SECURITIES LIMITED,12/27/2012,11,11.3,10.5,10.9,5412,4918
PRISMCEM,PRISM CEMENTS LTD,12/27/2012,51.6,51.75,49.7,49.85,135874,89142
PRITHVI,PRITHVI INFO. SOLN. LTD.,12/27/2012,14.95,15.7,14.95,15.45,803,803
PROVOGE,PROVOGUE (INDIA) LIMITED,12/27/2012,15.1,15.1,14.75,14.8,198694,121180
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,12/27/2012,38.85,43.25,37.5,42.6
,403664,227431
PSB,PUNJAB & SIND BANK,12/27/2012,71.8,72,71.05,71.3,72576,35973
PSL,PSL LIMITED,12/27/2012,58.5,58.5,57.35,57.5,23563,15989
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/27/2012,378,384.99,368,3
79.01,441,334
PTC,PTC INDIA LIMITED,12/27/2012,74.65,74.9,71.8,72.95,2008742,1084602
PTL,PTL ENTERPRISES LIMITED,12/27/2012,29,29.7,29,29.35,3560,2550
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/27/2012,53,54.5,52.15,5
4,105,101
PUNJLLOYD,PUNJ LLOYD LTD,12/27/2012,59.55,60.3,58.4,59.5,3916744,1277355
PURVA,PURAVANKARA PROJECTS LIMITED,12/27/2012,99.9,100,97,97.7,133613,44657
PVP,PVP VENTURES LTD,12/27/2012,6.7,7.05,6.65,6.95,12263,12263
PVR,PVR LIMITED,12/27/2012,285,287.25,280.55,284.3,89343,24615
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/27/2012,1451,1452.85,
1445,1450.1,583,506
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/27/2012,607.85,608.45,6
06.75,608.45,25,20
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/27/2012,1.8,1.95,1.8,1.95,3192,2892
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,12/27/2012,2,2,1.9,1.9,20701,19901
RADICO,RADICO KHAITAN LTD,12/27/2012,149.5,151.6,146.5,149.6,65399,47146
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/27/2012,83.45,83.5,81,82,247965,200544
RAINCOM,RAIN COMMODITIES LTD,12/27/2012,38.9,39.45,38,39.05,80701,61213
RAJESHEXPO,RAJESH EXPORTS LTD.,12/27/2012,148.9,148.9,139.25,140.15,223727,92490
RAJOIL,RAJ OIL MILLS LTD,12/27/2012,3.8,3.85,3.7,3.7,179609,111536
RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/27/2012,253,253,250.05,250.05,1082,1082
RAJRAYON,RAJ RAYON LIMITED,12/27/2012,8.45,8.9,8.45,8.9,801,801
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/27/2012,50,52,49,50.85,4178,1413
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/27/2012,182.55,182.55,178.7,182.55,51277
,38494
RAJVIR,RAJVIR INDUSTRIES LIMITED,12/27/2012,95.55,95.55,90,90,984,623
09
SMLISUZU,SML ISUZU LTD,12/27/2012,438.15,449.95,438.15,441.25,2629,1396
SMOBILITY,S MOBILITY LTD,12/27/2012,39.75,42.55,39.75,42,1205,1203
SMPL,SUJANA METAL PRODUCTS LTD,12/27/2012,5.6,5.6,5.1,5.1,506832,506832
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,12/27/2012,185.05,185.1,180,180.05,2672,26
04
SOBHA,SOBHA DEVELOPERS LIMITED,12/27/2012,381,384,377.2,382.05,24553,6761
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,12/27/2012,3.3,3.45,3
,3.25,11829,11112
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,12/27/2012,978,998.9,965.55,982.3,7625,
734
SOMANYCERA,SOMANY CERAMICS LIMITED,12/27/2012,96,101,96,98.75,2345,2345
SOMATEX,SOMA TEXTILES & INDUST LT,12/27/2012,4.9,5,4.75,4.75,2080,2080
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,12/27/2012,12.75,12.9,12.65,12.65,4546
6,31444
SONATSOFTW,SONATA SOFTWARE LTD,12/27/2012,24.25,24.6,23.8,24,69674,50790
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/27/2012,528.95,528.95,510.55,520.25,985,661
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,12/27/2012,5.8,6.4,5.8,6.4,445747,445747
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/27/2012,25.5,25.95,25.35,25.45,1821742,12
21743
SPANCO,SPANCO LTD,12/27/2012,27.35,27.75,26.65,27.05,4249,2493
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,12/27/2012,130,138.75,130,134
.65,262847,580
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/27/2012,174.9,175,171,171.85,128126,648
24
SPECTACLE,SPECTACLE INDUSTRIES LTD,12/27/2012,2.75,2.75,2.75,2.75,1000,1000
SPENTEX,SPENTEX INDUSTRIES LTD,12/27/2012,5.75,6,5.75,5.85,5833,3400
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,12/27/2012,15.25,15.35,
15.05,15.2,92760,60648
SPLIL,SPL INDUSTRIES LIMITED,12/27/2012,3.6,3.75,3.5,3.75,5710,5610
SPMLINFRA,SPML INFRA LTD,12/27/2012,69.1,72.45,67.8,69.5,17755,15414
SPYL,SHEKHAWATI POLY-YARN LTD,12/27/2012,49.4,51,49.4,51,2020,2020
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,12/27/2012,45.05,45.35,41.8,42.15,15147
74,566962
SRF,SRF LTD,12/27/2012,202.8,203.3,201,201.45,22604,13418
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,12/27/2012,0.35,0.35,0.3,0.3,2858,2347
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,12/27/2012,52.5,52.5,52.5,5
2.5,4,4
SRICHAMUND,SHRI CHAMUNDESWARI SUGARS LTD,12/27/2012,31.5,31.5,31.45,31.45,60,60
SRSLTD,SRS LIMITED,12/27/2012,48.9,48.9,42.65,43.9,757675,276639
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,12/27/2012,750.4,762.2,726.1,734.15,217402,
121153
SSWL,STEEL STRIPS WHEELS LIMITED,12/27/2012,181.6,182.8,178.15,178.7,6320,4818
STAR,STRIDES ARCOLAB LTD.,12/27/2012,1135,1141.95,1070,1086.15,620295,240811
STARPAPER,STAR PAPER MILLS LTD,12/27/2012,13.8,13.95,13.65,13.7,53,52
STCINDIA,THE STATE TRADING CORPN,12/27/2012,222.45,222.45,218.7,219.2,32581,1245
4
STEL,STEL HOLDINGS LTD,12/27/2012,13.5,13.5,12.6,12.6,602,561
STER,STERLITE INDS (IND) LTD,12/27/2012,116.5,117.85,113.15,114.2,10439284,46058
37
STERLINBIO,STERLING BIOTECH LTD,12/27/2012,5.2,5.3,5.05,5.15,160008,112470
STERTOOLS,STERLING TOOLS LIMITED,12/27/2012,94.05,94.45,93.5,93.55,1206,700
STINDIA,STI INDIA LTD,12/27/2012,24.2,24.2,23.75,23.75,510,510
STOREONE,STORE ONE RETAIL INDIA LTD,12/27/2012,45,47,43.05,43.75,8997,8997
STRTECH,STERLITE TECHNOLOGIES LTD,12/27/2012,31.6,31.65,30.8,30.9,192365,123075
STYABS,STYROLUTION ABS (INDIA) LTD,12/27/2012,750,759.8,740.25,753.1,291,200
SUBEX,SUBEX AZURE LIMITED,12/27/2012,13.5,13.65,13.3,13.35,133173,91908
SUBROS,SUBROS LIMITED,12/27/2012,31.3,31.85,30.1,30.45,57991,29132
SUDAR,SUDAR GARMENTS LTD,12/27/2012,152.7,176,152.7,173.65,1212640,138588
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,12/27/2012,462,462.5,462,462.2,453,
453
SUJANATOW,SUJANA TOWER LTD,12/27/2012,6.25,6.35,5.95,5.95,995522,995522
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/27/2012,2.15,2.15,2,2.05,33866,1945
9
SUMEETINDS,SUMEET INDUSTRIES LTD,12/27/2012,22.6,22.6,21.85,22,75323,9668
SUMMITSEC,SUMMIT SECURITIES LTD,12/27/2012,98,98,88,92,447,422
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/27/2012,321,339.9,321,337.9,2170,2092
SUNDARAM,SUNDARAM MULTI PAP LIMITED,12/27/2012,24.05,24.9,22.8,23.1,303400,30340
0
SUNDARMFIN,SUNDARAM FINANCE LTD,12/27/2012,515,516.95,511,513.85,22915,20802
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/27/2012,143,145,141.9,141.9,110,102
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/27/2012,50.65,52.45,50.15,51.95,37998,31332
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/27/2012,23.8,24.05,23.8,23.85,19899,17615
SUNILHITEC,SUNIL HITECH ENGR. LTD,12/27/2012,72.55,73,71.25,71.65,16467,9182
SUNPHARMA,SUN PHARMACEUTICALS IND.,12/27/2012,758,763.1,742.5,745.5,714807,47648
2
SUNTECK,SUNTECK REALTY LTD,12/27/2012,451.45,526,451.45,478.45,90439,25496
SUNTV,SUN TV LIMITED,12/27/2012,431,434.05,420.1,421.9,1168196,400605
SUPER,SUPER SALES INDIA LTD,12/27/2012,221,221.5,220,220.5,1135,944
SUPERSPIN,SUPER SPINNING MILLS LTD,12/27/2012,6,6.35,6,6.3,21364,21209
SUPPETRO,SUPREME PETROCHEMICALS LT,12/27/2012,60.1,63.45,59.4,61.4,37691,28268
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,12/27/2012,28.6,29.35,28,28.35,25830,19030
SUPREMEIND,SUPREME INDUSTRIES LTD,12/27/2012,296.9,296.9,292.95,294,4410,3238
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,12/27/2012,246,257.5,246,250.6,2
717,2480
SUPREMETEX,SUPREME TEX MART LTD,12/27/2012,6,6.05,6,6,30100,30100
SURANACORP,SURANA CORPORATION LTD,12/27/2012,71.4,75,71.4,74,716,400
SURANAIND,SURANA INDUSTRIES LIMITED,12/27/2012,128.5,141,127.7,132.5,1532,491
SURANAT&P,SURANA TELECOM AND POWER LTD,12/27/2012,18,18,17.5,18,4892,4774
SURANAVEL,SURANA VENTURES LTD,12/27/2012,23,24.95,22,24.05,30260,17063
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,12/27/2012,11.7,11.95,11.4,11.5,2114
,2094
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,12/27/2012,73.5,74.5,72,73,3909,325
1
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,12/27/2012,2.15,2.2,2.05,2.05,176362,142508
SURYAROSNI,SURYA ROSHNI LTD,12/27/2012,72.65,81.5,72.3,80.2,509965,69847
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,12/27/2012,229,231,222.6,222.6,
3097,3097
SUVEN,SUVEN LIFE SCIENCES LIMITED,12/27/2012,31.35,31.35,30.05,30.15,170055,1091
57
SUZLON,SUZLON ENERGY LTD.,12/27/2012,17.7,18.25,17.45,17.95,37080090,8565569
SWANENERGY,SWAN ENERGY LTD,12/27/2012,133.4,137.65,131.75,136.2,122990,25144
SWARAJENG,SWARAJ ENGINES LTD,12/27/2012,481.5,484,478.1,480.1,1511,918
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/27/2012,137.1,137.9,134.6,134.8,17641,15
662
SYMPHONY,SYMPHONY LTD,12/27/2012,317.2,322.2,315.05,318.3,7183,4456
SYNCOM,SYNCOM HEALTHCARE LTD,12/27/2012,21.3,24.2,21.3,23.05,431892,228019
SYNDIBANK,SYNDICATE BANK,12/27/2012,126.05,129.15,126.05,127.75,537722,244280
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,12/27/2012,21.75,21.75,20.4,20.
7,1208,707
TAJGVK,TAJ GVK HOTELS & RESORTS,12/27/2012,71.5,72.05,70.8,71.05,69547,67089
TAKE,TAKE SOLUTIONS LIMTED,12/27/2012,27,27.2,26.25,26.4,6991,5433
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,12/27/2012,9.65,9.95,9.25,9.5,69663,30359
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/27/2012,40.05,40.95,40.05,40.95,409,409
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,12/27/2012,188.2,193.6,188.2,191.
4,167033,61363
TANFACIND,TANFAC INDUSTRIES LIMITED,12/27/2012,15.55,15.55,15.55,15.55,100,100
TANLA,TANLA SOLUTIONS LIMITED,12/27/2012,5.05,5.85,5.05,5.75,75822,49533
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/27/2012,48,48.8,47.5,48.4,9792,5975
TARAJEWELS,TAR AJEWELS,12/27/2012,223,227,221.5,223.95,112047,88344
69
TITAN,TITAN INDUSTRIES LTD,12/27/2012,282,284,280.05,281.8,2192031,1571937
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/27/2012,13.45,13.45,13,13.05,18974,17435
TNPL,TAMILNADU NEWSPRT & PAPER,12/27/2012,110.75,111.9,110.5,111,104820,102347
TNTELE,TAMILNADU TELECOMMUNICATION LTD,12/27/2012,3.7,3.7,3.7,3.7,5,5
TODAYS,TODAYS WRITING PRODUCTS LIMITED,12/27/2012,3.2,3.2,3.2,3.2,200,200
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/27/2012,14.4,14.4,14.4,14.4,175,175
TORNTPHARM,TORRENT PHARMACEUTICALS L,12/27/2012,706,712,702.8,708,35916,27508
TORNTPOWER,TORRENT POWER LTD,12/27/2012,182.95,188.75,179.1,187.35,391378,148314
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/27/2012,274.4,274.45,268.25,269.85,31866,2
3777
TRENT,TRENT LTD,12/27/2012,1280.95,1287,1251.1,1255.5,8309,4281
TRF,TRF LTD,12/27/2012,225.25,231,224.2,224.85,5648,2385
TRICOM,TRICOM INDIA LIMITED,12/27/2012,4,4.05,3.9,4,4313,4211
TRIDENT,TRIDENT LTD,12/27/2012,9.35,9.4,9.1,9.15,42355,41670
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,12/27/2012,11.05,11.05,10.75,10.75,4315,4315
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,12/27/2012,118.05,118.9,117.35,
118.25,6106,4482
TRITURBINE,TRIVENI TURBINE LTD,12/27/2012,57.25,57.25,54,54.25,5919,3868
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/27/2012,18.45,18.6,18.1,18.25,202310,118462
TTKHEALTH,TTK HEALTHCARE LTD,12/27/2012,527,531.5,515.25,518.15,32076,8028
TTKPRESTIG,TTK PRESTIGE LTD,12/27/2012,3366.95,3390,3292,3312.4,45784,17217
TTL,T T LIMITED,12/27/2012,23.1,24,23.1,23.5,2413,2413
TTML,TATA TELESERV(MAHARASTRA),12/27/2012,11.95,12.15,11.9,11.95,940279,391414
TUBEINVEST,TUBE INVESTMENTS OF INDIA,12/27/2012,207.55,211.45,197.1,199.2,456108
,276904
TULIP,TULIP IT SERVICES LIMITED,12/27/2012,35.45,35.5,34.2,34.5,284402,206153
TULSI,TULSI EXTRUSIONS LTD,12/27/2012,7.2,7.35,7.1,7.15,29576,26573
TULSYAN,TULSYAN NEC LTD,12/27/2012,35.2,37.75,35.2,36.95,523,301
TV18BRDCST,TV18 BROADCAST LTD,12/27/2012,34.1,34.5,32.45,32.85,5133345,2546871
TVSELECT,TVS ELECTRONICS LTD,12/27/2012,19,19,18.6,18.6,13449,9727
TVSMOTOR,TVS MOTOR COMPANY LTD,12/27/2012,43.3,43.3,42.45,42.7,587381,333896
TVSSRICHAK,TVS SRICHAKRA LIMITED,12/27/2012,272,272,264.15,265,2589,1733
TVTODAY,TV TODAY NETWORK LTD,12/27/2012,85.35,85.8,83.1,83.6,70389,24120
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,12/27/2012,10.85,11.25,10.5,10.85,24819,188
75
TWL,TITAGARH WAGONS LTD,12/27/2012,357.95,361.6,357,358.4,12950,5719
UBENGG,UB ENGINEERING LTD,12/27/2012,37.8,38.3,37,37.15,17040,11752
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,12/27/2012,122,122,118.1,118.55,39880
8,207192
UBL,UNITED BREWERIES LTD,12/27/2012,954.3,962.85,940.15,951.1,356293,77788
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/27/2012,68.05,70.5,68.05,68.45,3752,3299
UCOBANK,UCO BANK,12/27/2012,78.9,78.9,77.05,77.35,1192156,427299
UFLEX,UFLEX LIMITED,12/27/2012,99.4,99.4,96.8,97.15,83959,44935
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/27/2012,13.5,13.5,13,13.15,5381,4721
ULTRACEMCO,ULTRATECH CEMENT LIMITED,12/27/2012,1980.1,2008.35,1955.3,1966.65,256
165,200996
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/27/2012,10.3,10.85,10,10,12389,
12389
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/27/2012,187.55,190,184.1,187.6,16625,9341
UNIENTER,UNIPHOS ENTERPRISES LTD,12/27/2012,23.3,23.3,22.9,22.9,1234,1214
UNIONBANK,UNION BANK OF INDIA,12/27/2012,271,274.95,268.8,270.65,1025414,260191
UNIPHOS,UNITED PHOSPHOROUS LTD,12/27/2012,124,126.2,121.15,123.5,3652382,2360843
UNIPLY,UNIPLY INDUSTIRES LIMITED,12/27/2012,8.65,8.65,8.3,8.6,6,6
UNITECH,UNITECH LTD,12/27/2012,34,34.6,33.5,33.7,31943430,6733230
UNITEDBNK,UNITED BANK OF INDIA,12/27/2012,76.6,76.85,75.1,75.7,132688,59238
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,12/27/2012,217.05,217.05,217.05,
217.05,74,74
UNITY,UNITY INFRAPROJECTS LIMITED,12/27/2012,45.2,45.4,43.25,43.65,229192,148631
UNIVCABLES,UNIVERSAL CABLES LTD,12/27/2012,45.35,45.35,42.5,42.7,2010,1391
1199
WEIZFOREX,WEIZMANN FOREX LTD,12/27/2012,103,103,101.5,101.5,182,182
WEIZMANIND,WEIZMANN LTD,12/27/2012,8.2,8.55,8.2,8.55,152,150
WELCORP,WELSPUN CORP LTD,12/27/2012,107.3,107.3,99.65,104.05,7235505,1997751
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/27/2012,24.45,25.5,24.45,25,72
,37
WELPROJ,WELSPUN PROJECTS LTD,12/27/2012,22,23.5,22,22.5,3428,3019
WELSPUNIND,WELSPUN INDIA LTD,12/27/2012,58.5,58.95,58.1,58.2,7029,4718
WENDT,WENDT (INDIA) LTD.,12/27/2012,1431.05,1449.95,1425,1446.1,63,35
WHEELS,WHEELS INDIA LTD,12/27/2012,820,824.95,803,805.5,25298,7114
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/27/2012,273.05,274.45,269,270.2,42127,30671
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/27/2012,45.8,46.8,45.65,45.7,1173,651
WINDMACHIN,WINDSOR MACHINES LTD,12/27/2012,14.35,14.55,14,14.25,6134,5094
WINSOME,WINSOME YARNS LTD,12/27/2012,16.8,17.3,16.5,17,4265,3513
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,12/27/2012,31.75,31.85,31.25,31.3,7
038,4216
WIPRO,WIPRO LTD,12/27/2012,387.5,388,382.25,385.5,1349300,912706
WOCKPHARMA,WOCKHARDT LTD.,12/27/2012,1599.5,1599.5,1540,1554.1,23043,23043
WSI,W S INDUSTRIES (I) LTD,12/27/2012,19,19.7,18.9,19.25,844,699
WSTCSTPAPR,WEST COAST PAPER MILLS LT,12/27/2012,109.8,109.8,104,107,356782,11672
2
WYETH,WYETH LTD.,12/27/2012,890,897.8,882.1,890.8,1152,741
XCHANGING,XCHANGING SOLUTIONS LTD,12/27/2012,14.4,14.4,13.6,13.65,653,470
XLENERGY,XL ENERGY LTD,12/27/2012,4,4.25,4,4.1,25469,25469
XPROINDIA,XPRO INDIA LIMITED,12/27/2012,40.45,42,40.2,41,5910,4458
YESBANK,YES BANK LIMITED,12/27/2012,462.6,468.2,460.25,466.25,1678863,982383
ZANDUREALT,ZANDU REALTY LIMITED,12/27/2012,1415,1445,1408.5,1410.9,1615,432
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,12/27/2012,226.7,231.2,218.55,220.05,3861
401,2092060
ZEELEARN,ZEE LEARN LTD,12/27/2012,29.75,29.95,29.1,29.6,480266,203290
ZEENEWS,ZEE NEWS LIMITED,12/27/2012,17.6,17.6,17,17.1,154163,154163
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,12/27/2012,2.95,2.95,2.7,2.8,31227,29340
ZENITHCOMP,ZENITH COMPUTERS LIMITED,12/27/2012,9.7,10,9.65,9.8,1959,1310
ZENITHINFO,ZENITH INFOTECH LIMITED,12/27/2012,26.75,27.5,26.4,26.5,670,358
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/27/2012,276.3,279,276.3,278.05,12236,10835
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,12/27/2012,90.4,92,88,89,28347,2
1710
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/27/2012,184,184,182.05,182.35,32,31
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/27/2012,25.3,26.4,25.3,26,301,300
ZUARI,ZUARI AGRO CHEMICALS LTD,12/27/2012,269,281,262,272.9,12324,10436
ZUARIGLOB,ZUARI GLOBAL LTD,12/27/2012,108.2,108.6,105.55,107.65,45793,19703
ZYDUSWELL,ZYDUS WELLNESS LTD,12/27/2012,498.8,500.95,491.5,495,14693,9423
ZYLOG,ZYLOG SYSTEMS LIMITED,12/27/2012,62.85,62.85,61,61.3,564947,235568