Documenti di Didattica
Documenti di Professioni
Documenti di Cultura
NIFTY,CNX Nifty,12/30/2014,8260.3,8268.25,8220.55,8248.25,652010280,0
CNX IT,CNX IT,12/30/2014,11113.35,11186.85,11113.05,11149.7,0,0
CNX Nifty Junior,CNX Nifty Junior,12/30/2014,18381.8,18541.05,18339.9,18530.3,0,
0
BANK Nifty,BANK Nifty,12/30/2014,18573.25,18671.95,18428.1,18647.55,0,0
CNX Midcap,CNX Midcap,12/30/2014,12432.6,12474.7,12400.05,12470.95,0,0
CNX 500,CNX 500,12/30/2014,6730.65,6739.2,6708.65,6733.75,0,0
CNX 100,CNX 100,12/30/2014,8250.9,8259.55,8219.1,8251.1,0,0
Nifty Midcap 50,Nifty Midcap 50,12/30/2014,3336.1,3347.3,3316.3,3344.4,0,0
CNX Realty,CNX Realty,12/30/2014,202.55,203.75,200.6,201.45,0,0
CNX Infra,CNX Infra,12/30/2014,3011.75,3026.7,3003.55,3019.05,0,0
CNX Energy,CNX Energy,12/30/2014,8654.65,8657.35,8554.5,8573.85,0,0
CNX FMCG,CNX FMCG,12/30/2014,20107.65,20170.65,20007.05,20053.55,0,0
CNX MNC,CNX MNC,12/30/2014,8864.8,8896.25,8842.2,8875.7,0,0
CNX Pharma,CNX Pharma,12/30/2014,10839.15,10901.2,10806.45,10865.35,0,0
CNX PSE,CNX PSE,12/30/2014,3540.35,3543.3,3524.15,3535.85,0,0
CNX PSU Bank,CNX PSU Bank,12/30/2014,4220.7,4263.05,4190.95,4252.4,0,0
CNX Service,CNX Service,12/30/2014,10551.25,10611.5,10514.2,10595.9,0,0
India VIX,India VIX,12/30/2014,14.5825,15.2225,14.1425,14.8625,0,0
CNX AUTO,CNX AUTO,12/30/2014,8347.2,8352.1,8290.55,8302.35,0,0
CNX Metal,CNX Metal,12/30/2014,2676.2,2678.25,2637.25,2645.05,0,0
CNX Media,CNX Media,12/30/2014,2368.35,2385.6,2359.35,2372.35,0,0
CNX Smallcap,CNX Smallcap,12/30/2014,5179.75,5218.35,5173.75,5211.25,0,0
CNX 200,CNX 200,12/30/2014,4258.8,4263.45,4242.8,4259.75,0,0
CNX Dividend Oppt,CNX Dividend Oppt,12/30/2014,2155.7,2157.45,2145.5,2150.05,0,0
CNX Commodities,CNX Commodities,12/30/2014,2685.5,2687.5,2662.45,2669.05,0,0
CNX Consumption,CNX Consumption,12/30/2014,3342.55,3349.45,3326.1,3329.25,0,0
CNX Finance,CNX Finance,12/30/2014,7396.1,7441.15,7355.95,7427.2,0,0
Nifty Dividend,Nifty Dividend,12/30/2014,97.89,97.89,97.89,97.89,0,0
LIX 15,LIX 15,12/30/2014,3749.05,3759.4,3724.65,3755.5,0,0
CPSE Index,CPSE Index,12/30/2014,2501.1,2503.45,2482,2491.35,0,0
NI15,NI15,12/30/2014,4808.4,4824,4794.75,4801.65,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,12/30/2014,3660.45,3664.15,3626.1,3649.8,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,12/30/2014,452.35,454.5,452.1,453,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,12/30/2014,4187.75,4192,4148.5,4175.6,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,12/30/2014,422.8,424.75,422.55,423.4,0,0
NSE ADVANCES,NSE ADVANCES,12/30/2014,793,793,793,793,0,0
NSE DECLINES,NSE DECLINES,12/30/2014,707,707,707,707,0,0
NiftyPCR,Nifty PCR (OI),12/30/2014,1.12,1.12,1.12,1.12,0,0
BSE CPSE,BSE BSE CPSE,12/30/2014,1435.32,1440.9,1432.71,1437.31,0,0
SENSEX,BSE SENSEX,12/30/2014,27478.3,27478.3,27312.29,27403.54,0,0
BSE MID CAP,BSE BSE MID CAP,12/30/2014,10219.27,10266.53,10214.91,10258.64,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,12/30/2014,10966.66,11001.61,10953.06,10971.1,0,
0
BSE 100,BSE BSE 100,12/30/2014,8342.35,8342.62,8300.29,8334.37,0,0
BSE 200,BSE BSE 200,12/30/2014,3412.81,3414.31,3397.64,3411.38,0,0
BSE 500,BSE BSE 500,12/30/2014,10662.61,10671.09,10622.32,10662.5,0,0
BSE GREENEX,BSE BSE GREENEX,12/30/2014,2241.55,2243.78,2229.52,2235.42,0,0
BSE CARBONEX,BSE BSE CARBONEX,12/30/2014,1344.82,1344.82,1337.9,1343.43,0,0
BSE PSU,BSE BSE PSU,12/30/2014,8172.08,8197.6,8141.08,8189.11,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,12/30/2014,179
.76,180.74,179.2,180.51,0,0
BSE IPO,BSE BSE IPO,12/30/2014,2728.01,2759.1,2728.01,2745.73,0,0
BSE SME IPO,BSE BSE SME IPO,12/30/2014,1146.33,1147.86,1101.97,1101.97,0,0
BSE BANKEX,BSE BSE BANKEX,12/30/2014,21277.95,21404.82,21099.58,21365.09,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,12/30/2014,15247.64,15393.99,15244.41,15
352.76,0,0
BSE REALTY,BSE BSE REALTY,12/30/2014,1555.41,1561.84,1536.39,1539.59,0,0
BSE POWER,BSE BSE POWER,12/30/2014,2050.64,2073.73,2049.34,2071.33,0,0
8404
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,12/30/2014,14.1,14.8,14.1,14.8,2760
,2260
CUB,CITY UNION BANK LTD,12/30/2014,92.3,93.9,92.3,92.95,188525,108850
CUBEXTUB,CUBEX TUBINGS LTD,12/30/2014,11,11.25,11,11.25,6,6
CUMMINSIND,CUMMINS INDIA LTD,12/30/2014,867,884.7,863.1,870.6,172839,141694
CURATECH,CURA TECHNOLOGIES LTD,12/30/2014,13.5,13.5,13.5,13.5,37000,37000
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,12/30/2014,43.2,45,41.65,41.8,7257
,4816
CYIENT,CYIENT LTD,12/30/2014,516,521,515,516.55,46920,37191
DAAWAT,L. T. OVERSEAS LIMITED,12/30/2014,112,112.95,108.05,109.5,4040,3500
DABUR,DABUR INDIA LTD,12/30/2014,229,234.75,229,232.3,809407,383848
DALMIABHA,DALMIA BHARAT LTD,12/30/2014,442,480,436.5,440,28762,24711
DALMIAREF,DALMIA REFRACTORIES LTD,12/30/2014,129.9,129.9,123.3,125,55,55
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,12/30/2014,22.8,23,22.25,22.6,3
925,1934
DATAMATICS,DATAMATICS TECHNO LTD,12/30/2014,79.85,80.95,78.6,79.35,17619,9908
DBCORP,D. B. CORP LTD,12/30/2014,377.5,389.4,377.5,386.2,10446,7027
DBREALTY,D B REALTY LTD,12/30/2014,58.9,60.4,57.4,58.3,133140,66067
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/30/2014,60.2,60.25,60,60.2,40790,230
DCBBANK,DEVELOP CREDIT BANK LTD,12/30/2014,122.4,122.75,117.5,120.75,1345801,493
752
DCM,DCM LTD,12/30/2014,99.3,101.9,97.6,98.65,53781,34220
DCMSHRIRAM,DCM SHRIRAM LTD,12/30/2014,164.1,165.95,160.5,161.25,23790,16737
DCW,DCW LTD,12/30/2014,17.25,17.3,16.6,16.95,216987,112290
DECCANCE,DECCAN CEMENTS LTD,12/30/2014,389,400,385,393.6,1176,838
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,12/30/2014,1.65,1.65,1.55,1.6,230,230
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/30/2014,140.6,144.5,140.6,142.45,170116,
54472
DEEPAKNTR,DEEPAK NITRITE LTD,12/30/2014,80.35,81.8,79.55,80.45,24191,15882
DEEPIND,DEEP INDUSTRIES LTD,12/30/2014,64.8,65.6,64.05,64.45,28444,10867
DELTACORP,DELTA CORP LIMITED,12/30/2014,89.7,92.5,88.55,92,2187662,678249
DEN,DEN NETWORKS LIMITED,12/30/2014,134.75,135,132.15,133.25,75940,42024
DENABANK,DENA BANK,12/30/2014,59.6,61.4,59.4,61.05,1487738,507863
DENORA,DE NORA INDIA LIMITED,12/30/2014,141.4,148.1,141.4,143.15,1770,1317
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/30/2014,43.45,43.45,42.35,42.5,24494,20631
DHANBANK,THE DHANALAKSHMI BANK LTD,12/30/2014,40,40.2,39,39.5,298343,146677
DHANUKA,DHANUKA AGRITECH LTD,12/30/2014,544,554.95,544,547.25,8172,6188
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/30/2014,17,17.2,15.55,16.45,3804,289
1
DHFL,DEWAN HOUSING FIN CORP LTD,12/30/2014,397.2,400,394.5,399.55,406724,188825
DHUNINV,DHUNSERI INVESTMENTS LTD,12/30/2014,125,129.5,123.25,127.6,2843,2294
DIAPOWER,DIAMOND POWER INFRA LTD,12/30/2014,66.05,66.8,64.55,65.2,70405,44427
DICIND,DIC INDIA LIMITED,12/30/2014,368,380,368,376.3,4048,2008
DIGJAM,DIGJAM LTD,12/30/2014,8.9,8.9,8.15,8.2,134920,84775
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,12/30/2014,121.8,122.85,12
0.3,121.45,251604,91129
DISHTV,DISH TV INDIA LIMITED,12/30/2014,65.6,66.35,64.3,66,1483235,585244
DIVISLAB,DIVI'S LABORATORIES LTD,12/30/2014,1706.3,1730,1696.15,1717.2,91818,476
63
DLF,DLF LIMITED,12/30/2014,137,138.25,134.25,135.65,5686089,788256
DLINKINDIA,D-LINK (INDIA) LTD,12/30/2014,151.15,167.5,149,163,298590,146204
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,12/30/2014,177.8,181.35,
173.8,175.75,603780,103549
DONEAR,DONEAR INDUSTRIES LIMITED,12/30/2014,18.3,18.5,18,18.5,1825,1800
DPL,DHUNSERI PETROCHEM LTD,12/30/2014,75.6,78.15,75.05,76.4,9023,6881
DPSCLTD,DPSC LTD,12/30/2014,18.6,18.6,17,17.7,4474,2492
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/30/2014,26.35,26.85,25.55,26.15,4629
4,28642
DRDATSONS,DR DATSONS LABS LTD,12/30/2014,9.75,10,9.5,9.55,1499737,648588
9441
EVERESTIND,EVEREST INDUSTRIES LTD,12/30/2014,307,307.95,300.35,303.1,12370,9969
EVERONN,EVERONN SYSTEMS INDIA LIMITED,12/30/2014,38.5,38.9,36.3,36.55,242008,119
325
EXCELCROP,EXCEL CROP CARE LTD,12/30/2014,1145,1145,1123.05,1134.65,1362,810
EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/30/2014,345.1,353.4,322.2,344,16230,10637
EXCELINFO,EXCEL INFOWAYS LTD,12/30/2014,23.25,23.25,22.1,22.8,2095,1517
EXIDEIND,EXIDE INDUSTRIES LTD,12/30/2014,176.5,180.5,175.5,179.5,1757945,676246
FACT,FACT LTD,12/30/2014,34.35,35,33.5,34.55,91149,48798
FAGBEARING,FAG BEARINGS INDIA LIMITED,12/30/2014,3534,3586,3462.25,3544.3,1035,5
64
FARMAXIND,FARMAX INDIA LTD,12/30/2014,1.35,1.35,1.25,1.35,195403,175392
FCEL,FUTURE CONSUMER ENTERPRISE LTD,12/30/2014,12.8,13.1,11.9,12,1755527,880731
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/30/2014,0.25,0.3,0.25,0.25,228592,168183
FDC,FDC LIMITED,12/30/2014,159.9,160.3,157,158.05,51082,32334
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,12/30/2014,65.25,72.35,65.25,68.4,11613
2,30379
FEDERALBNK,FEDERAL BANK LTD,12/30/2014,150,150.85,148.35,150.15,1123925,315659
FIEMIND,FIEM INDUSTRIES LIMITED,12/30/2014,824.9,834,816,823.8,13242,2938
FILATEX,FILATEX INDIA LTD,12/30/2014,30.4,30.4,29.85,30.05,1284,1154
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,12/30/2014,208,208.6,203,204.15
,225215,55230
FINCABLES,FINOLEX CABLES LTD,12/30/2014,258.85,262.5,256.3,260.05,112709,53374
FINPIPE,FINOLEX INDUSTRIES LTD,12/30/2014,262,262.45,256,257.2,29416,20666
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/30/2014,210,212,208.6,210.95,20850,518
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/30/2014,89.95,89.95,85.2,85.65,42668,27077
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/30/2014,419.2,419.2,399.95,402.45,31875,22
749
FMNL,FUTURE MARKET NETWORKS LTD,12/30/2014,10.9,11.6,10.55,11,617,514
FORTIS,FORTIS HEALTHCARE LIMITED,12/30/2014,106.25,110.7,105.4,109.4,230571,1390
11
FOSECOIND,FOSECO INDIA LTD,12/30/2014,1213.15,1267,1213.15,1263.25,1097,920
FRL,FUTURE RETAIL LTD,12/30/2014,102.4,104.2,102,102.5,1356843,571631
FRLDVR,FUTURE RETAIL LTD DVR,12/30/2014,53.3,54.6,53.25,53.3,5008,3921
FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/30/2014,33.9,34.2,33.5,33.7,850106,383261
GABRIEL,GABRIEL INDIA LTD,12/30/2014,89.55,90.8,89,89.15,136514,57603
GAEL,GUJARAT AMBUJA EXPORTS LT,12/30/2014,47.75,48.15,46.7,47.7,17633,11069
GAIL,GAIL (INDIA) LTD,12/30/2014,441,446.9,434.5,444.05,931576,493764
GAL,GYSCOAL ALLOYS LTD,12/30/2014,34.5,34.5,32.6,33.7,15663,6047
GALLANTT,GALLANTT METAL LIMITED,12/30/2014,24,24.8,23.75,24,6024,4304
GALLISPAT,GALLANTT ISPAT LTD,12/30/2014,394.15,394.5,393.5,394.1,27607,3434
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,12/30/2014,14.7,14.75,14.15,14.35,
283306,147411
GAMMONIND,GAMMON INDIA LTD,12/30/2014,26.5,26.75,25.55,25.85,216513,143168
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,12/30/2014,239,249,239,247.4,6110,4426
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,12/30/2014,118.6,121,117.55,119.65
,8465,7726
GANGOTRI,GANGOTRI TEXTILES LIMITED,12/30/2014,1.65,1.65,1.65,1.65,80,80
GARDENSILK,GARDEN SILK MILLS LTD,12/30/2014,30.2,30.8,29.85,30.1,2358,1403
WALL ROPES LIMITED,12/30/2014,211.5,214.7,204,204.55,142366,6
GARWALLROP,GARWARE
1766
GATI,GATI LIMITED,12/30/2014,251.3,258.6,245.5,254.4,1349067,277037
GAYAPROJ,GAYATRI PROJECTS LTD,12/30/2014,160.8,165,159.05,159.45,5649,4137
GDL,GATEWAY DISTRIPARKS LTD.,12/30/2014,350.95,359.9,350.2,351.95,159705,67531
GEECEE,GEECEE VENTURES LTD,12/30/2014,45.25,46,45.25,45.5,1703,1700
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,12/30/2014,23.65,24.35,23.35,23.75,913,700
GEMINI,GEMINI COMMUNICATION LIMITED,12/30/2014,1.55,1.55,1.4,1.45,14644,14041
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,12/30/2014,55,55,51.95,54.05,1
630,1132
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,12/30/2014,26.2,26.9,25.8,26.65,2
7213,14142
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,12/30/2014,35.3,35.5,34.85,
35.05,54404,37518
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,12/30/2014,126.3,127.15,125.05,125.45,70581,
33673
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,12/30/2014,356,360.5,353.25,354.5,
42824,28303
GHCL,GHCL LIMITED,12/30/2014,71.5,71.5,66.8,67.95,133684,75907
GICHSGFIN,GIC HOUSING FINANCE LTD,12/30/2014,195.95,214.9,193.25,213.15,1491590,
341918
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/30/2014,63.75,65,63.25,63.95,46
19,3529
GILLETTE,GILLETTE INDIA LTD,12/30/2014,3235,3270,3235,3256.85,7379,6822
GINNIFILA,GINNI FILAMENTS LTD,12/30/2014,9.9,9.9,9.65,9.75,26357,20385
GIPCL,GUJ IND POW CO. LTD,12/30/2014,87.45,87.45,85.5,86.1,13710,8721
GITANJALI,GITANJALI GEMS LIMITED,12/30/2014,53.6,54.25,53.25,53.65,204684,84068
GKB,GKB OPHTHALMICS LIMITED,12/30/2014,40,40,38.5,39.05,770,640
GKWLIMITED,GKW LTD,12/30/2014,463.05,488,463.05,481.3,520,420
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/30/2014,3145.2,3200,3115,3187.3,9230,3920
GLENMARK,GLENMARK PHARMACEUTICALS,12/30/2014,781.55,789.9,772.3,773.7,456710,284
153
GLFL,GUJARAT LEASE FINANCING LTD,12/30/2014,2.25,2.25,2.25,2.25,487,487
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/30/2014,69.4,69.85,64.4,65.95,5693,5026
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/30/2014,650,654,641.4,651,29977,13032
GLOBUSSPR,GLOBUS SPIRITS LTD,12/30/2014,67.35,67.45,66.5,66.8,19116,16533
GLODYNE,GLODYNE TECHNOSERVE LIMITED,12/30/2014,3.5,3.5,3.2,3.5,13990,13990
GMBREW,G M BREWERIES LTD,12/30/2014,91.05,92,90,91.05,2246,985
GMDCLTD,GUJARAT MINERAL DEV CORP,12/30/2014,123.25,126.7,123.25,126.15,117426,63
492
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/30/2014,17,17.25,16.75,17,10209794,4207035
GNFC,GUJARAT NARMADA FERT. CO,12/30/2014,81.65,82.4,81.3,81.75,28589,20805
GOACARBON,GOA CARBON LIMITED,12/30/2014,88.65,91.2,86.55,87.7,108012,20764
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,12/30/2014,581.6,594.95,579,588.25,6325,48
80
GODREJCP,GODREJ CONSUMER PRODUCTS,12/30/2014,950,964,945.65,955.15,23711,14051
GODREJIND,GODREJ INDUSTRIES LTD.,12/30/2014,290.2,292.3,288.5,290.35,170816,7606
4
GODREJPROP,GODREJ PROPERTIES LTD,12/30/2014,259.35,269.2,255.55,257.3,374812,893
72
GOKEX,GOKALDAS EXPORTS LTD.,12/30/2014,70.45,70.5,68.4,68.95,2151,1245
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/30/2014,17,17,16,16.35,16370,9595
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,12/30/2014,2464.95,2469.7,2450,24
59.3,11260,6539
GOLDENTOBC,GOLDEN TOBACCO LTD,12/30/2014,60.5,64,59.1,62.6,399649,119588
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/30/2014,29.2,29.6,29,29.35,306,245
GOLDINFRA,GOLDSTONE INFRATECH LTD,12/30/2014,12.9,14.45,12.65,14.3,40894,36273
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/30/2014,2460,2460,2441,2447.7,1658,10
74
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/30/2014,5.8,6.15,5.5,6.05,3259,2363
GPIL,GODAWARI POWER AND ISPAT LIMITED,12/30/2014,129,133.5,126.95,129.75,14113,6
220
GPPL,GUJARAT PIPAVAV PORT LTD,12/30/2014,191.6,193,186.6,189.8,1279179,670377
GRANULES,GRANULES INDIA LIMITED,12/30/2014,795,814,790.05,808.1,137604,55213
GRAPHITE,GRAPHITE INDIA LTD,12/30/2014,86.85,91.25,85.1,90.2,97069,68947
GRASIM,GRASIM INDUSTRIES LTD,12/30/2014,3410,3425.55,3383.5,3392.85,23606,9589
GRAVITA,GRAVITA INDIA LTD,12/30/2014,61.1,61.8,59.5,59.6,18212,10758
GREAVESCOT,GREAVES COTTON LTD.,12/30/2014,142.95,145,141.75,144.45,175070,74722
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,12/30/2014,0.65,0.65,0.65,0.65,102,102
GREENPLY,GREENPLY INDUSTRIES LTD,12/30/2014,806.2,829,805,821.4,1381,892
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,12/30/2014,15.2,15.85,15.2,15.6,11
5619,88596
GRINDWELL,GRINDWELL NORTON LIMITED,12/30/2014,585.8,594.65,579.95,583.75,1439,60
4
GRUH,GRUH FINANCE LIMITED,12/30/2014,268.65,274,263.75,270.35,302477,161730
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/30/2014,29.5,29.75,29,29.4,32443,13034
GSFC,GUJ STATE FERT & CHEM LTD,12/30/2014,102.9,103.4,98.55,99.45,1042693,685116
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/30/2014,5800,5830,5800,5801.75,6696,5796
GSPL,GUJARAT STATE PETRO LTD,12/30/2014,113.9,115,113.5,114.65,1453877,1251344
GSS,GSS INFOTECH LIMITED,12/30/2014,27.3,29.2,27.1,28,5112,1701
GTL,GTL LTD,12/30/2014,16.6,16.9,16.35,16.45,59785,31120
GTLINFRA,GTL INFRA.LTD,12/30/2014,2.45,2.45,2.35,2.4,327275,215966
GTNIND,GTN INDUSTRIES LIMITED,12/30/2014,14.2,14.2,12,12.5,6060,5526
GTNTEX,GTN TEXTILES LIMITED,12/30/2014,10.5,10.55,10.5,10.55,514,514
GTOFFSHORE,GREAT OFFSHORE LIMITED,12/30/2014,76.1,77.8,73.5,75.1,558584,87342
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/30/2014,15.35,15.35,14.35,14.6,11542,10415
GUJALKALI,GUJARAT ALKALIES & CHEM,12/30/2014,172,172.85,169.3,170.1,18409,13789
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,12/30/2014,119.25,123,117.05,120.05,
7701,6191
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,12/30/2014,780.95,780.95,761,768.4,21004,1
5097
GUJNRECOKE,GUJARAT N R E COKE LTD,12/30/2014,6,6.35,6,6.15,1563339,555699
GUJNREDVR,GUJARAT N R E COKE LTD,12/30/2014,2.9,3.15,2.9,2.9,22825,17391
GUJRATGAS,GUJARAT GAS CO. LTD,12/30/2014,790,793.7,754.5,760.5,619027,173770
GULFCORP,GULF OIL CORPORATION LIMITED,12/30/2014,151.25,154.8,151.25,153.65,7521
,1706
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,12/30/2014,508.2,516.4,504,511.25,28411
,12946
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,12/30/2014,9,9.1,8.75,8.85,3436531,219
2625
HANUNG,HANUNG TOYS & TEX LTD,12/30/2014,19,19,18.1,18.4,9689,6889
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/30/2014,161,166,160.3,160.95,2259,1784
HARRMALAYA,HARRISONS MALAYALAM LTD,12/30/2014,54.95,55.6,52.8,53.05,48162,42448
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/30/2014,344.35,350.05,344.3,349.5,104440,
73850
HATSUN,HATSUN AGRO PRODUCT LTD,12/30/2014,316,321.25,311.5,313.55,2144,1432
HAVELLS,HAVELLS INDIA LIMITED,12/30/2014,272.85,279,272,274.25,4891833,2386413
HBLPOWER,HBL POWER SYSTEMS LIMITED,12/30/2014,31.15,31.5,30.65,31.05,392537,2080
04
HBSTOCK,HB STOCKHOLDINGS LIMITED,12/30/2014,12.55,13.3,12.5,12.75,1849,1449
HCC,HINDUSTAN CONSTRUCTION CO,12/30/2014,29.45,29.75,29.1,29.25,2305103,1122887
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,12/30/2014,23.9,24.55,23.9,24,25588,
23203
HCL-INSYS,HCL INFOSYSTEMS LTD,12/30/2014,52.35,53.5,51.65,52.35,3798688,1020559
HCLTECH,HCL TECHNOLOGIES LTD,12/30/2014,1576,1595.85,1570.45,1589.1,325417,18155
7
HDFC,HDFC LTD,12/30/2014,1120,1134.9,1117.2,1129.4,984892,580293
HDFCBANK,HDFC BANK LTD,12/30/2014,950,959.6,942.75,956.45,1420300,948059
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/30/2014,2531.1,254
6.6,2531,2537.35,467,318
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/30/2014,69.15,70.3,66.85,
67.65,11267904,1738880
HEG,HEG LTD,12/30/2014,229.5,230.6,225,226.15,16917,11212
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/30/2014,82.5,84,80.9,81.55,1362441,120
6854
HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/30/2014,76.65,78.7,76.4,76.75,74050,4299
4
HERCULES,HERCULES HOISTS LTD,12/30/2014,199.05,204.7,199.05,200.9,17288,6906
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/30/2014,375,381.7,371.05,372.45,72605,
49570
HEROMOTOCO,HERO MOTOCORP LTD,12/30/2014,3155,3160,3073,3084.85,306502,221913
MOIL,MOIL LTD,12/30/2014,293.2,308.85,293.2,304.9,74030,44387
MONNETISPA,MONNET ISPAT LTD,12/30/2014,65.9,68.1,65.1,65.9,123471,43408
MONSANTO,MONSANTO INDIA LIMITED,12/30/2014,2805.3,2835,2777.25,2818.3,14045,4848
MONTECARLO,MONTE CARLO FASHIONS LTD,12/30/2014,526,526.95,501,511.4,689614,14187
8
MORARJEE,MORARJEE TEXTILES LTD,12/30/2014,44.25,44.7,43.85,44,2962,1991
MOREPENLAB,MOREPEN LABORATORIES LTD,12/30/2014,8.7,9.15,8.65,9.15,245315,167261
MOSERBAER,MOSER-BAER (I) LTD,12/30/2014,7.6,7.8,7.5,7.7,370858,200327
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/30/2014,450,452.9,442,445.3,1098099,5561
02
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,12/30/2014,253.1,254.9,247.2
5,253.75,6084,3318
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/30/2014,37.35,38.35,37.15,37.15,27
65,2765
MPHASIS,MPHASIS BFL LTD.,12/30/2014,366.1,374.35,362.2,371.8,43047,21048
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,12/30/2014,747,763,746.1,748.75,59
34,3217
MRF,MRF LTD,12/30/2014,38411,38650,37800,37923.8,16378,3417
MRO-TEK,MRO-TEK LIMITED,12/30/2014,18,18.4,17,17.25,14034,9180
MRPL,MRPL,12/30/2014,47.15,47.6,46.8,47.05,133285,75524
MSPL,MSP STEEL & POWER LTD.,12/30/2014,14.85,15,14.4,14.4,3505,2887
MTEDUCARE,MT EDUCARE LTD,12/30/2014,125,127.8,123.8,126.95,54830,21924
MTNL,MAHANAGAR TELEPHONE NIGAM,12/30/2014,27.25,27.9,27.05,27.15,1151003,593488
MUDRA,MUDRA LIFESTYLE LIMITED,12/30/2014,11,12.05,10.85,11.95,18413,10582
MUKANDENGG,MUKAND ENGINEERS LIMITED,12/30/2014,36.5,36.5,34.7,34.9,22974,18306
MUKANDLTD,MUKAND LTD.,12/30/2014,49.4,50.55,49.2,49.4,16465,10314
MUKTAARTS,MUKTA ARTS LIMITED,12/30/2014,28.4,28.95,28.2,28.2,528,518
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,12/30/2014,110.25,112,109.8,110.5,10852,
6284
MUNJALSHOW,MUNJAL SHOWA LTD,12/30/2014,187.65,189.35,183.75,187.5,50621,29911
MURLIIND,MURLI INDUSTRIES LIMITED,12/30/2014,5.05,5.05,5.05,5.05,10,10
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/30/2014,21,21.95,20.85,21.2,2027,663
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/30/2014,191.4,193.3,189.05,191.4,18331,12272
MVL,MVL LTD,12/30/2014,0.6,0.6,0.55,0.55,911678,861678
MYSOREBANK,STATE BANK OF MYSORE,12/30/2014,545,582.4,545,576.75,85176,46316
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,12/30/2014,263.5,264.9,261,262
.76,36585,34132
NAGAROIL,NAGARJUNA OIL REFINERY,12/30/2014,3.9,4.05,3.9,3.95,84675,65155
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,12/30/2014,18.45,18.45,18.1
,18.1,1483,1480
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/30/2014,26,26,26,26,300,300
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,12/30/2014,83.2,86.95,83.2,84,
3267,2452
NAHARINDUS,NAHAR INDS ENT LTD,12/30/2014,57.2,57.9,57,57.05,870,671
NAHARPOLY,NAHAR POLY FILMS LTD,12/30/2014,29,29,28.1,28.6,318,267
NAHARSPING,NAHAR SPINNING MILLS LIMITED,12/30/2014,94.95,95.7,92.9,94.95,70775,5
2149
NAKODA,NAKODA LTD,12/30/2014,2.15,2.15,2.05,2.1,190566,184466
NATCOPHARM,NATCO PHARMA LTD.,12/30/2014,1373.35,1474.5,1373.35,1451.95,72528,342
09
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/30/2014,126.1,131.15,125,128.45,7122,71
22
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/30/2014,54.7,54.7,52.95,53.5,1375990,103
1552
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/30/2014,16.5,17,16.5,16.7,1250,1250
NAUKRI,INFO EDGE (I) LTD,12/30/2014,847,856.95,838,842.25,12331,6016
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,12/30/2014,585.15,595,585,587,58
9,313
NAVNETEDUL,NAVNEET EDUCATION LTD,12/30/2014,109.55,110.6,108.1,108.75,434994,383
707
PRICOL,PRICOL LIMITED,12/30/2014,45.1,45.3,44.2,44.55,140014,75210
PRIMESECU,PRIME SECURITIES LIMITED,12/30/2014,5.7,5.7,5.05,5.25,14082,7067
PRISMCEM,PRISM CEMENTS LTD,12/30/2014,78.9,80.95,78.75,80.25,158372,73009
PRITHVISOF,PRITHVI SOFTECH LTD,12/30/2014,22.75,22.75,22.75,22.75,620,620
PROVOGE,PROVOGUE (INDIA) LIMITED,12/30/2014,6.5,7.5,6.25,7,501513,233919
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/30/2014,24.1,27.85,24,27.45,417501,210
429
PSB,PUNJAB & SIND BANK,12/30/2014,61.95,63.4,61.15,62.55,171946,60846
PSL,PSL LIMITED,12/30/2014,14.6,15.15,14.5,14.7,66339,25709
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/30/2014,462,465,455,458.
48,2039,1806
PTC,PTC INDIA LIMITED,12/30/2014,92.85,94.1,92.2,93,1043525,436016
PTL,PTL ENTERPRISES LIMITED,12/30/2014,38,39.25,36.55,37.45,797,619
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/30/2014,107,113,104,111
.4,132257,74236
PUNJLLOYD,PUNJ LLOYD LTD,12/30/2014,36.85,39.15,36.75,37.25,2123182,666984
PURVA,PURAVANKARA PROJECTS LIMITED,12/30/2014,84.6,86.3,83.2,84.75,174263,50123
PVP,PVP VENTURES LTD,12/30/2014,7.15,7.3,7.15,7.2,178280,128921
PVR,PVR LIMITED,12/30/2014,702,708,695.35,704.1,24220,9837
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/30/2014,1231.1,1237.8
,1225.45,1232.5,405,217
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/30/2014,875,875,864,864
,9,5
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/30/2014,1,1,1,1,5000,5000
RADICO,RADICO KHAITAN LTD,12/30/2014,87.8,89.1,85.75,86.1,259167,159936
RAIN,RAIN INDUSTRIES LTD,12/30/2014,44.85,45.45,44.5,44.8,28578,17294
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/30/2014,68.5,70,68,68.85,18920,6189
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,12/30/2014,135
.2,141.95,134,140.6,19452,10882
RAJESHEXPO,RAJESH EXPORTS LTD.,12/30/2014,138.9,144.35,138.9,143.25,112037,45748
RAJOIL,RAJ OIL MILLS LTD,12/30/2014,1.45,1.55,1.45,1.5,6290,6290
RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/30/2014,311,324.75,311,314.55,3381,2213
RAJRAYON,RAJ RAYON LIMITED,12/30/2014,0.6,0.6,0.55,0.55,20000,20000
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/30/2014,22.5,24,19.65,22.35,26629,
13938
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/30/2014,114.5,115.7,113.2,114.1,302203,1
91570
RAJVIR,RAJVIR INDUSTRIES LIMITED,12/30/2014,47.7,51.25,46.35,47.1,2769,2467
RALLIS,RALLIS INDIA LTD,12/30/2014,212.5,212.65,209.65,211.15,98216,51401
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/30/2014,7.4,7.5,7.35,7.35,6192,4646
RAMCOCEM,THE RAMCO CEMENTS LTD,12/30/2014,335,335,329.5,333.1,19210,9090
RAMCOIND,RAMCO INDUSTRIES LTD,12/30/2014,72.3,73,71.3,72.6,25799,11660
RAMCOSYS,RAMCO SYSTEMS LTD,12/30/2014,450,474,450,462.3,8353,7087
RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/30/2014,49,49.9,48.55,48.95,6411,4034
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/30/2014,2.1,2.15,2.1,2.15,902,902
RANASUG,RANA SUGARS LTD,12/30/2014,3,3.15,3,3.05,124094,98188
RANBAXY,RANBAXY LABS LTD,12/30/2014,623.25,629.9,617.9,621.7,384563,109272
RANEENGINE,RANE ENGINE VALVE LTD,12/30/2014,568.9,569,555,569,88,71
RANEHOLDIN,RANE HOLDINGS LIMITED,12/30/2014,637,637,629,630.1,228,174
RANKLIN,RANKLIN SOLUTIONS LTD,12/30/2014,2.3,2.3,2.25,2.25,2148,2148
RASOYPR,RASOYA PROTEINS LTD,12/30/2014,1.6,1.6,1.6,1.6,135237,135237
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,12/30/2014,661.15,697.4,652,688.9,168
19,11135
RAYMOND,RAYMOND LTD,12/30/2014,507,509.8,490.7,497.95,117686,39803
RBL,RANE BRAKE LINING LTD,12/30/2014,297.8,298.05,294.05,295.05,643,534
RCF,RASHTRIYA CHEMICALS & FER,12/30/2014,67.95,69.8,67.35,68.6,1362289,261795
RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/30/2014,81,81.5,79.15,79.9,3816536,8
23030
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,12/30/2014,335.3,337.35,329,331.8,1
038639,229274
71
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/30/2014,48.15,50,48.1,49.2,2743,1229
VASCONEQ,VASCON ENGINEERS LTD,12/30/2014,22.5,22.9,22,22.5,2466,2249
VASWANI,VASWANI INDUSTRIES LTD,12/30/2014,4,4.1,3.8,3.8,627,615
VENKEYS,VENKY'S (INDIA) LIMITED,12/30/2014,396.8,396.9,391.65,392.55,9376,4717
VENUSREM,VENUS REMEDIES LIMITED,12/30/2014,211,216.4,210,210.8,55929,11395
VESUVIUS,VESUVIUS INDIA LTD,12/30/2014,698.05,709.9,698,706.55,328,216
VGUARD,V-GUARD INDUSTRIES LTD,12/30/2014,1111,1120,1100.15,1110.9,9490,4633
VHL,VARDHMAN HOLDINGS LIMITED,12/30/2014,720.05,721,720.05,720.05,40,40
VICEROY,VICEROY HOTELS LIMITED,12/30/2014,17.65,18,17.3,17.5,58405,32641
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,12/30/2014,161.05,163.35,161.05,161.55,7243
4,49420
VIJAYABANK,VIJAYA BANK,12/30/2014,47.45,48.8,47.2,48.6,927228,634888
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,12/30/2014,11.35,11.35,11.2,11.3,2047,1945
VIKASGLOB,VIKAS GLOBALONE LTD,12/30/2014,8,8.15,7.1,7.4,78228,56832
VIMALOIL,VIMAL OIL & FOODS LTD,12/30/2014,238.35,238.4,234,235.2,2146,88
VIMTALABS,VIMTA LABS LIMITED,12/30/2014,65.8,66.8,65,65.15,13211,9809
VINATIORGA,VINATI ORGANICS LTD,12/30/2014,429.9,430,424,424.9,6510,3421
VINDHYATEL,VINDHYA TELELINKS LTD.,12/30/2014,508,508,491.5,492,472,385
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/30/2014,64,65.75,63,64.9,7841,4516
VIPIND,VIP INDUSTRIES LTD.,12/30/2014,111.6,113.95,111.25,113.3,216173,47780
VIPUL,VIPUL LTD,12/30/2014,38.3,39.4,37.55,37.7,127492,17800
VISAKAIND,VISAKA INDUSTRIES LIMITED,12/30/2014,116,116,112,114.05,21900,12351
VISASTEEL,VISA STEEL LIMITED,12/30/2014,16.9,17.85,16.9,17.55,12669,5121
VISESHINFO,VISESH INFOTECNICS LTD,12/30/2014,0.15,0.15,0.1,0.1,5372788,5103444
VISUINTL,VISU INTERNATIONAL LIMITED,12/30/2014,0.7,0.7,0.7,0.7,221,221
VIVIDHA,VISAGAR POLYTEX LTD,12/30/2014,808,819.5,770.1,802.2,47570,2929
VIVIMEDLAB,VIVIMED LABS LIMITED,12/30/2014,332.05,344.9,328.95,342.05,10453,4993
VKSPL,VKS PROJECTS LTD,12/30/2014,0.25,0.25,0.2,0.25,280122,191884
VLSFINANCE,VLS FINANCE LTD.,12/30/2014,23.05,24.55,23.05,24.15,8375,6532
VMART,VMART RETAIL LTD,12/30/2014,541,559.2,531.1,535.3,6771,4331
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,12/30/2014,669.75,804.35,666.5,798.15,47321
2,51924
VOLTAS,VOLTAS LTD,12/30/2014,235.6,241.2,231.55,239.95,2235101,533577
VSSL,VARDHMAN SPECIAL STEELS LTD,12/30/2014,34.5,35.8,34.5,35.2,4632,4617
VSTIND,VST INDUSTRIES LTD.,12/30/2014,1912.05,1923,1900,1913.9,1001,454
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,12/30/2014,1380,1398.8,1335.05,1388.95,365
1,1723
VTL,VARDHMAN TEXTILES LIMITED,12/30/2014,458.4,458.65,451,456,20176,15071
VTMLTD,VTM LTD,12/30/2014,25.8,25.8,24.65,25.05,911,811
WABAG,VA TECH WABAG LTD,12/30/2014,1515,1525,1490.2,1497.55,19174,13571
WABCOINDIA,WABCO INDIA LTD,12/30/2014,4690,4693,4600,4618.8,2655,2011
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,12/30/2014,172,180.9,169.15,174.55,11821
77,303645
WANBURY,WANBURY LIMITED,12/30/2014,26.05,28.35,25.75,28.35,19365,19365
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,12/30/2014,15.6,16.3,15.5,15.8,51174,
50740
WEIZFOREX,WEIZMANN FOREX LTD,12/30/2014,250.8,253,245.25,248,2588,502
WEIZMANIND,WEIZMANN LTD,12/30/2014,12.8,12.85,11.8,11.8,12408,7022
WELCORP,WELSPUN CORP LTD,12/30/2014,67.65,69.55,66,68.2,139656,65059
WELENTRP,WELSPUN ENTERPRISES LTD,12/30/2014,307,310,300.1,303.2,974,656
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/30/2014,36.1,38.5,36,38.5,727,
697
WELPROJ,WELSPUN PROJECTS LTD,12/30/2014,27.3,28.45,26.65,27.35,1913,1808
WELSPUNIND,WELSPUN INDIA LTD,12/30/2014,323.3,325.65,319.2,320.4,16990,13651
WENDT,WENDT (INDIA) LTD.,12/30/2014,1957,1957,1885.1,1913.1,156,124
WHEELS,WHEELS INDIA LTD,12/30/2014,909.65,914.75,896,898.95,974,661
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/30/2014,639.8,676.8,635.4,660.95,322984,1201
96
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/30/2014,63.9,64,62.15,63.2,1812,1061