Documenti di Didattica
Documenti di Professioni
Documenti di Cultura
NIFTY,CNX Nifty,12/26/2014,8204.8,8234.55,8147.95,8200.7,556967424,0
CNX IT,CNX IT,12/26/2014,10974.85,11046.65,10916.95,11036.7,0,0
CNX Nifty Junior,CNX Nifty Junior,12/26/2014,18146.95,18220.55,18075.1,18207.3,0
,0
BANK Nifty,BANK Nifty,12/26/2014,18602.55,18681.75,18448.6,18557.2,0,0
CNX Midcap,CNX Midcap,12/26/2014,12264.45,12324.75,12213.85,12304.15,0,0
CNX 500,CNX 500,12/26/2014,6672.15,6696.8,6635.25,6674.8,0,0
CNX 100,CNX 100,12/26/2014,8187.7,8217.1,8134.85,8188.45,0,0
Nifty Midcap 50,Nifty Midcap 50,12/26/2014,3272.8,3295.15,3258.75,3292.7,0,0
CNX Realty,CNX Realty,12/26/2014,198.15,200.65,196.4,200.05,0,0
CNX Infra,CNX Infra,12/26/2014,2992.45,3002.3,2975.55,2989.5,0,0
CNX Energy,CNX Energy,12/26/2014,8595.15,8645.95,8536.35,8601.1,0,0
CNX FMCG,CNX FMCG,12/26/2014,20129.75,20145.3,19873.15,19953.45,0,0
CNX MNC,CNX MNC,12/26/2014,8738.55,8781.45,8695.15,8720.2,0,0
CNX Pharma,CNX Pharma,12/26/2014,10725.1,10778.4,10696.85,10738.05,0,0
CNX PSE,CNX PSE,12/26/2014,3513.4,3528.4,3486.75,3508.6,0,0
CNX PSU Bank,CNX PSU Bank,12/26/2014,4190.85,4232.2,4180.8,4227.15,0,0
CNX Service,CNX Service,12/26/2014,10499.65,10533.85,10451.45,10514.05,0,0
India VIX,India VIX,12/26/2014,15.07,16.355,14.3975,14.645,0,0
CNX AUTO,CNX AUTO,12/26/2014,8193.3,8244.65,8139.75,8203.25,0,0
CNX Metal,CNX Metal,12/26/2014,2606.6,2626,2580.1,2615.9,0,0
CNX Media,CNX Media,12/26/2014,2370.6,2374,2350.45,2354.2,0,0
CNX Smallcap,CNX Smallcap,12/26/2014,5087.7,5120.5,5071.75,5115.5,0,0
CNX 200,CNX 200,12/26/2014,4222.15,4237.8,4196.6,4224.35,0,0
CNX Dividend Oppt,CNX Dividend Oppt,12/26/2014,2141.05,2148.25,2123.25,2144.25,0
,0
CNX Commodities,CNX Commodities,12/26/2014,2652.5,2662.3,2626.25,2650.9,0,0
CNX Consumption,CNX Consumption,12/26/2014,3322.5,3329.15,3297.65,3309.7,0,0
CNX Finance,CNX Finance,12/26/2014,7386.35,7415.9,7336.25,7383.7,0,0
Nifty Dividend,Nifty Dividend,12/26/2014,97.89,97.89,97.89,97.89,0,0
LIX 15,LIX 15,12/26/2014,3684.85,3705.25,3664.6,3701,0,0
CPSE Index,CPSE Index,12/26/2014,2465.4,2481.3,2448,2477.05,0,0
NI15,NI15,12/26/2014,4762.5,4781.45,4724.5,4763.45,0,0
NIFTY PR 2X LEV,NIFTY PR 2X LEV,12/26/2014,3614.15,3640.05,3564.85,3610.55,0,0
NIFTY PR 1X INV,NIFTY PR 1X INV,12/26/2014,455.1,458.2,453.45,455.3,0,0
NIFTY TR 2X LEV,NIFTY TR 2X LEV,12/26/2014,4134.8,4164.45,4078.35,4130.7,0,0
NIFTY TR 1X INV,NIFTY TR 1X INV,12/26/2014,425.35,428.25,423.8,425.55,0,0
NSE ADVANCES,NSE ADVANCES,12/26/2014,795,795,795,795,0,0
NSE DECLINES,NSE DECLINES,12/26/2014,706,706,706,706,0,0
NiftyPCR,Nifty PCR (OI),12/26/2014,1.05,1.05,1.05,1.05,0,0
BSE CPSE,BSE BSE CPSE,12/26/2014,1429.54,1435.37,1418.27,1426.05,0,0
SENSEX,BSE SENSEX,12/26/2014,27215.19,27370.63,27091.38,27241.78,0,0
BSE MID CAP,BSE BSE MID CAP,12/26/2014,10085.77,10147.58,10067.45,10115.85,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,12/26/2014,10903.77,10960.7,10883.87,10894.89,0,
0
BSE 100,BSE BSE 100,12/26/2014,8255,8299.42,8217.25,8266.79,0,0
BSE 200,BSE BSE 200,12/26/2014,3374.52,3392.62,3360.44,3380.42,0,0
BSE 500,BSE BSE 500,12/26/2014,10546.46,10602.47,10505.75,10562.71,0,0
BSE GREENEX,BSE BSE GREENEX,12/26/2014,2220.4,2228.79,2205.2,2220.59,0,0
BSE CARBONEX,BSE BSE CARBONEX,12/26/2014,1331.78,1338.85,1325.43,1333.33,0,0
BSE PSU,BSE BSE PSU,12/26/2014,8108.96,8149.07,8059.19,8121.33,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,12/26/2014,177
.78,178.6,176.82,178.36,0,0
BSE IPO,BSE BSE IPO,12/26/2014,2728.59,2761.4,2719.65,2742.54,0,0
BSE SME IPO,BSE BSE SME IPO,12/26/2014,1174.54,1189.15,1163.4,1180.96,0,0
BSE BANKEX,BSE BSE BANKEX,12/26/2014,21247.45,21396.26,21127.79,21253.3,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,12/26/2014,15099.12,15209.91,15051.54,15
113.05,0,0
BSE REALTY,BSE BSE REALTY,12/26/2014,1517.03,1538.26,1508.44,1533.94,0,0
05,102,102
BLUEDART,BLUE DART EXPRESS LTD,12/26/2014,6271.9,6271.9,6025.55,6103.4,3276,2072
BLUESTARCO,BLUE STAR LIMITED,12/26/2014,312,315.95,310,311.25,18338,12998
BLUESTINFO,BLUE STAR INFOTECH,12/26/2014,204.3,205.85,204,204.25,2561,1555
BODALCHEM,BODAL CHEMICALS LTD,12/26/2014,31.9,32.75,31.25,32.15,69815,60869
BODHTREE,BODHTREE CONSULTING LTD,12/26/2014,9.35,9.35,9.35,9.35,600,600
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/26/2014,65.55,65.8,64.5,65.3,609050,14809
7
BOSCHLTD,BOSCH LTD,12/26/2014,18400,18650,18400,18537.95,13078,6261
BPCL,BHARAT PETROLEUM CORP LT,12/26/2014,639,649.1,629.75,645.7,659996,230531
BPL,BPL LIMITED,12/26/2014,23,24.55,22.85,23.8,863329,151108
BRANDHOUSE,BRANDHOUSE RETAILS LTD,12/26/2014,1.7,1.85,1.65,1.8,18893,14631
BRFL,BOMBAY RAYON FASHIONS LTD,12/26/2014,128.05,128.05,124.05,127.55,679,586
BRIGADE,BRIGADE ENTERPRISES LIMITED,12/26/2014,143.3,145.5,141.7,142.45,18389,89
09
BRITANNIA,BRITANNIA INDUSTRIES LTD,12/26/2014,1766,1769.15,1725.1,1731.15,41489,
27060
BROOKS,BROOKS LAB LTD,12/26/2014,40.4,41.4,40.15,40.3,27775,19372
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,12/26/2014,2.75,2.95,2.75,2.75,3472
7,25248
BSL,BSL LTD,12/26/2014,36,37.9,36,36.9,4718,4337
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,12/26/2014,2580,2580,2525.05,2560,18
,17
BSLIMITED,BS LTD,12/26/2014,22.1,23.2,21.55,21.8,571826,81158
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/26/2014,87.05,90,85.35,85.95,447,4
44
BURNPUR,BURNPUR CEMENT LIMITED,12/26/2014,8.55,8.8,8.5,8.6,40195,27904
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,12/26/2014,215,225,213.3,222,2239
,750
BVCL,BARAK VALLEY CEMENTS LIMITED,12/26/2014,12.8,12.8,11.15,11.45,1288,1000
CADILAHC,CADILA HEALTHCARE LIMITED,12/26/2014,1588.05,1620,1556,1576.4,74364,367
90
CAIRN,CAIRN INDIA LIMITED,12/26/2014,241.6,243.4,238.8,241.85,631357,137786
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/26/2014,5,5,4.75,4.75,784,783
CANBK,CANARA BANK,12/26/2014,442.9,449.25,438.25,448.25,2326730,406925
CANDC,C & C CONSTRUCTIONS LIMITED,12/26/2014,33,34.6,33,33.85,3898,2658
CANFINHOME,CAN FIN HOMES LTD,12/26/2014,502,502,495,498.8,12038,8543
CANTABIL,CANTABIL RETAIL LTD,12/26/2014,37,39.8,34.65,36.55,2617,1841
CAPF,CAPITAL FIRST LTD,12/26/2014,360.35,360.35,344.55,348,85803,45305
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,12/26/2014,387,396.4,380.3,382.15,8154,
5859
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/26/2014,173,173,167.3,171.4,639774,59003
3
CAREERP,CAREER POINT LTD,12/26/2014,121,141.25,121,133.8,356289,77557
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,12/26/2014,1448,1461,1428,1435.3,242
64,15435
CASTROLIND,CASTROL INDIA LIMITED,12/26/2014,504.45,509.4,503,503.5,87356,48638
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,12/26/2014,4.8,4.85,4.65,4.75,
65691,62722
CCL,CCL PRODUCTS (I) LTD,12/26/2014,163.5,168.3,163.5,164.95,207837,59759
CEATLTD,CEAT LTD,12/26/2014,845.1,852.85,830,837.9,183548,40461
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,12/26/2014,21,21.5,19.75,19.9
,51068,35393
CELEBRITY,CELEBRITY FASHIONS LTD,12/26/2014,13.1,14.5,13.1,13.75,4120,3497
CELESTIAL,CELESTIAL LABS LIMITED,12/26/2014,37.8,38,37.55,37.75,98440,39067
CENTENKA,CENTURY ENKA LTD,12/26/2014,161.1,164.15,160.7,162.55,13088,9280
CENTEXT,CENTURY EXTRUSIONS LTD,12/26/2014,2,2,1.9,2,5051,5051
CENTRALBK,CENTRAL BANK OF INDIA,12/26/2014,89.2,90,87.35,89.5,1354581,614859
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,12/26/2014,640.95,669.7,635.2,654.95
,21279,9574
CYIENT,CYIENT LTD,12/26/2014,515.95,526.95,515,517.05,128342,106592
DAAWAT,L. T. OVERSEAS LIMITED,12/26/2014,108.65,109.85,107.5,108.85,15886,12724
DABUR,DABUR INDIA LTD,12/26/2014,228.4,232,225.65,229.95,203167,41875
DALMIABHA,DALMIA BHARAT LTD,12/26/2014,437,445,431,442.25,10722,7432
DALMIAREF,DALMIA REFRACTORIES LTD,12/26/2014,147,147,135,135,510,510
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,12/26/2014,21.2,21.9,21.2,21.25
,32802,26982
DATAMATICS,DATAMATICS TECHNO LTD,12/26/2014,79.5,81,78.3,78.6,14376,8287
DBCORP,D. B. CORP LTD,12/26/2014,385.05,395,381,382.15,24902,21207
DBREALTY,D B REALTY LTD,12/26/2014,54.6,61.75,54.5,58.95,1177908,401426
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/26/2014,60.2,60.5,60.1,60.25,49485,279
DCBBANK,DEVELOP CREDIT BANK LTD,12/26/2014,120.35,123.2,119.65,120.95,1940718,51
2615
DCM,DCM LTD,12/26/2014,98.65,105.6,97.3,102.4,158130,71905
DCMSHRIRAM,DCM SHRIRAM LTD,12/26/2014,168,169.3,165,166.7,35341,26491
DCW,DCW LTD,12/26/2014,16.9,17.45,16.8,17,267966,107865
DECCANCE,DECCAN CEMENTS LTD,12/26/2014,395.05,399,364,389.4,2009,1110
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,12/26/2014,1.65,1.7,1.6,1.6,1116,1116
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/26/2014,139.4,141.05,139.1,139.8,40659,2
2795
DEEPAKNTR,DEEPAK NITRITE LTD,12/26/2014,83.4,84.95,83,83.75,14586,7726
DEEPIND,DEEP INDUSTRIES LTD,12/26/2014,65.75,67.35,64.7,65.55,54998,28646
DELTACORP,DELTA CORP LIMITED,12/26/2014,87,88.4,86.2,86.5,664098,295788
DELTAMAGNT,DELTA MAGNETS LTD,12/26/2014,36.3,36.3,33,33,714,714
DEN,DEN NETWORKS LIMITED,12/26/2014,132,136.5,130.1,135.1,604042,490846
DENABANK,DENA BANK,12/26/2014,57.7,59.45,57.4,58.95,1238957,534040
DENORA,DE NORA INDIA LIMITED,12/26/2014,141.35,145.95,141,143.1,1772,1209
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/26/2014,42.95,42.95,41.65,42,52435,39272
DHANBANK,THE DHANALAKSHMI BANK LTD,12/26/2014,39,39.2,38.7,38.95,218178,103842
DHANUKA,DHANUKA AGRITECH LTD,12/26/2014,527,540.05,523.15,534.25,9804,7470
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/26/2014,16,16.5,16,16.2,564,540
DHFL,DEWAN HOUSING FIN CORP LTD,12/26/2014,395,407.4,395,399,362837,146409
DHUNINV,DHUNSERI INVESTMENTS LTD,12/26/2014,129,132.95,128.65,129.65,262,223
DIAPOWER,DIAMOND POWER INFRA LTD,12/26/2014,67.15,69.7,66,66.6,91109,44128
DICIND,DIC INDIA LIMITED,12/26/2014,370.95,379.9,365,371.6,3443,2667
DIGJAM,DIGJAM LTD,12/26/2014,8.85,8.85,8.55,8.7,23632,16478
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,12/26/2014,122.05,123.6,12
0.5,121.25,288307,131364
DISHTV,DISH TV INDIA LIMITED,12/26/2014,63.3,64.75,63.05,64.25,1032781,234439
DIVISLAB,DIVI'S LABORATORIES LTD,12/26/2014,1682,1700.05,1680.05,1692,35432,1504
8
DLF,DLF LIMITED,12/26/2014,131.4,136.9,129.9,136.2,9479087,1950241
DLINKINDIA,D-LINK (INDIA) LTD,12/26/2014,147.7,151,145.45,146.9,39626,20000
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,12/26/2014,167.5,172,167
,167.7,156559,50463
DONEAR,DONEAR INDUSTRIES LIMITED,12/26/2014,22,22,18.3,19.2,712,698
DPL,DHUNSERI PETROCHEM LTD,12/26/2014,75,78.5,75,75.4,6102,4136
DPSCLTD,DPSC LTD,12/26/2014,17.95,18,17.95,18,5177,5177
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/26/2014,24.7,26.7,24.7,26.35,85137,5
7239
DRDATSONS,DR DATSONS LABS LTD,12/26/2014,9.75,10.4,9.6,10.25,1574382,538135
DREDGECORP,DREDGING CORP OF INDIA,12/26/2014,409,419,405.7,407.35,26863,9251
DRREDDY,DR. REDDY'S LABORATORIES,12/26/2014,3145,3157.4,3117.15,3134.1,156285,73
141
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/26/2014,95.95,97,94.2,96,6248,3075
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/26/2014,9.55,9.7,9.55,9.7,820,820
DUNCANSLTD,DUNCANS INDUSTRIES LTD,12/26/2014,20.8,20.8,19.7,19.7,385,385
DWARKESH,DWARIKESH SUGAR IND LTD,12/26/2014,29,29.75,28.15,28.4,7398,6639
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/26/2014,1923,1950,1870.1,1897.4,1438,1
006
186
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,12/26/2014,360.5,363.95,347.3,351.
2,36874,13860
GHCL,GHCL LIMITED,12/26/2014,71.35,72.4,70.8,71.05,77221,52209
GICHSGFIN,GIC HOUSING FINANCE LTD,12/26/2014,186.25,188,184.1,185.7,65384,42475
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/26/2014,65.05,65.05,63,64.1,729
1,5758
GILLETTE,GILLETTE INDIA LTD,12/26/2014,3278,3289.9,3240,3244.85,1304,898
GINNIFILA,GINNI FILAMENTS LTD,12/26/2014,10.4,10.4,9.65,9.75,49689,44764
GIPCL,GUJ IND POW CO. LTD,12/26/2014,86.95,89.9,86.95,87.05,28125,16705
GITANJALI,GITANJALI GEMS LIMITED,12/26/2014,53.05,54.95,53.05,53.65,365346,10751
4
GKB,GKB OPHTHALMICS LIMITED,12/26/2014,42.1,42.1,42.1,42.1,50,50
GKWLIMITED,GKW LTD,12/26/2014,465,465.25,454,454,313,313
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/26/2014,3122.05,3148.8,3074,3117.85,7206,3569
GLENMARK,GLENMARK PHARMACEUTICALS,12/26/2014,781,790.05,772.15,778.15,154348,338
42
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/26/2014,62.05,64.1,61.35,63.4,4517,2725
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/26/2014,648,665.9,638.45,643.35,87952,32888
GLOBUSSPR,GLOBUS SPIRITS LTD,12/26/2014,67.15,67.15,66,66.2,15507,7559
GLODYNE,GLODYNE TECHNOSERVE LIMITED,12/26/2014,3.2,3.25,3.1,3.2,19218,19218
GMBREW,G M BREWERIES LTD,12/26/2014,90,91.45,88.65,90.25,5422,2259
GMDCLTD,GUJARAT MINERAL DEV CORP,12/26/2014,123,125.15,121.05,122.6,125502,36859
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/26/2014,16.75,17.05,16.6,16.9,10615926,400
0627
GNFC,GUJARAT NARMADA FERT. CO,12/26/2014,81.5,83,81.4,81.7,36423,22561
GOACARBON,GOA CARBON LIMITED,12/26/2014,76,90.05,75.65,87.8,770938,88077
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,12/26/2014,578,585,576.05,581.8,3838,3194
GODREJCP,GODREJ CONSUMER PRODUCTS,12/26/2014,955,971,949.95,952.65,15822,8481
GODREJIND,GODREJ INDUSTRIES LTD.,12/26/2014,284.1,293,282,286.1,290376,51001
GODREJPROP,GODREJ PROPERTIES LTD,12/26/2014,248.3,250.25,246,248.35,45951,23408
GOKEX,GOKALDAS EXPORTS LTD.,12/26/2014,70.05,70.05,68,69.6,22301,18282
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/26/2014,19.6,20.4,15.5,15.7,781486,378902
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,12/26/2014,2454.6,2463.95,2441,24
61.35,11107,5532
GOLDENTOBC,GOLDEN TOBACCO LTD,12/26/2014,42.9,50.75,41.85,50.6,339982,114383
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/26/2014,29.3,30,29,30,1281,1067
GOLDINFRA,GOLDSTONE INFRATECH LTD,12/26/2014,13.15,13.15,12.75,12.9,19641,19424
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/26/2014,2435,2450.65,2430,2445.5,1740
,974
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/26/2014,5.95,5.95,5.95,5.95,644,322
GPIL,GODAWARI POWER AND ISPAT LIMITED,12/26/2014,123,126,122.7,125.55,15152,1304
7
GPPL,GUJARAT PIPAVAV PORT LTD,12/26/2014,171.6,175.85,170.5,174.75,365252,193690
GRANULES,GRANULES INDIA LIMITED,12/26/2014,799.1,806.4,785,791.8,64989,23488
GRAPHITE,GRAPHITE INDIA LTD,12/26/2014,91.8,91.8,86.55,86.8,30848,18617
GRASIM,GRASIM INDUSTRIES LTD,12/26/2014,3429.95,3443.55,3370,3382.25,24592,5296
GRAVITA,GRAVITA INDIA LTD,12/26/2014,63.5,63.55,59.55,62.05,64316,18266
GREAVESCOT,GREAVES COTTON LTD.,12/26/2014,138.75,140,137.2,137.8,86159,62516
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,12/26/2014,0.55,0.55,0.55,0.55,1900,1900
GREENPLY,GREENPLY INDUSTRIES LTD,12/26/2014,773.3,814,773.3,793.3,3064,2210
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,12/26/2014,16,16,15.2,15.3,68688,4
0371
GRINDWELL,GRINDWELL NORTON LIMITED,12/26/2014,590,590,582,583.9,4718,3319
GRUH,GRUH FINANCE LIMITED,12/26/2014,256.7,259.65,252.2,252.95,235183,169779
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/26/2014,29.1,29.85,28.95,29.1,46391,209
53
GSFC,GUJ STATE FERT & CHEM LTD,12/26/2014,107.35,111,103.7,104.55,925539,354315
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/26/2014,5854,5865,5795,5827.25,3388,2765
GSPL,GUJARAT STATE PETRO LTD,12/26/2014,114.3,115.2,111.8,112.05,758837,384975
964
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/26/2014,953.05,1061.1,953.05,1061.1,749,7
07
HINDCOPPER,HINDUSTAN COPPER LTD,12/26/2014,70.15,71.2,69.85,70.35,142688,43772
HINDDORROL,HINDUSTAN DORR OLIVER LT,12/26/2014,21,22.4,20.1,20.35,334387,127167
HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/26/2014,7.65,8.05,7.6,7.85,123967,91172
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,12/26/2014,117.95,117.95,1
17.95,117.95,150,150
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/26/2014,32.35,32.8,32.1,32.35,341468,141
506
HINDPETRO,HINDUSTAN PETROLEUM CORP,12/26/2014,552.5,553.6,535.35,541.15,1303456,
452808
HINDSYNTEX,HIND SYNTEX LTD.,12/26/2014,13.3,14.1,13,13,1250,1250
HINDUJAFO,HINDUJA FOUNDRIES LTD,12/26/2014,41,41.5,38.6,39.9,2626,2411
HINDUJAVEN,HINDUJA VENTURES LTD,12/26/2014,317.6,322,317,319.8,5476,3722
HINDUNILVR,HINDUSTAN UNILEVER LTD,12/26/2014,752.6,756,744.5,750.35,625243,30289
2
HINDZINC,HINDUSTAN ZINC LTD.,12/26/2014,161.8,163.3,160.6,161.85,486263,205021
HIRECT,HIND RECTIFIERS LIMITED,12/26/2014,88.55,90.9,86,87.45,4930,2492
HITACHIHOM,HITACHI HOME & LIFE SOLUT,12/26/2014,827,835,819,826.3,30343,8995
HITECHGEAR,HI-TECH GEARS LTD,12/26/2014,283,283.45,273,277.3,21868,8439
HITECHPLAS,HITECH PLAST LIMITED,12/26/2014,111.05,111.05,109.4,109.9,2274,1585
HMT,HINDUSTAN MACHINE TOOLS L,12/26/2014,47.2,47.7,46.15,46.5,242114,95070
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/26/2014,210.4,211,203,206.6,210623,5451
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12
/26/2014,2076.55,2118.05,2050.05,2100,41,39
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,12/26/2014,21.8,22,20.65,20.75,57533,34468
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,12/26/2014,6934.85,7050,6933.65,7026.2
5,868,678
HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/26/2014,890,919,885,903.7,3036,1762
HOTELEELA,HOTEL LEELA VENTURES LTD,12/26/2014,20.5,20.7,20.35,20.4,155184,88398
HOTELRUGBY,HOTEL RUGBY LTD.,12/26/2014,4.95,5,4.95,5,450,450
HOVS,HOV SERVICES LIMITED,12/26/2014,145,153,144.5,150.55,35104,15159
HSIL,HSIL LTD,12/26/2014,360,372,355.9,360.1,37815,20560
HTMEDIA,HT MEDIA LIMITED,12/26/2014,123.75,126.7,122.5,124.35,71777,48157
HUBTOWN,HUBTOWN LTD,12/26/2014,101.9,104.6,101.65,102.55,19554,8096
HYDROS&S,HYDRO S & S INDUSTRIES LTD,12/26/2014,199,200,193.5,196.65,9246,3845
IBREALEST,INDIABULLS REAL ESTATE LIMITED,12/26/2014,68,69.45,66.15,68.8,4795315,
1125985
IBSEC,INDIABULLS SECURITIES LTD,12/26/2014,22.4,23.35,22.4,23.15,346090,236076
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,12/26/2014,443.1,451.05,440.9,444,1555
37,73795
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,12/26/2014,13.7,14,13.5,13.85,63550,4156
8
ICICIBANK,ICICI BANK LTD.,12/26/2014,354.15,356.7,348.1,350.95,3242188,1050532
ICIL,INDO COUNT INDUSTRIES LTD,12/26/2014,333.8,335.95,315.5,330.6,35468,18982
ICNX100,ICICIPRAMC - ICCNX100,12/26/2014,83.44,83.7,83.36,83.7,130,100
ICRA,ICRA LIMITED,12/26/2014,2863.95,2911.7,2810.35,2865.75,7624,6865
ICSA,ICSA (INDIA) LIMITED,12/26/2014,4.3,4.55,4.2,4.3,40923,33781
IDBI,INDUS DEV BANK OF IND LTD,12/26/2014,69.6,71.7,69.1,71.35,3188477,682316
IDBIGOLD,IDBI GOLD ETF,12/26/2014,2536.05,2560,2529,2536.8,25,8
IDEA,IDEA CELLULAR LIMITED,12/26/2014,150,152.5,149.25,150.1,1807633,793466
IDFC,INFRA. DEV. FIN. CO. LTD,12/26/2014,153.7,155,152.55,154.65,2517202,888303
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/26/2014,365,369,350.1,354.55,11766,3725
IFBIND,IFB INDUSTRIES LTD.,12/26/2014,465.1,492,465.1,476.6,52157,10482
IFCI,IFCI LTD,12/26/2014,35.3,36.3,35.3,36.1,4297285,1214107
IFGLREFRAC,IFGL REFRACTORIES LTD,12/26/2014,147.1,149.5,146.3,146.9,10223,6499
IGARASHI,IGARASHI MOTORS INDIA LTD,12/26/2014,285,294,282.3,288.1,23169,6885
IGL,INDRAPRASTHA GAS LTD,12/26/2014,460.95,474.25,454.1,465.35,565820,61494
IGOLD,ICICI PRUDENTIAL GOLD ETF,12/26/2014,2502,2538,2502,2526.25,308,191
66164
LINDEINDIA,LINDE INDIA LTD,12/26/2014,436.4,444.6,433,439.05,10515,6199
LIQUIDBEES,LIQUID BENCHMARK ETS,12/26/2014,1000,1000.01,999.99,1000,876468,57807
3
LITL,LANCO INFRATECH LTD,12/26/2014,5.75,5.85,5.7,5.75,2361761,1246069
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,12/26/2014,120.2,121.15,112.9,115.4,
239521,152269
LML,LML LTD,12/26/2014,8.75,8.75,8.35,8.5,198366,119935
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,12/26/2014,18.95,19.95,18.6,19.25,2793,171
7
LOKESHMACH,LOKESH MACHINES LIMITED,12/26/2014,35,36.5,34.7,35.1,3416,1511
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/26/2014,10.1,10.5,10,10.35,3480,3222
LOVABLE,LOVABLE LINGERIE LTD,12/26/2014,390.3,393,383.65,385.75,96871,23982
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/26/2014,4.1,4.45,4.1,4.35,4440
,2992
LT,LARSEN & TOUBRO LTD.,12/26/2014,1483.2,1497.9,1477,1490.2,673953,231612
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,12/26/2014,49.8,51.95,49.8,50.1,6210,
4671
LUMAXIND,LUMAX INDUSTRIES LTD,12/26/2014,414.2,415,400.6,401.8,14972,11370
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,12/26/2014,309.95,314.7,304,310.1,2663
2,15763
LUPIN,LUPIN LIMITED,12/26/2014,1407,1416,1392.05,1406.95,229737,63209
LYKALABS,LYKA LABS LTD,12/26/2014,25.3,26.2,24.6,25,37179,31212
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/26/2014,65.1,65.95,63.65,64.25,16106,723
M&M,MAHINDRA & MAHINDRA LTD,12/26/2014,1254.25,1262.4,1235,1255.3,229661,93387
M&MFIN,M&M FIN. SERVICES LTD,12/26/2014,309.2,312.35,301.7,303.4,514121,105370
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,12/26/2014,12.45,12.84,12.41,12.7,210
76,16398
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/26/2014,78.99,78.99,77.75,78,3912,2280
MAANALU,MAAN ALUMINIUM LTD,12/26/2014,32.05,33.45,32.05,33,2015,15
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,12/26/2014,41.75,42.4,41.25,41.5,1222
,1110
MADHUCON,MADHUCON PROJECTS LTD.,12/26/2014,35.4,35.4,33.55,33.75,113125,62183
MADRASFERT,MADRAS FERTILIZERS LTD,12/26/2014,18.15,18.25,17.65,17.9,10658,8897
MAGMA,MAGMA LEASING LIMITED,12/26/2014,101.4,103,98.5,101.4,92154,58005
MAGNUM,MAGNUM VENTURES LIMITED,12/26/2014,2.85,3,2.85,2.9,6637,6637
MAHABANK,BANK OF MAHARASHTRA,12/26/2014,42.45,42.55,41.6,42.4,293053,130350
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,12/26/2014,208.2,212.9,205.3,207.75,33771,
8866
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,12/26/2014,478.9,479,471.95,474,50
20,3354
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/26/2014,994.5,998,983,989.2,665,378
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/26/2014,249.9,250.95,245.1,247.05,13837,2
952
MAITHANALL,MAITHAN ALLOYS LTD,12/26/2014,173,182,173,178.3,1269,470
MAKE,MARICO KAYA ENTERPRISES LTD,12/26/2014,940,968,935.2,942.1,48096,14336
MALUPAPER,MALU PAPER MILLS LIMITED,12/26/2014,11,11,10.5,10.8,7,3
MALWACOTT,MALWA COTTON SPG. MILLS L,12/26/2014,11.7,11.7,11.7,11.7,2,2
MANAKSIA,MANAKSIA LIMITED,12/26/2014,55.2,58.95,55,58.1,9001,5154
MANALIPETC,MANALI PETROCHEMICAL LTD,12/26/2014,15.3,15.85,15,15.25,586689,234119
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,12/26/2014,33.1,33.45,32.05,
32.4,765873,352886
MANDHANA,MANDHANA INDUSTRIES LTD,12/26/2014,282,282,277.15,279.65,24453,23521
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,12/26/2014,21.6,21.6,20.05,20.3,179
11,13788
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,12/26/2014,89,89.95,89,89.4
,23172,21893
MANGLMCEM,MANGALAM CEMENT LTD,12/26/2014,313.9,316.35,306.85,308.6,49597,24617
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/26/2014,10.4,10.7,10.35,10.6,1225,122
5
SHIVAMAUTO,SHIVAM AUTO.LTD,12/26/2014,62.15,63.55,62.15,63,8309,6702
SHIVTEX,SHIVA TEXYARN LIMITED,12/26/2014,39.35,39.95,39,39.25,2441,1510
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,12/26/2014,2.7,2.7,2.6,2.7,8667,8667
SHOPERSTOP,SHOPPERS STOP LIMITED,12/26/2014,483.45,504.9,478,501.5,58749,40513
SHREECEM,SHREE CEMENTS LTD,12/26/2014,9250,9375,9150,9323.1,12577,10681
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/26/2014,6.2,6.2,6.2,6.2,6957,6957
SHRENUJ,SHRENUJ & CO LTD,12/26/2014,49.7,55,49.05,53.15,93113,10938
SHREYAS,SHREYAS SHIPPING & LOGIST,12/26/2014,193,203.95,193,201.1,20682,20682
SHRIASTER,SHRI ASTER SILICATES LTD,12/26/2014,7.9,7.9,7,7.05,174,160
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,12/26/2014,1797,1870,1782.5,1809.55,8373,613
0
SHRIRAMEPC,SHRIRAM EPC LTD,12/26/2014,34.2,34.2,32.5,32.75,68256,51111
SHYAMTEL,SHYAM TELECOM LIMITED,12/26/2014,28,31.6,27.5,31.4,4770,3070
SICAGEN,SICAGEN INDIA LTD,12/26/2014,14.4,15,13.8,14,3486,3385
SICAL,SICAL LOGISTICS LIMITED,12/26/2014,155,157.8,150.9,151.75,4990,3676
SIEMENS,SIEMENS LTD,12/26/2014,867.95,868.9,848.55,854.8,139029,22232
SIGNETIND,SIGNET INDUSTRIES LTD,12/26/2014,117.25,120,117.25,118.95,511,445
SIL,STANDARD INDUSTRIES LTD.,12/26/2014,17.5,18.1,17.25,18.1,9845,9845
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,12/26/2014,14,14.75,13.15,14.35,5456,5116
SIMPLEX,SIMPLEX PROJECTS LIMITED,12/26/2014,40.05,43.75,39.45,41.8,4171,1119
SIMPLEXCAS,SIMPLEX CASTINGS LTD,12/26/2014,40.6,40.6,37,38.55,4013,2924
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,12/26/2014,346.6,358,345,349.9,15103,
5903
SINTEX,SINTEX INDUSTRIES LTD,12/26/2014,92.25,93.45,91.5,92.2,2495029,747906
SIRPAPER,SIRPUR PAPER MILLS LTD,12/26/2014,16,16.45,16,16.35,411,411
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,12/26/2014,8.8,8.8,8.25,8.3,1990,1990
SITICABLE,SITI CABLE NETWORK LTD,12/26/2014,32.5,33.65,31.65,32.95,474029,339091
SIYSIL,SIYARAM SILK MILLS LIMITED,12/26/2014,901.1,911,899,900,2856,2075
SJVN,SJVN LTD,12/26/2014,23.55,23.95,23.55,23.85,239061,168583
SKFINDIA,SKF INDIA LTD,12/26/2014,1312,1334,1300,1326.55,11037,5013
SKIL,SKIL INFRASTRUCTURE LTD,12/26/2014,23.55,24.2,22.75,23.8,37306,26971
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,12/26/2014,102.8,105.3,101,103.5
,92410,57961
SKSMICRO,SKS MICROFINANCE LTD,12/26/2014,404.45,412.4,402.35,404.05,1687683,2763
18
SKUMARSYNF,S KUMARS NATIONWIDE LTD,12/26/2014,3.75,3.75,3.6,3.6,343492,254688
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/26/2014,72.5,74.95,72.5,73.3,19787,12
593
SMLISUZU,SML ISUZU LTD,12/26/2014,850.95,850.95,818.1,824.3,18294,15022
SMPL,SUJANA METAL PRODUCTS LTD,12/26/2014,3.3,3.35,3.25,3.3,134346,94440
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,12/26/2014,413,434.95,401,405.8,5953,3463
SNOWMAN,SNOWMAN LOGISTICS LTD,12/26/2014,96.65,97.65,95.3,96.4,555625,176948
SOBHA,SOBHA DEVELOPERS LIMITED,12/26/2014,469,482.7,469,473.45,30343,7237
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,12/26/2014,2750,2750,2700,2732.85,738,5
44
SOMANYCERA,SOMANY CERAMICS LIMITED,12/26/2014,303.1,309.95,301.6,303.2,4897,3109
SOMATEX,SOMA TEXTILES & INDUST LT,12/26/2014,3.15,3.15,3.15,3.15,50,50
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,12/26/2014,55.8,55.8,54.35,55.05,12339
5,60717
SONATSOFTW,SONATA SOFTWARE LTD,12/26/2014,130.45,130.45,126.1,127.7,55054,26444
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/26/2014,695.05,715,695.05,714,41386,40848
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,12/26/2014,0.2,0.2,0.15,0.15,1532437,1532
437
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/26/2014,27.8,28.5,27.7,28.05,7768026,5726
505
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,12/26/2014,180.3,183.5,179.75
,180.55,118935,52246
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/26/2014,177,181.45,174.95,179.05,36549,
29176
SPENTEX,SPENTEX INDUSTRIES LTD,12/26/2014,4.3,4.6,4.3,4.5,2672,2485
TTML,TATA TELESERV(MAHARASTRA),12/26/2014,7.55,7.7,7.45,7.55,454681,245602
TUBEINVEST,TUBE INVESTMENTS OF INDIA,12/26/2014,351.95,353,342,344.3,34576,22725
TULSI,TULSI EXTRUSIONS LTD,12/26/2014,3.85,3.9,3.5,3.65,96437,77766
TV18BRDCST,TV18 BROADCAST LTD,12/26/2014,30.2,30.6,30,30.15,1295766,583616
TVSELECT,TVS ELECTRONICS LTD,12/26/2014,38.9,40,38.6,38.85,4318,3243
TVSMOTOR,TVS MOTOR COMPANY LTD,12/26/2014,253.45,264.3,250.4,261.9,2685213,75082
2
TVSSRICHAK,TVS SRICHAKRA LIMITED,12/26/2014,1560,1598,1559.95,1567.85,2056,1107
TVTODAY,TV TODAY NETWORK LTD,12/26/2014,209,211,204,205.65,142912,70456
TWL,TITAGARH WAGONS LTD,12/26/2014,314.5,314.6,301.55,307.45,96483,22657
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,12/26/2014,18.8,19.9,18.8,19.2,112590
,62947
UBL,UNITED BREWERIES LTD,12/26/2014,809.1,828,803.3,824.75,123715,56128
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/26/2014,138.65,144.8,134.7,136.3,209308,53197
UCOBANK,UCO BANK,12/26/2014,79.5,82.9,78.25,82.65,3287697,658050
UFLEX,UFLEX LIMITED,12/26/2014,151.25,154.05,149.65,151.05,83408,38783
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/26/2014,9.65,9.65,9.25,9.6,1426,1426
UJAAS,UJAAS ENERGY LTD,12/26/2014,16.15,16.65,15.65,16,382537,326888
ULTRACEMCO,ULTRATECH CEMENT LIMITED,12/26/2014,2647,2649.4,2590,2602.95,125576,5
2111
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/26/2014,3.4,3.4,3.25,3.4,3914,3
898
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/26/2014,244.9,247.1,240.95,242.15,42571,1
9269
UNIENTER,UNIPHOS ENTERPRISES LTD,12/26/2014,26,26.65,25.2,26.65,1007,1000
UNIONBANK,UNION BANK OF INDIA,12/26/2014,229.3,241.9,228.65,240.9,8689922,257905
5
UNIPLY,UNIPLY INDUSTIRES LIMITED,12/26/2014,7.65,8.5,7.65,8.5,11002,8049
UNITECH,UNITECH LTD,12/26/2014,16.25,17.05,16.1,16.65,37783133,8483832
UNITEDBNK,UNITED BANK OF INDIA,12/26/2014,38.85,39.95,38.8,39.4,264317,89931
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,12/26/2014,228,228,209.15,209.4,
22,11
UNITY,UNITY INFRAPROJECTS LIMITED,12/26/2014,21.7,22.2,21.25,21.3,74576,50173
UNIVCABLES,UNIVERSAL CABLES LTD,12/26/2014,44.25,44.25,44.25,44.25,300,300
UPERGANGES,UPPER GANGES SUGAR & INDS,12/26/2014,39,40,38.3,38.3,300,300
UPL,UPL LTD,12/26/2014,331.25,334.9,329,334.2,670590,261505
USHAMART,USHA MARTIN LTD.,12/26/2014,26.5,26.7,25.55,25.75,137242,97403
USHERAGRO,USHER AGRO LTD,12/26/2014,45.4,47.3,45.25,45.7,60551,29506
UTTAMSTL,UTTAM GALVA STEELS LTD,12/26/2014,64.5,64.9,63.35,63.7,33059,13206
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/26/2014,16.2,16.75,15.5,16.05,19529,8732
UTTAMVALUE,UTTAM VALUE STEELS LTD,12/26/2014,6,6.1,5.9,6.1,20151,18513
V2RETAIL,V2 RETAIL LTD,12/26/2014,40.25,43,40.25,42.1,16515,16515
VADILALIND,VADILAL INDUSTRIES LTD,12/26/2014,263.45,265.35,255.1,257.7,10561,555
5
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/26/2014,622,654.9,622,649.25,22762,10557
VAKRANGEE,VAKRANGEE LTD,12/26/2014,120.85,121.95,118.4,118.85,466263,241374
VALECHAENG,VALECHA ENGINEERING LIMITED,12/26/2014,72.05,72.55,68.55,69.4,57526,2
8080
VALUEIND,VALUE INDUSTRIES LTD,12/26/2014,9.7,10.6,9.7,10.5,6286,5580
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,12/26/2014,32.1,32.65,29.8,30.3,165162,1127
27
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/26/2014,48,51,48,49.95,2398,1886
VASCONEQ,VASCON ENGINEERS LTD,12/26/2014,21.85,22,21.1,22,1879,1875
VASWANI,VASWANI INDUSTRIES LTD,12/26/2014,4.15,4.15,3.8,3.8,1175,1175
VENKEYS,VENKY'S (INDIA) LIMITED,12/26/2014,400,404.55,396.05,397.5,8154,4981
VENUSREM,VENUS REMEDIES LIMITED,12/26/2014,210.2,214.9,208.05,209.05,40583,12212
VESUVIUS,VESUVIUS INDIA LTD,12/26/2014,702,708.7,695.15,700.65,346,222
VGUARD,V-GUARD INDUSTRIES LTD,12/26/2014,1090.3,1096.4,1077.5,1081.95,6888,3977
VHL,VARDHMAN HOLDINGS LIMITED,12/26/2014,704.15,740,704.15,740,139,139
VICEROY,VICEROY HOTELS LIMITED,12/26/2014,17.75,18.05,17.6,17.65,26026,17303