Sei sulla pagina 1di 33

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

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

BSE POWER,BSE BSE POWER,12/26/2014,2044.53,2056.07,2028.15,2032.64,0,0


BSE OIL & GAS,BSE BSE OIL & GAS,12/26/2014,9886.79,9921.8,9785.46,9878.81,0,0
BSE METAL,BSE BSE METAL,12/26/2014,10515.26,10609.26,10415.1,10562.54,0,0
BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,12/26/2014,9430.58,9451.49,9327.
5,9359.5,0,0
BSE AUTO,BSE BSE AUTO,12/26/2014,18474.91,18557.54,18322.97,18455.13,0,0
BSE TECK,BSE BSE TECK,12/26/2014,5737.47,5770.73,5710.42,5762.49,0,0
BSE IT,BSE BSE IT,12/26/2014,10356.63,10439.02,10306.91,10422.16,0,0
BSE FMCG,BSE BSE FMCG,12/26/2014,7719.49,7761.41,7667.12,7686.06,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,12/26/2014,14383.69,14462.93,14353.72,14409.51
,0,0
20MICRONS,20 MICRONS LTD,12/26/2014,30.4,30.4,30.1,30.2,98753,76728
3IINFOTECH,3I INFOTECH LIMITED,12/26/2014,8.35,9.8,7.95,9.8,15732337,4016231
3MINDIA,3M INDIA LIMITED,12/26/2014,6311.15,6400,6301.1,6332.2,340,262
8KMILES,8K MILES SOFTWARE SERVICES LTD,12/26/2014,580,604.8,572,580.3,21098,8684
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,12/26/2014,17.35,17.9,17.05,17
.85,92650,59610
AARTIDRUGS,AARTI DRUGS LTD.,12/26/2014,785.05,797.4,777,784.55,6279,3471
AARTIIND,AARTI INDUSTRIES LTD,12/26/2014,278,280.1,268.05,269.6,37531,27715
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,12/26/2014,42.5,50,42,47.45,23476,1388
4
ABAN,ABAN OFFSHORE LTD,12/26/2014,418,423.8,414.2,417.65,545037,92670
ABB,ABB LTD.,12/26/2014,1206,1223.6,1186.85,1202.65,55886,13339
ABBOTINDIA,ABBOTT INDIA LTD,12/26/2014,3452,3595,3420,3579,4983,2871
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,12/26/2014,201.15,218,201.1,214.15,2842
4,16388
ABGSHIP,ABG SHIPYARD LIMITED,12/26/2014,219.05,221.4,212,218.1,218747,144227
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,12/26/2014,1657,1693.4,1657,1669.8,107969,4
4432
ACC,ASSOCIATED CEMENT CO LTD,12/26/2014,1393.4,1411.3,1386,1393.5,137950,46008
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/26/2014,1008,1008,984,992.4,5727,1470
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,12/26/2014,37.6,39,37.6,38.2,131735,71
386
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,12/26/2014,3.1,3.15,2.85,3.05,147077,147077
ADANIENT,ADANI ENTERPRISES LIMITED,12/26/2014,445.5,455,438,452.9,733709,214642
ADANIPORTS,ADANI PORT & SEZ LTD,12/26/2014,284.4,290,283.3,289.2,1208404,517848
ADANIPOWER,ADANI POWER LTD,12/26/2014,42.35,43.1,42,42.8,2349378,384312
ADFFOODS,ADF FOODS LTD,12/26/2014,66.5,68,65.15,66.65,40460,18871
ADHUNIK,ADHUNIK METALIKS LTD.,12/26/2014,20,20.6,20,20.3,33241,18977
ADORWELD,ADOR WELDING LIMITED,12/26/2014,204.05,210.85,204,208.1,1604,1264
ADSL,ALLIED DIGITAL SERVICES LIMITED,12/26/2014,21.6,22,20.8,21,36546,28058
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,12/26/2014,68.05,68.05,64,65,
4993,250
ADVANTA,ADVANTA INDIA LIMITED,12/26/2014,371,371.7,356,360.7,76261,42202
AEGISCHEM,AEGIS LOGISTICS LIMITED,12/26/2014,439.9,445,422.65,432.05,17213,8280
AFL,ACCEL FRONTLINE LIMITED,12/26/2014,91.1,93,91.1,91.3,1667,983
AFTEK,AFTEK LIMITED,12/26/2014,6.55,7.05,6.55,7.05,191858,191858
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,12/26/2014,118,118,107.5,108.35,14488
,3866
AGCNET,AGC NETWORKS LTD,12/26/2014,81,81.75,79.85,80.5,1752,1300
AGRITECH,AGRI-TECH (INDIA) LTD,12/26/2014,6.2,6.5,5.9,6.5,1040,1040
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,12/26/2014,3.55,3.65,3.35,3.35,27746,273
24
AHLEAST,ASIAN HOTELS (EAST) LTD,12/26/2014,168.1,170,167,167.9,188,152
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/26/2014,219.5,219.5,211.1,213.4,53046,24
562
AHLWEST,ASIAN HOTELS (WEST) LTD,12/26/2014,109,115,108,112.05,126,109
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,12/26/2014,343.6,343.6,335,338.3,102798,49835
AIAENG,AIA ENGINEERING LIMITED,12/26/2014,1030,1060,1012.1,1034.35,56916,30409
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,12/26/2014,14,15.15,14,15.15,96,96

AIL,ALSTOM INDIA LTD,12/26/2014,609.55,616,600.15,603.85,68074,59511


AJANTPHARM,AJANTA PHARMA LIMITED,12/26/2014,2260,2413.7,2225.55,2382.95,87917,22
261
AJMERA,AJMERA REALTY & INFRA INDIA LTD,12/26/2014,96,96,90.65,92.8,5811,2938
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/26/2014,16,16.5,15.6,16.05,231650,80980
AKZOINDIA,AKZO NOBEL INDIA LTD,12/26/2014,1352.9,1368,1326.1,1361.85,12174,6799
ALBK,ALLAHABAD BANK,12/26/2014,126.4,130.7,125.1,130.3,4337576,859790
ALCHEM,ALCHEMIST LTD,12/26/2014,31.4,32.35,30.25,31.4,1792,1407
ALEMBICLTD,ALEMBIC LIMITED,12/26/2014,38.3,39.15,37.75,37.95,250995,124639
ALICON,ALICON CASTALLOY LTD,12/26/2014,315,340,311,329.6,71267,22885
ALKALI,ALKALI METALS LTD,12/26/2014,19,19.25,19,19.2,63,61
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,12/26/2014,365,369,355,358.5,2472,1738
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,12/26/2014,303.65,309.4,301.3,302.9,4
2682,18891
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/26/2014,24,24.25,23.9,24.25,215,200
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/26/2014,13,13,11.85,12.55,5641,2902
ALOKTEXT,ALOK INDUSTRIES LTD,12/26/2014,9.9,10.25,9.9,10.05,4667381,2252090
ALPA,ALPA LABORATORIES LIMITED,12/26/2014,14.85,14.85,13.6,14.3,4223,4223
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/26/2014,487.95,542.3,487.95,532.75,163635,5
1002
ALPSINDUS,ALPS INDUSTRIES LTD.,12/26/2014,1.6,1.8,1.6,1.8,3000,2000
ALSTOMT&D,ALSTOM T&D INDIA LTD,12/26/2014,462,477.75,460.2,462.8,192883,118113
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/26/2014,796.5,827,796.5,818.65,360294,649
24
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,12/26/2014,65.15,70.9,65,68.1,1530,285
AMBIKCO,AMBIKA COTTON MILLS LTD,12/26/2014,542.05,548.35,535,542.05,2380,1516
AMBUJACEM,AMBUJA CEMENTS LTD,12/26/2014,227.6,229.7,224.1,226.05,435096,70790
AMDIND,AMD INDUSTRIES LIMITED,12/26/2014,23.2,24,22.65,23,4056,3672
AMLSTEEL,AML STEEL LTD,12/26/2014,7,7,7,7,1,1
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/26/2014,442.75,453,436,439.2,74845,2249
4
AMTEKAUTO,AMTEK AUTO LTD.,12/26/2014,168.1,171.15,166.3,167.65,1565134,601502
AMTEKINDIA,AMTEK INDIA LIMITED,12/26/2014,68.65,69,67.5,67.75,123274,82826
AMTL,ADVANCE METERING TECHNOLOGY LTD,12/26/2014,13.7,13.7,12.65,12.65,201,201
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,12/26/2014,44.3,45.7,44.3,44.75,450023,171
894
ANDHRABANK,ANDHRA BANK,12/26/2014,86.8,90.5,85.6,90.25,5115875,1375480
ANDHRACEMT,ANDHRA CEMENTS LTD,12/26/2014,11.85,11.85,11.05,11.25,26670,22595
ANDHRSUGAR,ANDHRA SUGARS LTD,12/26/2014,119,120.85,118,118.4,3275,2459
ANGIND,ANG INDUSTRIES LTD,12/26/2014,38,38,35.1,36.25,47517,14816
ANIKINDS,ANIK INDUSTRIES LTD,12/26/2014,27.25,28,27.1,27.25,1018,1018
ANKITMETAL,ANKIT METAL & POWER LTD,12/26/2014,4.15,4.3,4.1,4.15,9003,7121
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,12/26/2014,24.5,24.65,23.55,2
3.85,119288,75991
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,12/26/2014,27,28.25,27,27.95,137
22,10221
ANTGRAPHIC,ANTARCTICA LTD,12/26/2014,0.15,0.25,0.15,0.2,89019,89019
APARINDS,APAR INDUSTRIES LTD.,12/26/2014,388,394,385,387,7506,5037
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/26/2014,464.95,473.85,464.95,465.9,2398,
1309
APLAB,APLAB LTD,12/26/2014,35.85,35.85,32.55,32.55,121,121
APLAPOLLO,APL APOLLO TUBES LTD,12/26/2014,324,328.3,311.4,319.85,9222,8522
APLLTD,ALEMBIC PHARMA LTD,12/26/2014,424.3,432,424.3,427.2,37985,19770
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,12/26/2014,1134.25,1144.1,1125.15,1128.8,39
680,13208
APOLLOTYRE,APOLLO TYRES LTD,12/26/2014,218.5,219.65,216.15,218.15,1167609,212840
APTECHT,APTECH LIMITED,12/26/2014,69.8,71.3,68.9,69.4,172093,61883
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/26/2014,45.9,46.95,43.6,44.2,124122,40547
ARCHIES,ARCHIES LTD,12/26/2014,25.5,28.35,25.5,28.05,1043247,409574
ARCOTECH,ARCOTECH LTD,12/26/2014,352.2,360.85,352,353.35,42529,10489

ARIES,ARIES AGRO LIMITED,12/26/2014,118,118.65,113.2,115.05,69014,32550


ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,12/26/2014,59.95,59.95,59.95,59.95,600
,600
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,12/26/2014,81.5,82,76.2,79.35,8646,597
4
ARROWTEX,ARROW TEXTILES LTD,12/26/2014,22.55,23.4,22.35,22.95,53333,35728
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/26/2014,17.5,17.6,16.7,17.6,7079,4457
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,12/26/2014,37.4,37.4,35.5,35.95,3
3123,23893
ARVIND,ARVIND LTD,12/26/2014,271,280.25,267.6,277.4,1761552,352845
ARVINDREM,ARVIND REMEDIES LTD,12/26/2014,28.9,29.55,28.25,29.15,940742,254222
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,12/26/2014,118,118,115,115.5,14664,10774
ASAHISONG,ASAHI SONGWON COLOR LTD,12/26/2014,144.8,145.75,140.35,143.6,8422,4172
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,12/26/2014,51.3,51.3,48,49.3,17
6,176
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/26/2014,54,54.35,53,53.4,54081,31008
ASHIANA,ASHIANA HOUSING LTD,12/26/2014,193,194.05,183.55,184.95,21365,16134
ASHIMASYN,ASHIMA LIMITED,12/26/2014,8.9,9.1,8.55,8.7,23583,20050
ASHOKA,ASHOKA BUILDCON LTD,12/26/2014,141.5,141.5,137.1,137.6,34871,20700
ASHOKLEY,ASHOK LEYLAND LTD,12/26/2014,49.85,50.6,49.2,49.75,7579143,1204540
ASIANHOTNR,ASIAN HOTELS LTD,12/26/2014,116,120,115.05,118.15,238,203
ASIANPAINT,ASIAN PAINTS LIMITED,12/26/2014,732,738,722,727.05,525701,232992
ASIANTILES,ASIAN GRANITO INDIA LIMITED,12/26/2014,134.65,144.3,133,139.15,10772,
8065
ASSAMCO,ASSAM COMPANY LIMITED,12/26/2014,4.05,4.25,4.05,4.05,350690,190800
ASTEC,ASTEC LIFESCIENCES LTD,12/26/2014,100,102.8,99.05,101.2,42468,19696
ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/26/2014,391,391,382,386.55,32523,20116
ASTRAMICRO,ASTRA MICROWAVE LTD,12/26/2014,113.2,114.3,112,112.75,244381,95499
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,12/26/2014,807,814.7,801,804.8,2202,11
48
ATFL,AGRO TECH FOODS LIMITED,12/26/2014,604,604.4,585.55,588.3,3798,2755
ATLANTA,ATLANTA LIMITED,12/26/2014,59.65,60.1,58.1,58.1,15079,5026
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/26/2014,234,242.35,233.05,234,34501,5703
ATUL,ATUL LTD,12/26/2014,1360,1380.6,1346.85,1352.2,14444,7034
ATULAUTO,ATUL AUTO LTD,12/26/2014,601,604.45,590,593.15,72101,24677
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,12/26/2014,240,243.05,236.1,240.1,17651,14
506
AUROPHARMA,AUROBINDO PHARMA LTD,12/26/2014,1083.3,1099.8,1080.2,1093.05,588235,1
14697
AUSOMENT,AUSOM ENTERPRISE LTD,12/26/2014,20.3,20.3,20.3,20.3,525,525
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,12/26/2014,0.55,0.6,0.55,0.55,46651,46651
AUTOAXLES,AUTOMATIVE AXLES LTD,12/26/2014,749.95,780,733.1,754.8,15136,7713
AUTOIND,AUTOLINE INDUSTRIES LIMITED,12/26/2014,74.5,74.5,71.35,72.15,87382,25513
AUTOLITIND,AUTOLITE (INDIA) LTD,12/26/2014,33,34,32.5,33.55,1722,1556
AVANTI,AVANTI FEEDS LTD,12/26/2014,1635,1667.05,1613.7,1623.7,5788,3524
AVTNPL,AVT NATURAL PRODUCTS LIMITED,12/26/2014,38.65,38.65,37.2,38.3,24510,13243
AXISBANK,AXIS BANK LTD,12/26/2014,495.75,500,488,494.45,2133879,409961
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,12/26/2014,147,157.5,147,153.8,
67997,42214
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,12/26/2014,2485,2529,2485,2497.6,131,6
4
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/26/2014,31.6,31.6,30.2,30.45,9614,7177
BAGFILMS,B.A.G. FILMS LIMITED,12/26/2014,2.95,3.1,2.85,2.95,24226,14384
BAJAJ-AUTO,BAJAJ AUTO LTD,12/26/2014,2483,2499,2460.1,2480.7,86469,32007
BAJAJCORP,BAJAJ CORP LTD,12/26/2014,343,343,336.95,339.55,70354,49917
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/26/2014,217,223.8,217,219.8,75789,29998
BAJAJFINSV,BAJAJ FINSERVE LTD,12/26/2014,1319.9,1321.95,1301,1309.55,16759,7872
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/26/2014,18.95,19.1,18.65,18.75,1145968,423341
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,12/26/2014,1390,1414,1373,1384.7,7803
,2766

BAJFINANCE,BAJAJ FINANCE LTD,12/26/2014,3420,3480,3396,3459.4,6983,4237


BALAJITELE,BALAJI TELEFILMS LIMITED.,12/26/2014,69.35,71.25,67.5,70.35,108100,69
051
BALAMINES,BALAJI AMINES LIMITED,12/26/2014,69.4,71.75,69.4,71.55,3774,1688
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,12/26/2014,600.7,611,596,599,148122,994
43
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/26/2014,15.35,15.7,15.35,15.45,358795,1673
57
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/26/2014,590,624,582,611.6,169030,37960
BALPHARMA,BAL PHARMA LIMITED,12/26/2014,68.8,69.9,68.2,68.5,7022,4514
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,12/26/2014,58.3,59,57,58.5,188890,130503
BANARBEADS,BANARAS BEADS LTD,12/26/2014,43.85,45,41.5,42.75,3173,2733
BANARISUG,BANNARI AMMAN SUGARS LTD,12/26/2014,1142,1185,1132,1141,29,15
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,12/26/2014,161,163,157.55,161.5,30072,
21780
BANG,BANG OVERSEAS LTD,12/26/2014,11.35,12.5,10.5,11.95,2110,2100
BANKBARODA,BANK OF BARODA,12/26/2014,1065,1073.6,1054.65,1068.2,763807,278243
BANKBEES,BENCHMARK BANKBEES,12/26/2014,1896.99,1898.8,1870,1877.73,1630,793
BANKINDIA,BANK OF INDIA,12/26/2014,292.8,302,291.3,301.5,5032634,1543157
BANSWRAS,BANSWARA SYNTEX LIMITED,12/26/2014,68.45,68.5,64.55,65.5,519,472
BARTRONICS,BARTRONICS INDIA LIMITED,12/26/2014,12.3,13.25,12.3,12.65,52978,30596
BASF,BASF INDIA LTD,12/26/2014,1204.85,1205,1175,1200.65,10580,7077
BASML,BANNARI AM SPIN MILL LTD.,12/26/2014,169.5,174.95,168,172.55,4032,3020
BATAINDIA,BATA INDIA LTD,12/26/2014,1270,1288.45,1270,1279.45,107027,62346
BAYERCROP,BAYER CROPSCIENCE LTD,12/26/2014,2903,3120,2900,3037.2,16405,9966
BBL,BHARAT BIJLEE LTD,12/26/2014,651,663,636,644.15,5831,3006
BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/26/2014,372,385,371,373.35,85389,21452
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/26/2014,16.15,16.75,16.15,16.2,726,625
BEL,BHARAT ELECTRONICS LTD,12/26/2014,2727.25,2757,2720,2726.75,51099,18635
BEML,BHARAT EARTH MOVERS LTD,12/26/2014,694.95,711,679.2,698.35,295013,60059
BEPL,BHANSALI ENG. POLYMERS LT,12/26/2014,14,14,13.15,13.7,25322,25322
BERGEPAINT,BERGER PAINTS (I) LTD,12/26/2014,408.5,412,401.8,406.95,194455,63760
BFINVEST,BF INVESTMENT LTD,12/26/2014,120,122.9,116.9,118.95,61519,23265
BFUTILITIE,BF UTILITIES LIMITED,12/26/2014,665.2,682.7,648,657.55,599851,61552
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,12/26/2014,153.35,155.8,151.55,152.2,218364
,48452
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,12/26/2014,17.8,17.85,17.15,17.55,2970,2683
BHARATFORG,BHARAT FORGE CO LTD,12/26/2014,910,926,902,909.4,341283,61644
BHARATGEAR,BHARAT GEARS LTD,12/26/2014,62.2,63.6,60.5,62.55,17254,10525
BHARATRAS,BHARAT RASAYAN LTD,12/26/2014,840,859.95,840,852.9,425,282
BHARTIARTL,BHARTI AIRTEL LTD,12/26/2014,356,356.7,349.45,354.3,1158205,572304
BHEL,BHEL,12/26/2014,257,257.6,250.05,251.55,2865040,752149
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/26/2014,86,90,86,88.15,134399,55052
BIL,BHARTIYA INTERNATIONAL LIMITED,12/26/2014,396.5,409,386,397.7,115947,70191
BILENERGY,BIL ENERGY SYSTEMS LTD,12/26/2014,1.15,1.15,1.1,1.1,16502,16502
BILPOWER,BILPOWER LIMITED,12/26/2014,1.4,1.5,1.4,1.5,1200,1200
BIMETAL,BIMETAL BEARINGS LTD,12/26/2014,379.95,383,374,379.15,436,302
BINANIIND,BINANI INDUSTRIES LIMITED,12/26/2014,98.5,101.5,96.65,98.85,49407,1477
3
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/26/2014,27.6,28.15,27.5,27.7,51896,30628
BIOCON,BIOCON LIMITED.,12/26/2014,412,418.8,412,417.2,376039,94994
BIRLACORPN,BIRLA CORPORATION LTD,12/26/2014,437.8,447,437.8,443.15,9348,6033
BIRLACOT,BIRLA COTSYN (INDIA) LTD,12/26/2014,0.15,0.15,0.1,0.15,239401,227100
BIRLAERIC,BIRLA ERICSON LTD,12/26/2014,69,69.8,66.9,68,24277,24277
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/26/2014,33.1,34.75,31.5,32.8,33058,19593
BLBLIMITED,BLB LIMITED,12/26/2014,4.9,5.35,4.9,5.1,4914,2576
BLISSGVS,BLISS GVS PHARMA LTD,12/26/2014,63.95,64.1,62.4,62.75,10746,7501
BLKASHYAP,B.L.KASHYAP & SON LTD,12/26/2014,15.45,15.45,14.1,14.4,41217,30121
BLUECHIP,BLUE CHIP INDIA LTD,12/26/2014,0.25,0.25,0.25,0.25,1000,1000
BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,12/26/2014,69.05,69.05,69.05,69.

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

CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,12/26/2014,151.5,154.7,150.4,150.95


,134560,64585
CENTURYTEX,CENTURY TEXTILES LTD,12/26/2014,508.5,520.4,503.55,513.05,784878,1483
47
CERA,CERA SANITARYWARE LIMITED,12/26/2014,1725,1734,1700,1707.4,2134,1279
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,12/26/2014,10,10,9.4,9.5,145899,1
33218
CESC,CESC LTD,12/26/2014,645,658,645,650.75,267556,73597
CGCL,CAPRI GLOBAL CAPITAL LTD,12/26/2014,183.05,186.05,173.9,181.35,1210,815
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/26/2014,60.6,60.95,59.2,59.95,132354,60972
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,12/26/2014,80.5,84.9,78.4,79.65,4653,3367
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,12/26/2014,69.55,70.7,69.2,69.7
,114373,52207
CHESLINTEX,CHESLIND TEXTILES LTD,12/26/2014,8.3,8.3,8.3,8.3,620,620
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,12/26/2014,477.1,483,4
71.1,473.7,6274,2332
CHROMATIC,CHROMATIC INDIA LTD,12/26/2014,3.8,3.9,3.75,3.9,8071,7861
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/26/2014,441,463.5,441,456.45,6896,4481
CIMMCO,CIMMCO BIRLA LTD,12/26/2014,65,71,63.65,71,101754,51554
CINELINE,CINELINE INDIA LTD,12/26/2014,12.95,13.5,11.4,11.6,4636,3776
CINEVISTA,CINEVISTAAS LTD,12/26/2014,3.55,3.8,3.45,3.6,2810,1810
CIPLA,CIPLA LTD,12/26/2014,626,629.8,619.4,622.8,525600,93010
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,12/26/2014,2,2,1.95,1.95,5070,5070
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/26/2014,864,868,849,856.7,5926,4433
CLUTCHAUTO,CLUTCH AUTO LIMITED,12/26/2014,18.8,19.5,18.3,19.25,13416,2927
CMAHENDRA,C.MAHENDRA EXPORTS LTD,12/26/2014,12.15,12.85,12.15,12.4,75368,49512
CMC,CMC LTD,12/26/2014,1892,1905,1872,1899.85,8776,3504
COALINDIA,COAL INDIA LTD,12/26/2014,382.4,382.4,376.9,378.35,1081330,386908
COLPAL,COLGATE PALMOLIVE (I) LTD,12/26/2014,1756.25,1774,1751,1763.95,50203,2903
1
COMPUAGE,COMPUAGE INFOCOM LIMTED,12/26/2014,169.05,171,167.05,167.5,10374,224
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/26/2014,11.15,11.55,11,11.3,14862,11421
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,12/26/2014,1307,1329.95,1307,1315.
2,7038,4351
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/26/2014,49,51.45,47.05,47.55,3120,1762
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/26/2014,25.65,26.6,25.05,25.25,1765,168
7
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,12/26/2014,8.8,9.55,8.8,9.2,433387,
214949
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,12/26/2014,43.45,44,41.1,41.45,6441,
5946
COROMANDEL,COROMANDEL INTERNATIONAL LTD,12/26/2014,304.05,306,300,300.5,19988,11
778
CORPBANK,CORPORATION BANK,12/26/2014,319.9,332,318.65,330.45,426817,162345
COSMOFILMS,COSMO FILMS LTD,12/26/2014,95.7,97.7,95,96.1,16293,5123
COUNCODOS,COUNTRY CONDO'S LTD,12/26/2014,1.8,2.05,1.75,2.05,7447,7204
COX&KINGS,COX & KINDS (I) LTD,12/26/2014,300,304,292.5,294.95,212171,57342
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,12/26/2014,24.7,24.
9,24.6,24.78,167032,136915
CREATIVEYE,CREATIVE EYE LIMITED,12/26/2014,3.4,3.65,3.4,3.6,12606,7028
CREST,CREST VENTURES LTD,12/26/2014,47.75,47.85,47.75,47.85,207,207
CRISIL,CRISIL LIMITED,12/26/2014,1946,1969,1915.45,1948.15,6135,4612
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,12/26/2014,2575,2575,2575,2575,5,5
CROMPGREAV,CROMPTON GREAVES LTD,12/26/2014,180,181.65,178.1,180.9,1788015,534779
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,12/26/2014,13.25,13.45,13.25,13.45,
4250,4250
CUB,CITY UNION BANK LTD,12/26/2014,93.65,93.9,92.25,93.3,244654,114643
CUMMINSIND,CUMMINS INDIA LTD,12/26/2014,860.15,887.6,860.15,869.35,150799,88091
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,12/26/2014,40.3,42.25,39.15,42.2,3
8874,21822

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

DYNATECH,DYNACONS TECHNOLOGIES LTD,12/26/2014,3,3,2.85,2.95,6812,6542


EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/26/2014,2.05,2.3,2.05,2.3,1000,1000
EASUNREYRL,EASUN REYROLLE LTD,12/26/2014,53.2,54.55,51,51.9,18393,12888
ECEIND,ECE INDUSTRIES LIMITED,12/26/2014,124.7,135.85,124.45,127.7,3481,2148
ECLERX,eCLERX SERVICES LIMITED,12/26/2014,1288,1300,1266,1275.45,4633,2203
EDELWEISS,EDELWEISS CAPITAL LIMITED,12/26/2014,51.1,51.35,49.5,50,536558,426448
EDL,EMPEE DISTILLERIES LIMITED,12/26/2014,33.15,33.75,33.1,33.3,2651,2270
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,12/26/2014,23.9,25.85,23.55,24.35,1348801,4520
97
EICHERMOT,EICHER MOTORS LTD,12/26/2014,14900,15234.2,14772,15124.3,21973,6236
EIDPARRY,EID PARRY INDIA LTD,12/26/2014,196.35,198.8,195.55,196.85,25235,16717
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/26/2014,240,241,234.05,236.45,1865,477
EIHOTEL,EIH LIMITED,12/26/2014,115.2,116.15,114.5,115.2,84739,78317
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/26/2014,331,331,331,331,15,15
EKC,EVEREST KANTO CYLINDER LIMITED,12/26/2014,11.45,11.45,11,11.15,59199,45218
ELDERPHARM,ELDER PHARMACEUTICALS LTD,12/26/2014,105.65,107.75,104.6,105.4,76122,
37827
ELECON,ELECON ENG. CO. LTD,12/26/2014,50.2,51.45,49.4,49.65,159896,93402
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/26/2014,17.95,18.25,17.4,17.9,272997,1903
25
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/26/2014,24.5,24.5,23.5,23.55,668,668
ELFORGE,EL FORGE LTD,12/26/2014,7.5,7.8,7.5,7.8,5501,5501
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/26/2014,149,150.2,146.95,149.75,10725,5600
ELGIRUBCO,ELGI RUBBER CO. LTD,12/26/2014,32,32.7,31,31.75,4325,3029
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,12/26/2014,32.4,33.9,31.45,31.95,2227,20
51
EMAMILTD,EMAMI LIMITED,12/26/2014,780,782.7,758.25,769.1,45011,27302
EMCO,EMCO LIMITED,12/26/2014,37.75,38.9,37.3,37.95,185263,118656
EMKAY,EMKAY SHARE & STK BKR LTD,12/26/2014,51.1,53,51.1,53,425,265
EMMBI,EMMBI POLYARNS LTD,12/26/2014,14.1,14.4,13.6,14.05,13167,2361
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,12/26/2014,18.3,19.1,18.25,18.4,445
,373
ENGINERSIN,ENGINEERS INDIA LTD,12/26/2014,221,223.45,218.4,220.95,303608,121308
ENIL,ENTERTAIN NET. IND. LTD.,12/26/2014,491,509,491,502.15,1087,502
ENTEGRA,ENTEGRA LIMITED,12/26/2014,3.95,3.95,3.9,3.9,1131,1131
EON,EON ELECTRIC LTD,12/26/2014,35.2,36.4,35,36.25,3397,2160
ERAINFRA,ERA INFRA ENGINEERING LTD,12/26/2014,4.45,4.45,4.45,4.45,24910,24910
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/26/2014,358.85,364.5,352.35,361.85,138
424,27499
ESABINDIA,ESAB INDIA LTD,12/26/2014,654,654,640,651.8,642,494
ESCORTS,ESCORTS INDIA LTD,12/26/2014,126.25,127.25,124.8,126.2,446638,159103
ESL,ELECTROSTEEL STEELS LIMITED,12/26/2014,4.3,4.4,4.2,4.35,329590,266026
ESSAROIL,ESSAR OIL LTD,12/26/2014,108.15,111,107.5,109.1,426298,139479
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,12/26/2014,103,107,102.9,104.05,
28984,13785
ESSARSHPNG,ESSAR SHIPPING LTD,12/26/2014,21.9,22.4,21.75,22.05,4660,3606
ESSDEE,ESS DEE ALUMINIUM LIMITED,12/26/2014,353,358,348.85,350.25,32167,19974
ESSELPACK,ESSEL PROPACK LTD,12/26/2014,132,136.7,131.35,134.95,487414,183488
ESTER,ESTER INDUSTRIES LTD,12/26/2014,18.55,19.45,18.55,19,6446,5400
EUROCERA,EURO CERAMICS LIMITED,12/26/2014,4.85,4.85,4.75,4.75,1073,1073
EUROMULTI,EURO MULTIVISION LTD,12/26/2014,2.45,2.5,2.45,2.5,1630,1130
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/26/2014,21.7,21.7,21.65,21.65,401,375
EVEREADY,EVEREADY INDS. IND. LTD.,12/26/2014,175.55,178.3,172.1,174.1,184268,830
74
EVERESTIND,EVEREST INDUSTRIES LTD,12/26/2014,305.85,307.9,297.6,300.6,13994,9841
EVERONN,EVERONN SYSTEMS INDIA LIMITED,12/26/2014,37.2,41.35,36.45,38.15,260844,6
1608
EXCELCROP,EXCEL CROP CARE LTD,12/26/2014,1140.4,1140.4,1111.5,1121.75,2699,2034
EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/26/2014,361.95,368,347,349.2,8367,5643
EXCELINFO,EXCEL INFOWAYS LTD,12/26/2014,23,23.5,23,23.2,980,978

EXIDEIND,EXIDE INDUSTRIES LTD,12/26/2014,170.5,177.85,168.75,176.5,2466718,93715


0
FACT,FACT LTD,12/26/2014,35.25,35.65,34.2,34.4,63747,27867
FAGBEARING,FAG BEARINGS INDIA LIMITED,12/26/2014,3603.9,3610,3510,3519.2,509,203
FARMAXIND,FARMAX INDIA LTD,12/26/2014,1.15,1.25,1.15,1.25,306068,257050
FCEL,FUTURE CONSUMER ENTERPRISE LTD,12/26/2014,10.2,12.15,10.2,11.65,5049793,277
3738
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/26/2014,0.25,0.3,0.25,0.25,219100,218022
FDC,FDC LIMITED,12/26/2014,165,165.9,160.65,161.05,95983,49209
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,12/26/2014,66.45,67.2,64.8,65.05,29753,
19054
FEDERALBNK,FEDERAL BANK LTD,12/26/2014,147.8,149,146.55,147.85,1582062,586325
FIEMIND,FIEM INDUSTRIES LIMITED,12/26/2014,822.1,832,815,818.05,12653,2804
FILATEX,FILATEX INDIA LTD,12/26/2014,29,32.15,29,29.4,16028,14578
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,12/26/2014,202,212,201,205.5,57
9714,88104
FINCABLES,FINOLEX CABLES LTD,12/26/2014,252.75,266.45,252.65,256.05,298887,83491
FINPIPE,FINOLEX INDUSTRIES LTD,12/26/2014,260.1,264,255.1,257.4,32110,15406
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/26/2014,213,214.95,208.25,211.6,20912,2
02
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/26/2014,88.5,90.9,88.35,89.15,216617,17152
0
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/26/2014,430.8,430.8,408.6,424.7,14000,7675
FMNL,FUTURE MARKET NETWORKS LTD,12/26/2014,9.75,10.8,9.75,10.5,5933,5932
FORTIS,FORTIS HEALTHCARE LIMITED,12/26/2014,104.3,109.3,104.05,107.2,279393,1577
88
FOSECOIND,FOSECO INDIA LTD,12/26/2014,1240,1253.95,1212.4,1220.6,425,306
FRL,FUTURE RETAIL LTD,12/26/2014,97.5,105,97.1,101.85,3071099,612583
FRLDVR,FUTURE RETAIL LTD DVR,12/26/2014,50,54.75,48,53.15,50103,27956
FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/26/2014,32.85,34.4,32.55,34,1457586,529467
GABRIEL,GABRIEL INDIA LTD,12/26/2014,90.9,90.9,88.35,88.85,171988,69097
GAEL,GUJARAT AMBUJA EXPORTS LT,12/26/2014,44.6,49.3,44.2,48.1,117847,44743
GAIL,GAIL (INDIA) LTD,12/26/2014,431.5,439.35,430,437.65,835350,428079
GAL,GYSCOAL ALLOYS LTD,12/26/2014,34,34.5,31.2,34.25,17342,10345
GALLANTT,GALLANTT METAL LIMITED,12/26/2014,24.9,25,23.35,23.7,5290,4432
GALLISPAT,GALLANTT ISPAT LTD,12/26/2014,395.2,396,392,394.7,35008,8497
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,12/26/2014,14.25,14.5,12.5,14.2,24
9647,133421
GAMMONIND,GAMMON INDIA LTD,12/26/2014,24.7,26.4,24.55,26,253180,145817
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,12/26/2014,236.2,240.5,231.25,237.8,4085
,2756
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,12/26/2014,115.2,118.95,115,116.7,
2571,1951
GANGOTRI,GANGOTRI TEXTILES LIMITED,12/26/2014,1.75,1.75,1.75,1.75,101,101
GARDENSILK,GARDEN SILK MILLS LTD,12/26/2014,31.35,32,29.75,30.1,9045,5987
WALL ROPES LIMITED,12/26/2014,174.95,203.2,172,199.05,599370,
GARWALLROP,GARWARE
153499
GATI,GATI LIMITED,12/26/2014,244.8,247.85,235.55,238.45,588528,181577
GAYAPROJ,GAYATRI PROJECTS LTD,12/26/2014,158.9,158.9,151.4,152.45,13696,12080
GDL,GATEWAY DISTRIPARKS LTD.,12/26/2014,340.35,346.95,338,340,53884,14905
GEECEE,GEECEE VENTURES LTD,12/26/2014,45,47,44.1,45.5,8661,7846
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,12/26/2014,23.85,23.85,23.8,23.8,100,100
GEMINI,GEMINI COMMUNICATION LIMITED,12/26/2014,1.45,1.55,1.35,1.35,8287,4487
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,12/26/2014,54.5,54.5,51.3,53.4
,7796,2215
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,12/26/2014,26.75,27,25.2,25.45,14
5783,112488
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,12/26/2014,35.2,35.4,34.85,
35,37467,26481
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,12/26/2014,125.55,129.3,125,125.95,147595,73

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

GSS,GSS INFOTECH LIMITED,12/26/2014,27.55,30.5,27.55,28.3,9558,6541


GTL,GTL LTD,12/26/2014,16.35,17,16.2,16.5,132596,65597
GTLINFRA,GTL INFRA.LTD,12/26/2014,2.4,2.5,2.4,2.45,725487,245474
GTNTEX,GTN TEXTILES LIMITED,12/26/2014,10.9,10.9,9.75,10.5,3264,1764
GTOFFSHORE,GREAT OFFSHORE LIMITED,12/26/2014,67.25,67.8,65.8,66.55,71778,43639
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/26/2014,14.25,14.8,14.25,14.45,10126,6877
GUJALKALI,GUJARAT ALKALIES & CHEM,12/26/2014,170.3,173.95,170.1,171.9,16886,7496
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,12/26/2014,117.25,119.45,114.4,116.3
,1752,833
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,12/26/2014,747.4,755.85,728.5,751.8,26929,
18287
GUJNRECOKE,GUJARAT N R E COKE LTD,12/26/2014,5.9,6.2,5.85,6,1942552,642769
GUJNREDVR,GUJARAT N R E COKE LTD,12/26/2014,2.65,3,2.65,3,42254,38100
GUJRATGAS,GUJARAT GAS CO. LTD,12/26/2014,760,811.9,746.05,788.5,3786963,202033
GULFCORP,GULF OIL CORPORATION LIMITED,12/26/2014,149,152.1,148,149,18268,12006
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,12/26/2014,497,504.4,491.15,496,15304,9
680
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,12/26/2014,9.1,9.3,9,9.15,1772599,9179
62
HANUNG,HANUNG TOYS & TEX LTD,12/26/2014,17.9,18,17.2,17.85,7927,4914
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/26/2014,158.75,159.05,157.5,158,546,454
HARRMALAYA,HARRISONS MALAYALAM LTD,12/26/2014,53.05,55.05,53.05,53.75,14489,6117
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/26/2014,353.85,359,346.4,349.9,81947,2585
5
HATSUN,HATSUN AGRO PRODUCT LTD,12/26/2014,307,313.8,306.1,312.95,3095,2233
HAVELLS,HAVELLS INDIA LIMITED,12/26/2014,266.3,270.95,265.1,269.9,1209588,451411
HBLPOWER,HBL POWER SYSTEMS LIMITED,12/26/2014,32.5,32.65,31.6,31.95,2133728,1115
716
HBSTOCK,HB STOCKHOLDINGS LIMITED,12/26/2014,12.3,13,12.15,12.75,1154,1102
HCC,HINDUSTAN CONSTRUCTION CO,12/26/2014,29.1,29.35,28.35,28.7,2265995,1407352
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,12/26/2014,24,24.35,23.6,23.85,9810,
6305
HCL-INSYS,HCL INFOSYSTEMS LTD,12/26/2014,43.25,48.5,43.25,47.65,5851239,1559164
HCLTECH,HCL TECHNOLOGIES LTD,12/26/2014,1541.55,1567.8,1522,1564.65,526667,25556
1
HDFC,HDFC LTD,12/26/2014,1108.8,1119.9,1097.5,1116.15,1127180,643680
HDFCBANK,HDFC BANK LTD,12/26/2014,950.4,952.95,942.55,948.65,841620,408577
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,12/26/2014,2515,2539,
2515,2535.2,2259,1365
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,12/26/2014,67.6,68.4,66.05,6
7.7,8728836,860572
HEG,HEG LTD,12/26/2014,227.7,230.95,225.1,228.55,18258,8344
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,12/26/2014,82.75,83.4,81.1,81.5,83726,416
56
HELIOSMATH,HELIOS & MATHINFTECH LTD.,12/26/2014,78,78.3,76.5,76.75,69705,39903
HERCULES,HERCULES HOISTS LTD,12/26/2014,199.1,205.85,197.55,199.1,37922,7196
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/26/2014,378,388.45,375.25,377.6,40872,
14240
HEROMOTOCO,HERO MOTOCORP LTD,12/26/2014,3118.4,3118.4,3067.2,3096.4,97054,39252
HEXATRADEX,HEXA TRADEX LTD,12/26/2014,22.3,23.55,21.25,21.9,2899,2375
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/26/2014,194.2,197.95,190.4,195.85,1540268,
499135
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,12/26/2014,18.2,18.6,17.9,18.25,5901
984,3039642
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/26/2014,641,648.9,620,626.7,12427,10287
HIKAL,HIKAL LIMITED,12/26/2014,742,760,736,743.95,2473,923
HIL,HIL LTD,12/26/2014,637,655,630.05,633.85,7795,4701
HILTON,HILTON METAL FORGING LIMITED,12/26/2014,17.85,17.95,17,17.6,1379,1234
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/26/2014,89.15,90,87.35,87.7,114022,75081
HINDALCO,HINDALCO INDUSTRIES LTD,12/26/2014,150.75,153.6,149.75,152,4821806,1903

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

IGPL,IG PETROCHEMICALS LTD,12/26/2014,55.65,58.4,55.6,55.95,784,542


IIFL,IIFL HOLDINGS LTD,12/26/2014,166.9,168.5,161.2,165.15,18413,10879
IIFLNIFTY,IIFL NIFTY ETF,12/26/2014,819.31,860,819.31,844.9,70,42
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/26/2014,72,72,72,72,300,300
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,12/26/2014,58.65,59.5,5
7.5,57.8,27323,16522
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,12/26/2014,172.65,174.9,170.55,
173.85,71367,44690
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/26/2014,211.05,219,206.6,208.95,1761,10
59
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,12/26/2014,725.05,740,725.05,734
.25,1204,876
IMPEXFERRO,IMPEX FERRO TECH LIMITED,12/26/2014,2,2,1.75,1.8,136104,125100
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/26/2014,9.2,9.6,8.9,9.05,70794,
51976
INDHOTEL,INDIAN HOTELS CO LTD,12/26/2014,119,120.9,117.5,120,647927,542842
INDIACEM,INDIA CEMENTS LTD,12/26/2014,83.35,84,81.25,83.4,1585676,356488
INDIAGLYCO,INDIA GLYCOLS LTD,12/26/2014,101.7,101.7,98.1,98.85,31692,14040
INDIANB,INDIAN BANK LIMITED,12/26/2014,200.15,207.95,198.4,206.65,251787,93701
INDIANCARD,INDIAN CARD CLOTHING CO.,12/26/2014,112,115,112,112.75,760,134
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/26/2014,300.25,312,295.55,305.45,5031,328
9
INDLMETER,IMP POWER LTD,12/26/2014,45.05,45.05,45.05,45.05,25,25
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,12/26/2014,474,494,471.25,475.25,4552
,1932
INDOCO,INDOCO REMEDIES LTD.,12/26/2014,294,295.4,293,294.2,8185,4482
INDORAMA,INDO RAMA SYNTHETICS LTD,12/26/2014,22.75,22.75,20.3,20.6,28430,23576
INDOSOLAR,INDOSOLAR LTD,12/26/2014,5.6,5.85,5.6,5.7,79959,67016
INDOTECH,INDO TECH TRANSFORM LTD.,12/26/2014,202,210,202,204.3,13225,11627
INDOTHAI,INDO THAI SECURITIES LTD,12/26/2014,14.5,15,14.5,14.85,4800,4800
INDOWIND,INDOWIND ENERGY LIMITED,12/26/2014,4.15,4.3,4,4.05,59650,59650
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/26/2014,58,58.4,56.15,57.2,112751,68124
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/26/2014,24.25,25,23.75,24.7,153900,93597
INDSWFTLTD,IND-SWIFT LIMITED,12/26/2014,6.3,6.5,6.3,6.45,5800,5800
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/26/2014,557,565,550.15,559.1,1160,785
INDUSINDBK,INDUSIND BANK LTD.,12/26/2014,786.95,789.5,777.75,784.45,442570,17270
7
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,12/26/2014,149.95,149.95,143.3,144.
7,41517,32605
INFODRIVE,INFO-DRIVE SOFTWARE LTD,12/26/2014,0.85,0.85,0.85,0.85,283420,283420
INFOMEDIA,INFOMEDIA INDIA LIMITED,12/26/2014,3.5,3.5,3.35,3.35,2325,2073
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,12/26/2014,311.9,311.9,302.7,305.57,1315,1155
INFRATEL,BHARTI INFRATEL LTD,12/26/2014,333.05,334.7,321.35,332.85,203378,100001
INFY,INFOSYS LTD,12/26/2014,1945.1,1960.7,1930.95,1952.25,567187,235021
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/26/2014,849.75,860,833.5,837.15,9147,41
79
INGVYSYABK,ING VYSYA BANK LIMITED,12/26/2014,852,863,846,857.9,241337,146614
INIFTY,ICICIPRAMC NIFETF,12/26/2014,83.55,84.15,83.55,84.15,534,534
INNOIND,INNOVENTIVE IND LTD,12/26/2014,14,15.85,14,15.55,2698,1630
INOXLEISUR,INOX LEISURE LIMITED,12/26/2014,172,179.9,168.3,172.7,38238,14435
INSECTICID,INSECTICIDES (INDIA) LIMITED,12/26/2014,866.65,880,859,864.25,11740,2
798
INTELLECT,INTELLECT DESIGN ARENA LTD,12/26/2014,80,80,78.5,80,877258,877258
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/26/2014,11.9,11.9,11.7,11.8,3479,
2479
IOB,INDIAN OVERSEAS BANK,12/26/2014,58.15,60.4,57.65,60.1,2847442,793325
IOC,INDIAN OIL CORP LTD,12/26/2014,328.65,330.05,323.75,327.75,637059,361587
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,12/26/2014,42,43,40.25,42.15,4366,18
51

IPAPPM,INTERNATIONAL PAPER APPM LTD,12/26/2014,237,240,230.35,233,21089,7730


IPCALAB,IPCA LABORATORIES LTD,12/26/2014,719,745,705.1,735.6,215285,137790
IPRINGLTD,IP RINGS LTD,12/26/2014,93.45,93.45,90,92,420,400
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/26/2014,247.3,251,244.85,247.9,619482,6
3834
ISFT,INTRASOFT TECHNOLOGIES LTD,12/26/2014,53.5,58.6,53.5,57.85,87126,58371
ISMTLTD,ISMT LIMITED,12/26/2014,16.7,17.3,16.7,16.8,41511,41446
ITC,ITC LTD,12/26/2014,372.9,372.9,366.4,367.95,1942578,950374
ITDCEM,ITD CEMENTATION INDIA LTD,12/26/2014,468,486,468,481.05,12054,9143
ITI,ITI LTD,12/26/2014,27.85,28.25,27.6,27.8,121194,55238
IVC,IL&FS INVESTMENT MANAGERS,12/26/2014,18.55,18.8,18.35,18.6,304283,274986
IVP,IVP LTD.,12/26/2014,51,51.75,50,50.15,406,277
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/26/2014,15.3,15.65,15.15,15.5,787586,420
099
J&KBANK,J & K BANK LTD.,12/26/2014,148.65,151.25,147,150.85,456455,242973
JAGRAN,JAGRAN PRAKASHAN LIMITED,12/26/2014,134.1,134.8,130.5,131.4,126870,77868
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/26/2014,35.4,35.95,32.7,33.35,67873
,48695
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,12/26/2014,14.4,15.45,14.05,14.65,4218,2
818
JAICORPLTD,JAI CORP LIMITED,12/26/2014,71.7,72.35,70.55,71,653548,156443
JAIHINDPRO,JAIHIND PROJECTS LTD,12/26/2014,14.5,16.15,13.8,16.15,3507,3090
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/26/2014,139.95,144.9,138.15,139.55,2089,3
08
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/26/2014,125,134,122.65,124.75,4250,2208
JAYBARMARU,JAY BHARAT MARUTI LTD,12/26/2014,147,151.45,144,145.2,8404,3555
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/26/2014,10.75,11,10.2,10.7,68620,3202
5
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/26/2014,86.35,86.8,84,85.2,52198,15471
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/26/2014,198.15,202.3,195,196.75,54305,227
00
JBFIND,JBF INDUSTRIES LTD.,12/26/2014,238,244.45,237.55,239.7,252687,85558
JBMA,JBM AUTO LIMITED,12/26/2014,146.7,155.6,144,154.3,53554,36152
JCTEL,JCT ELECTRONICS LTD.,12/26/2014,0.65,0.65,0.6,0.65,7150,5150
JENSONICOL,JENSON & NICHOLSON (IND),12/26/2014,4.75,4.95,4.75,4.9,9297,8129
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/26/2014,387.5,393,378.1,382.05,1045293,20
1395
JIKIND,JIK INDUSTRIES LIMITED,12/26/2014,1.05,1.05,1.05,1.05,500,500
JINDALPHOT,JINDAL PHOTO LIMITED,12/26/2014,235.2,246.5,230.55,236.65,178449,3375
6
JINDALPOLY,JINDAL POLY FILMS LIMITED,12/26/2014,280,281.5,272.6,275.8,91029,2589
4
JINDALSAW,JINDAL SAW LIMITED,12/26/2014,93.45,93.75,90.5,91.5,977373,352986
JINDALSTEL,JINDAL STEEL & POWER LTD,12/26/2014,146.05,150.9,144.25,149.3,4887880
,932057
JINDCOT,JINDAL COTEX LTD,12/26/2014,13,13.45,12.8,13,18630,12797
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,12/26/2014,168,172,166,169.7,685
2,2105
JINDWORLD,JINDAL WORLDWIDE LTD,12/26/2014,116,124.9,114.9,122.2,5916,2175
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/26/2014,49.5,50,48.7,49.55,41391,33652
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/26/2014,67.15,67.8,66.1,67.1,1974459,56303
6
JKCEMENT,JK CEMENT LIMITED,12/26/2014,640,648,615,639.45,56263,24961
JKIL,J.KUMAR INFRAPROJECTS LTD,12/26/2014,495.1,517.1,495.1,507.45,53412,15071
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/26/2014,403,406.8,395.25,400.25,66285,28752
JKPAPER,JK PAPER LIMITED,12/26/2014,30.1,35.4,30.1,32.05,621616,187040
JKTYRE,J.K.INDUSTRIES LIMITED,12/26/2014,139.3,141.4,135.3,136.35,1515745,426102
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,12/26/2014,170,177.9,168.35,172.6,18683,
7923
JMFINANCIL,JM FINANCIAL LIMITED,12/26/2014,45.75,46.6,45.45,45.7,295097,130542

JMTAUTOLTD,JMT AUTO LIMITED,12/26/2014,114.05,114.95,107.5,110.9,24691,12880


JOCIL,JOCIL LTD,12/26/2014,126.7,127,126,126.7,209,202
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/26/2014,26,26.7,25.55,26,37131967,665992
9
JPINFRATEC,JAYPEE INFRATECH LTD,12/26/2014,21.55,21.8,21.1,21.2,567371,305340
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,12/26/2014,100,105.5,9
6.1,97.55,610,379
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/26/2014,12.3,12.3,11.95,12.1,3814108,11
44798
JSL,JSL LTD,12/26/2014,32.55,37.4,32.2,36.75,2313873,593119
JSWENERGY,JSW ENERGY LTD,12/26/2014,101.4,104.25,100.4,101.1,2971548,612384
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/26/2014,919,934,915,928.25,9006,4456
JSWSTEEL,JSW STEEL LIMITED,12/26/2014,1035,1053.45,1025.15,1046.3,279620,43732
JUBILANT,JUBILANT ORGANOSYS LTD.,12/26/2014,124.3,124.3,118.3,119.45,68039,51000
JUBLFOOD,JUBILANT FOODWORKS LTD,12/26/2014,1362.4,1370.9,1333.2,1349.9,94552,245
27
JUBLINDS,JUBILANT INDUSTRIES LTD,12/26/2014,68.95,68.95,64.6,67,730,247
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/26/2014,183.6,184.45,182.6,183.69,10627,715
0
JUSTDIAL,JUSTDIAL LTD,12/26/2014,1342.55,1374.45,1323,1334.6,186757,34287
JVLAGRO,JVL AGRO INDUSTRIES LTD,12/26/2014,19.25,20.35,19.25,19.75,63899,34817
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/26/2014,247.7,253.85,245.1,249.8,52803,
17959
JYOTISTRUC,JYOTI STRUCTURES LTD,12/26/2014,40.6,40.6,39.65,39.9,270767,128772
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/26/2014,84.25,84.25,81.75,82.95,12663,75
19
KAJARIACER,KAJARIA CERAMICS LTD,12/26/2014,555.15,562.7,552.5,557,43089,37323
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,12/26/2014,108.55,108.95,107,108
.45,533,164
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,12/26/2014,128.95,129,122.8,12
4.85,146232,46431
KALPATPOWR,KALPATARU POWER TRANS. LT,12/26/2014,201,231.35,196.25,216.15,3443210
,684948
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/26/2014,70,75,70,72.05,243,140
KANANIIND,KANANI INDUSTRIES LTD,12/26/2014,8.8,8.8,7.8,7.8,1501,1500
KANORICHEM,KANORIA CHEMICALS & INDUS,12/26/2014,35.45,36,34.5,35.3,67888,62797
KANSAINER,KANSAI NEROLAC PAINTS LTD,12/26/2014,1995,2025,1960,2003,15115,11041
KARMAENG,KARMA ENERGY LTD,12/26/2014,19,19,18.85,18.85,60,30
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,12/26/2014,50,50,50,50,200,200
KARURVYSYA,KARUR VYSYA BANK LTD,12/26/2014,562.15,570,557.1,558.3,90646,58876
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,12/26/2014,5.
2,5.75,5,5.6,10841,7077
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/26/2014,14,14.25,13.3,13.9,3375,1695
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,12/26/2014,4200,4280,4140,4240.2,65,35
KCP,KCP LTD,12/26/2014,70.85,71.6,67.3,68,233358,111223
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/26/2014,23.6,23.65,22.75,23.55,164703,14759
9
KEC,KEC INTL. LIMITED,12/26/2014,88.75,90.8,88.5,89.3,237125,208290
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/26/2014,27.9,28.45,26,26.65,3395,2751
KEI,KEI INDUSTRIES LTD.,12/26/2014,43.3,46.2,42.9,44.85,162765,87629
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,12/26/2014,28.55,31.5,28.55,29.05,699
5,4702
KERNEX,KERNEX MICROSYS(I) LTD,12/26/2014,62,62,58.85,59.65,18008,18008
KESARENT,KESAR ENTERPRISES LIMITED,12/26/2014,23,23,21.1,21.1,243,242
KESORAMIND,KESORAM INDUSTRIES LTD.,12/26/2014,97.4,97.85,96.1,96.7,97848,57763
KGL,KARUTURI GLOBAL LIMITED,12/26/2014,1.3,1.3,1.25,1.3,204393,193036
KHAITANELE,KHAITAN ELECTRICALS LIMITED,12/26/2014,47,49.95,45.6,49,32,10
KHAITANLTD,KHAITAN (INDIA) LTD.,12/26/2014,11.7,11.7,11.7,11.7,100,100
KICL,KALYANI INVEST CO LTD,12/26/2014,1428.2,1428.2,1370,1371.05,283,214
KIL,KAMDHENU ISPAT LIMITED,12/26/2014,50,51.05,49.3,49.6,7342,4025

KILITCH,KILITCH DRUGS (INDIA) LTD,12/26/2014,37.9,41.25,37.9,38.1,15207,11703


KIRIINDUS,KIRI INDUSTRIES LTD,12/26/2014,75,76.25,72.95,74.95,42535,15285
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/26/2014,232,234.9,227.75,229.4,3787,1469
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/26/2014,264,269.65,262.6,267.4,1900,877
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/26/2014,580.05,584.05,570.25,571.85,124,6
8
KITEX,KITEX GARMENTS LTD,12/26/2014,510,516.05,506.1,507.05,28815,17313
KKCL,KEWAL KIRAN CLOTHING LTD,12/26/2014,1864.05,1874,1835,1849.75,295,207
KMSUGAR,K.M.SUGAR MILLS LIMITED,12/26/2014,3.5,3.85,3.5,3.6,10944,10944
KNRCON,KNR CONSTRUCTIONS LTD,12/26/2014,311,315,302.5,312.35,24725,16722
KOHINOOR,KOHINOOR FOODS LIMITED,12/26/2014,41.65,42.95,40.9,41.6,52893,22376
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/26/2014,58.5,59.9,57.5,57.85,55330,44368
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,12/26/2014,184.55,186.5,182,182.9,38
976,12901
KOPRAN,KOPRAN LTD.,12/26/2014,51,52.4,50.7,50.95,98716,57883
KOTAKBANK,KOTAK MAHINDRA BANK LTD,12/26/2014,1246.9,1258.3,1235,1253.05,352473,1
76668
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,12/26/2014,186.5,187,185,1
85.89,1714,1040
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,12/26/2014,2430.15,2466,2425,2456.2,27
01,1771
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,12/26/2014,822,823,815,818
.41,7366,4762
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,12/26/2014,420.05,428.95,419.05
,424.94,13146,674
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/26/2014,8,8.1,7.7,7.9,3603,3598
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/26/2014,14.2,14.65,13.6,14.45,10289,564
3
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/26/2014,227.05,232.9,224.75,228.1,8444,4684
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,12/26/2014,470,476,470,475.4,595,5
95
KPIT,KPIT CUMMINS INFOSYSTEMS,12/26/2014,199.7,203,195.2,197,500041,173259
KPRMILL,K.P.R. MILL LIMITED,12/26/2014,360.9,368.6,358.6,360.55,10438,4558
KRBL,KRBL LIMITED,12/26/2014,102,102.6,98.65,99.65,174555,48537
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,12/26/2014,0.4,0.4,0.4,0.4,200,200
KRITIIND,KRITI INDUSTRIES I LTD,12/26/2014,8.7,8.7,8.15,8.4,2603,2603
KSBPUMPS,KSB PUMPS LTD.,12/26/2014,623,643.75,615.3,636.7,53628,16002
KSCL,KAVERI SEED COMPANY LIMITED,12/26/2014,781,797.95,778.85,785.4,45491,30963
KSE,KSE LTD,12/26/2014,610.8,610.9,585,585,187,187
KSERASERA,K SERA SERA LTD,12/26/2014,5.1,5.4,5.1,5.1,5826935,3158942
KSK,KSK ENERGY VENTURES LTD,12/26/2014,68.45,68.9,67.3,67.5,52616,49929
KSL,KALYANI STEELS LTD,12/26/2014,161.4,164.7,160.05,160.75,119199,45523
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/26/2014,473.4,503.9,469.05,485.15,9
1888,15464
KTKBANK,KARNATAKA BANK LTD.,12/26/2014,144.05,147,142.15,145.55,2089082,391937
KWALITY,KWALITY DAIRY (I) LTD,12/26/2014,40.6,40.8,39.5,39.8,299967,38719
L&TFH,L&T FINANCE HOLDINGS LTD,12/26/2014,66.25,66.5,65.8,66.3,1429466,544563
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,12/26/2014,12.7,13.3,12.2,12.75,9661
,6992
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,12/26/2014,2485,2625,2485,2550,11,0
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/26/2014,82.8,82.95,81.95,82.45,372767,23840
4
LAOPALA,LA OPALA RG LIMITED,12/26/2014,450,454.05,432.55,445.4,52194,27824
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/26/2014,3755,3850,3755,3822.4,4769,2976
LCCINFOTEC,LCC INFOTECH LIMITED,12/26/2014,0.55,0.55,0.55,0.55,14207,14207
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/26/2014,603.1,620,603.1,611.8,73589,715
38
LGBFORGE,LGB FORGE LTD,12/26/2014,3.15,3.25,3.15,3.25,4009,3859
LIBERTSHOE,LIBERTY SHOES LTD,12/26/2014,265.9,282.9,265.1,270.25,529994,73419
LICHSGFIN,LIC HOUSING FINANCE LTD,12/26/2014,419.8,421.3,414.05,417.75,1042990,1

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

MANINDS,MAN INDUSTRIES (I) LTD.,12/26/2014,60,62.65,59.75,60.9,136866,76551


MANINFRA,MAN INFRACONSTRUCTION LIMITED,12/26/2014,29.45,31.95,29.45,30.8,928159,
556647
MANJEERA,MANJEERA CONSTRUCTIONS LTD,12/26/2014,53.4,53.4,53.35,53.35,60,60
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,12/26/2014,391,404,388.9,399,7658,7094
MANUGRAPH,MANUGRAPH INDIA LIMITED,12/26/2014,37.3,38,37,37.15,6449,5579
MARALOVER,MARAL OVERSEAS LTD,12/26/2014,18.4,18.8,18.15,18.35,3313,2861
MARG,MARG LTD,12/26/2014,13.55,13.9,12.65,12.8,84220,50702
MARICO,MARICO LIMITED,12/26/2014,323.35,324.75,321,323.15,95298,68008
MARKSANS,MARKSANS PHARMA LIMITED,12/26/2014,63.45,64.3,61.6,62.05,1242447,408768
MARUTI,MARUTI UDYOG LTD.,12/26/2014,3367,3388.7,3326,3333.1,210882,66336
MASTEK,MASTEK LTD,12/26/2014,412.3,422.4,407.65,412.25,987351,139837
MAWANASUG,MAWANA SUGARS LIMITED,12/26/2014,11.4,11.5,10.15,10.5,2964,2563
MAX,MAX INDIA LTD,12/26/2014,388,390.85,378.1,382.3,475607,107697
MAXWELL,MAXWELL APPAREL IND. LTD.,12/26/2014,41.5,41.9,39.6,40.4,441623,158435
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/26/2014,410,420,410,418.45,12183,6964
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,12/26/2014,77,77.7,74.5,74.9,54
461,38541
MBLINFRA,MBL INFRASTRUCTURES LTD,12/26/2014,389.65,395.7,383.95,391.25,21161,162
69
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/26/2014,28.5,29.35,28.05,28.4,11199,9767
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,12/26/2014,2727,2759.95,2713.65,2726.3,8154
0,32571
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,12/26/2014,228,231,226.5,228.8,225198,881
64
MCX,MULTI COMMODITY EXCHANGE,12/26/2014,840.05,847.9,830.1,832,169046,86786
MEGASOFT,MEGASOFT LIMITED,12/26/2014,4.9,5.05,4.9,5.05,37057,32053
MEGH,MEGHMANI ORGANICS LIMITED,12/26/2014,24.75,25.9,24.5,24.95,804027,273987
MERCATOR,MERCATOR LTD,12/26/2014,23.9,24.5,23.6,24,200317,106942
MERCK,MERCK LTD,12/26/2014,796,808.4,795.05,797.8,4645,2588
METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/26/2014,8.2,8.75,7.75,8.35,5333,5317
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,12/26/2014,2564,2570,2506,2532.05,38,27
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,12/26/2014,247.9,252.1,243,249.95,52
662,31476
MIC,MIC ELECTRONICS LIMITED,12/26/2014,7.65,7.85,7.3,7.85,244553,135281
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,12/26/2014,75.55,79.7,75.55,76.25,4085,
2196
MINDACORP,MINDA CORPORATION LTD,12/26/2014,746.8,752.8,720,749.8,522,522
MINDAIND,MINDA INDUSTRIES LIMITED,12/26/2014,526.95,529,505.45,526.9,7361,2829
MINDTREE,MINDTREE CONSULTING LIMITED,12/26/2014,1225,1247,1206.1,1211.45,71149,2
8410
MIRCELECTR,MIRC ELECTRONICS LTD,12/26/2014,8.4,8.85,8.25,8.35,164611,140803
MIRZAINT,MIRZA INTERNATIONAL LIMITED,12/26/2014,42.6,43.7,42.1,42.9,224233,11356
2
MMFL,MM FORGINGS LTD.,12/26/2014,508,510,498.95,500.25,10668,3722
MMTC,MMTC LTD,12/26/2014,56.2,57.75,55.85,56.6,477357,191694
MMWL,MEDIA MATRIX WORLDWIDE LTD,12/26/2014,6.4,6.55,6.2,6.25,8509,8503
MOHITIND,MOHIT INDUSTRIES LTD,12/26/2014,44,46,43.8,45.85,30600,3475
MOIL,MOIL LTD,12/26/2014,298.6,305.6,298.3,301.8,87570,62914
MONNETISPA,MONNET ISPAT LTD,12/26/2014,63.25,64.85,63,63.75,69397,27317
MONSANTO,MONSANTO INDIA LIMITED,12/26/2014,2745,2780.9,2725,2737.45,8701,3856
MONTECARLO,MONTE CARLO FASHIONS LTD,12/26/2014,567.7,569.35,538.5,543.25,277026,
94480
MORARJEE,MORARJEE TEXTILES LTD,12/26/2014,44.5,44.95,43.3,44.5,151,100
MOREPENLAB,MOREPEN LABORATORIES LTD,12/26/2014,9,9.3,8.75,8.95,459206,261973
MOSERBAER,MOSER-BAER (I) LTD,12/26/2014,8.15,8.2,7.75,7.8,772403,309805
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/26/2014,429.6,431.9,426.5,429.1,351177,1
45186
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,12/26/2014,246.5,249,244,246
.9,17929,14638

MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/26/2014,35.3,36.8,35.3,36.8,154,15


4
MPHASIS,MPHASIS BFL LTD.,12/26/2014,367,367.85,360.7,363.75,22634,9887
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,12/26/2014,759.5,769,750,759.65,10
596,8158
MRF,MRF LTD,12/26/2014,36499,37271.35,36210,36442.95,7358,1910
MRO-TEK,MRO-TEK LIMITED,12/26/2014,17.3,18.5,17.15,17.6,27822,14962
MRPL,MRPL,12/26/2014,47,47.85,46.7,47,100907,52442
MSPL,MSP STEEL & POWER LTD.,12/26/2014,14,14.6,13.7,14.55,13081,11300
MTEDUCARE,MT EDUCARE LTD,12/26/2014,122,125.55,120,122.9,80719,36247
MTNL,MAHANAGAR TELEPHONE NIGAM,12/26/2014,28.3,28.3,27.15,27.45,2047364,635764
MUDRA,MUDRA LIFESTYLE LIMITED,12/26/2014,11.5,11.9,11.15,11.3,2234,2026
MUKANDENGG,MUKAND ENGINEERS LIMITED,12/26/2014,35.75,36,34.55,34.9,5329,3184
MUKANDLTD,MUKAND LTD.,12/26/2014,50.55,51.7,48.3,50.7,85152,43220
MUKTAARTS,MUKTA ARTS LIMITED,12/26/2014,26.7,29.15,26.7,28.8,13647,11279
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,12/26/2014,110.55,113.2,110,111.65,9032,
3956
MUNJALSHOW,MUNJAL SHOWA LTD,12/26/2014,193,193,188.1,188.65,15912,9525
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/26/2014,21.9,22,20.85,22,2063,1552
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/26/2014,189.2,192.5,189.2,191.85,33579,25185
MVL,MVL LTD,12/26/2014,0.65,0.65,0.6,0.65,84920,74639
MYSOREBANK,STATE BANK OF MYSORE,12/26/2014,535.3,547,532.15,542.2,5514,3071
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,12/26/2014,268.6,268.6,262.4,2
62.44,3363,3220
NAGAROIL,NAGARJUNA OIL REFINERY,12/26/2014,4,4,3.9,3.95,37572,36484
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,12/26/2014,18.1,18.35,18,18
.35,150,150
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/26/2014,26.1,26.1,26,26,622,361
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,12/26/2014,84,88.95,82.4,86.55
,2914,1506
NAHARINDUS,NAHAR INDS ENT LTD,12/26/2014,56.6,58.3,56.55,57.9,2918,2650
NAHARSPING,NAHAR SPINNING MILLS LIMITED,12/26/2014,95.5,95.85,94,94.3,21144,1491
9
NAKODA,NAKODA LTD,12/26/2014,2.3,2.4,2.2,2.2,86872,71763
NATCOPHARM,NATCO PHARMA LTD.,12/26/2014,1374,1389.9,1346,1360.2,8750,5948
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/26/2014,129,129,125,125.65,1011,1011
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/26/2014,53,53.6,52.3,53.35,340802,166399
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/26/2014,17,17.05,17,17.05,175,175
NAUKRI,INFO EDGE (I) LTD,12/26/2014,852.95,852.95,838,847.95,14196,7554
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,12/26/2014,580.15,590,580.1,586.
4,1604,1339
NAVNETEDUL,NAVNEET EDUCATION LTD,12/26/2014,110.25,111.8,108.45,108.7,975158,814
407
NBCC,NATIONAL BUILDINGS LTD,12/26/2014,779.35,791.4,774,777.3,260680,67345
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/26/2014,199.05,202.95,190,196.9,9065,560
2
NCC,NCC LTD,12/26/2014,82.05,82.45,78.6,79.05,3643944,1066839
NCLIND,NCL INDUSTRIES LIMITED,12/26/2014,37.25,38.5,37.15,37.4,3408,2679
NCOPPER,NISSAN COPPER LIMITED,12/26/2014,1.7,1.85,1.7,1.8,1228,850
NDL,NANDAN DENIM LTD,12/26/2014,61.7,66.35,61.5,63.5,304916,84089
NDTV,NDTV LTD,12/26/2014,114.2,114.5,112,113.1,36016,13514
NECLIFE,NECTAR LIFESCIENCES LIMITED,12/26/2014,32.8,33.9,32.6,32.85,115646,58714
NEHAINT,NEHA INTERNATIONAL LTD,12/26/2014,8.95,9,8.55,8.75,2200,2100
NELCAST,NELCAST LIMITED,12/26/2014,34,35.7,34,35.5,4080,3850
NELCO,NELCO LIMITED,12/26/2014,79.95,79.95,77.4,78.1,44697,16932
NEOCORP,NEO CORP INTERNATIONAL,12/26/2014,36.35,38,35.35,36,39352,39352
NEPCMICON,NEPC INDIA LTD,12/26/2014,2.55,2.65,2.55,2.65,10556,10556
NESCO,NESCO LTD,12/26/2014,1431.9,1440,1395.35,1413.45,3810,2864
NESTLEIND,NESTLE INDIA LTD,12/26/2014,6106,6190,6106,6155.45,9234,5216
NETWORK18,NETWORK 18 FINCAP LIMITED,12/26/2014,65.7,66,64,64.65,483778,190836

NEULANDLAB,NEULAND LABORATORIES LTD,12/26/2014,456,465.85,450.2,457.8,2804,1843


NEXTMEDIA,NEXT MEDIAWORKS LTD,12/26/2014,16.15,16.35,15.05,15.25,133991,102713
NEYVELILIG,NEYVELI LIGNITE CORPORATI,12/26/2014,79.65,81,79.15,80.35,56731,27413
NFL,NATIONAL FERTILIZERS LIMITED,12/26/2014,35.95,36.85,35.7,36.05,187324,53504
NGCT,NORTHGATE COM TECH LTD,12/26/2014,1.4,1.45,1.25,1.25,12601,12001
NHPC,NHPC LTD,12/26/2014,18.75,19,18.7,18.8,2495815,799891
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/26/2014,41.75,41.75,40,41.75,33172,26595
NICCO,NICCO CORPORATION LIMITED,12/26/2014,0.75,0.75,0.75,0.75,60373,60373
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,12/26/2014,832,834,824.6,828.11,71348,42685
NIITLTD,NIIT LIMITED,12/26/2014,46.8,48.4,46.8,47.6,391220,118029
NIITTECH,NIIT TECHNOLOGIES LTD,12/26/2014,339.05,345.4,339.05,342.6,18218,9634
NILKAMAL,NILKAMAL LIMITED,12/26/2014,465,498,453,479.45,255345,55529
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/26/2014,712,721,710,718,495,258
NITCO,NITCO TILES LIMITED,12/26/2014,23.7,24.6,23.5,24.35,13083,6881
NITESHEST,NITESH ESTATES LTD,12/26/2014,10.4,10.4,10.25,10.3,39535,35698
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,12/26/2014,31.25,31.8,31,31.1
5,37391,21383
NITINSPIN,NITIN SPINNERS LIMITED,12/26/2014,27.55,28.15,27.25,27.7,20426,13423
NMDC,NMDC LTD,12/26/2014,145.1,146,142.1,144.5,953947,466709
NOCIL,NOCIL,12/26/2014,34.3,34.6,33.15,33.45,638123,343535
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/26/2014,34,34.2,33.35,33.5,132061,105
326
NOL,NATIONAL OXYGEN LTD,12/26/2014,48.15,48.15,48,48,452,452
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/26/2014,6.35,6.35,6.35,6.35,100,100
NRBBEARING,NRB BEARING LIMITED,12/26/2014,124.15,126.95,121.05,123.4,29160,13131
NSIL,NALWA SONS INVESTMENTS LIMITED,12/26/2014,755.05,756,755,755.5,44,22
NTPC,NTPC LTD,12/26/2014,139.8,140.45,138.25,139.3,1865314,841507
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/26/2014,189.05,191,178.5,179.7,112726,75988
NUTEK,NU TEK INDIA LTD,12/26/2014,0.8,0.8,0.75,0.75,77949,77449
OBEROIRLTY,OBEROI REALTY LTD,12/26/2014,290.85,293.7,278.5,279.75,93613,45175
OCL,OCL INDIA LTD,12/26/2014,445.35,460,442.3,452.75,17641,8263
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,12/26/2014,3318.8,3358,3305,3333.6,5
852,3820
OIL,OIL INDIA LTD,12/26/2014,570.65,572,561.35,569.9,144347,124896
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/26/2014,34.45,34.7,33.6,34.05,17357,11923
OISL,OCL IRON AND STEEL LTD,12/26/2014,20.2,20.45,20,20,182,150
OMAXAUTO,OMAX AUTOS LTD,12/26/2014,56,57.9,54.3,55.55,11402,8885
OMAXE,OMAXE LIMITED,12/26/2014,124.2,125.4,123.1,123.3,380744,112918
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/26/2014,146,149.85,143.7,148.65,9715
9,5816
OMMETALS,OM METALS INFRAPRO LTD,12/26/2014,26.75,27,26.4,26.45,12205,11713
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,12/26/2014,9.6,9.8,9.2,9.4,4561,3908
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/26/2014,140.25,143,137.8,138.25,21470,769
4
ONGC,OIL AND NATURAL GAS CORP.,12/26/2014,345,347.95,341.05,344.45,1297838,52174
4
ONMOBILE,ONMOBILE GLOBAL LTD,12/26/2014,70.8,71.75,70.65,71.35,1285610,727672
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/26/2014,53,54.5,51.55,54.5,622,601
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/26/2014,26.1,27.1,25.6,25.75,6899317
,2166430
ORBITCORP,ORBIT CORPORATION LIMITED,12/26/2014,13.45,13.85,13.45,13.65,254197,17
6521
ORBTEXP,ORBIT EXPORTS LTD,12/26/2014,385.05,389.85,382.05,383.75,7173,1302
ORCHIDCHEM,ORCHID CHEMICALS LTD,12/26/2014,63.6,65,61.5,63.95,501244,184169
ORIENTABRA,ORIENT ABRASIVE LTD,12/26/2014,22.1,22.9,21.75,22.7,5784,4130
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/26/2014,330,342.2,330,340.8,2369293,2812
05
ORIENTBELL,ORIENT BELL LTD,12/26/2014,108.95,108.95,97.5,98.1,10208,7206
ORIENTCEM,ORIENT CEMENT LTD,12/26/2014,152,152,147.65,149.05,59396,48369
ORIENTHOT,ORIENTAL HOTELS LTD,12/26/2014,23.4,24,22.7,23.9,8747,6036

ORIENTLTD,ORIENT PRESS LIMITED,12/26/2014,80.8,82,80.8,81.05,82,55


ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,12/26/2014,24.5,25.35,24.1,25.05,381017,
353692
ORIENTREF,ORIENT REFRACTORIES LTD,12/26/2014,93,94.3,93,93.55,3346,2643
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,12/26/2014,2850,2885,2826
,2836.2,1102,563
OSWALMIN,OSWAL MINERNALS LTD,12/26/2014,26.3,26.3,23.8,26,621,521
OUDHSUG,OUDH SUGAR MILLS LTD,12/26/2014,19.5,19.95,19.2,19.5,4954,4889
PAEL,PAE LIMITED,12/26/2014,11,11.7,11,11.65,2693,2393
PAGEIND,PAGE INDUSTRIES LIMITED,12/26/2014,12278.65,12278.65,12000,12093,6873,36
81
PALRED,PALRED TECHNOLOGIES LTD,12/26/2014,17.1,17.35,17.05,17.35,5405,5305
PANACEABIO,PANACEA BIOTEC LTD,12/26/2014,155.45,156.9,147.2,148.15,100123,58273
PANAMAPET,PANAMA PETROCHEM LTD,12/26/2014,63.45,63.45,60.75,60.8,970,830
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,12/26/2014,245.1,252.5,243.35,249
.3,954,828
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,12/26/2014,220.55,252.8,220.55,
242.1,6021,1846
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,12/26/2014,27,29,25.15,29,300,300
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/26/2014,11.4,11.4,10.65,10.85,9212,754
1
PAPERPROD,THE PAPER PRODUCTS LTD,12/26/2014,181,188,180.2,182.2,33585,20419
PARABDRUGS,PARABOLIC DRUGS LTD,12/26/2014,8.95,9.1,8.8,8.85,21519,12933
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/26/2014,2.2,2.3,2.2,2.3,14912,14912
PARASPETRO,PARAS PETROFILS LTD,12/26/2014,0.25,0.3,0.25,0.3,5629,5629
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,12/26/2014,19.7,21.15,19.7,21.15,102,101
PARSVNATH,PARSVNATH DEVELOPER LTD,12/26/2014,16.15,16.65,16.15,16.45,280601,2107
60
PATELENG,PATEL ENGINEERING LIMITED,12/26/2014,98,98.5,95.55,97.35,176701,69459
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,12/26/2014,141.7,142.85,136.15,138.
15,278885,51628
PATSPINLTD,PATSPIN INDIA LTD,12/26/2014,8.15,8.7,7.55,8.2,820,806
PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/26/2014,16,17.5,16,16.95,1071,643
PCJEWELLER,PC JEWELLER LTD,12/26/2014,209.95,215,207,210.7,271461,95333
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/26/2014,22.5,23.35,22.1,22.7,3740,2491
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/26/2014,200,203.3,199,202.65,6511,6302
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,12/26/2014,15,15,15,15,1500,1500
PEARLPOLY,PEARL POLYMERS LTD,12/26/2014,17.3,17.3,15.75,16,10710,5910
PEL,PIRAMAL ENTERPRISES LTD,12/26/2014,817,817,805.25,809.65,16900,11467
PENIND,PENNAR INDUSTRIES LTD,12/26/2014,51.1,52.65,51.1,51.6,218446,103230
PENINLAND,PENINSULA LAND LIMITED,12/26/2014,32.4,33.8,32.2,32.85,71515,31867
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,12/26/2014,109,113,109,11
3,1300,1300
PERSISTENT,PERSISTENT SYSTEMS LTD,12/26/2014,1604.3,1624,1590,1605.7,13561,6192
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/26/2014,161.1,170.1,159,166.5
,1666,1063
PETRONET,PETRONET LNG LIMITED,12/26/2014,208.5,208.95,203.8,205.9,530713,162019
PFC,POWER FINANCE CORPORATION LIMITED,12/26/2014,292.6,302.7,290.1,300.8,1710259
,192682
PFIZER,PFIZER LTD,12/26/2014,2014,2049,1990,2037.65,13213,8852
PFOCUS,PRIME FOCUS LIMITED,12/26/2014,51.3,51.3,51.2,51.2,160384,158384
PFRL,PANTALOONS FASHION & RETAIL LTD,12/26/2014,118,124,117.9,123.05,8024,6366
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/26/2014,63.65,64.1,62,62.5,1457504,57984
2
PGEL,PG ELECTROPLAST LTD,12/26/2014,74.5,77.65,70.05,71.4,13314,4449
PGHH,P&G HYGIENE & HEALTH CARE,12/26/2014,5828.25,5897.25,5783.2,5814.4,1584,957
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/26/2014,225,225.5,223.95,224.05,623,621
PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/26/2014,131,155.7,130.3,153.8,2025368,31
8533
PHOENIXLL,PHOENIX LAMPS LTD,12/26/2014,106.2,114.5,105.6,113.25,29830,13702

PHOENIXLTD,THE PHOENIX MILLS LIMITED,12/26/2014,359,360.05,350.5,354.85,4276,236


4
PIDILITIND,PIDILITE INDUSTRIES LTD,12/26/2014,501.9,515.4,495.05,510.95,254847,7
5629
PIIND,PI INDUSTRIES LTD,12/26/2014,488,504,481.35,489.9,12578,4348
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,12/26/2014,1415,1425,
1413.5,1425,15,15
PILIND,PEACOCK INDUSTRIES LTD,12/26/2014,24.5,26,23.1,25,124433,57358
PIONDIST,PIONEER DISTILLERIES LTD,12/26/2014,33.75,33.75,33.7,33.7,1501,1500
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,12/26/2014,21.5,21.65,20.5,21.35,21675,1
7263
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,12/26/2014,39.5,39.9,38.95,39.3,529249,3
81507
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/26/2014,35.4,37.95,35,36.05,2831,2273
PITTILAM,PITTI LAMINATIONS LIMITED,12/26/2014,65.05,72.2,65.05,71.95,33095,28572
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,12/26/2014,248,253.65,242.3,244.6,8853,460
9
PLETHICO,PLETHICO PHARMACE LIMITED,12/26/2014,37.5,37.9,36.5,36.7,34757,29708
PNB,PUNJAB NATIONAL BANK,12/26/2014,221.65,224.3,219.05,222.25,4406793,1747422
PNBGILTS,PNB GILTS LIMITED,12/26/2014,28.85,29.3,28.6,28.7,169029,104737
PNC,PRITISH NANDY COMMUNICATI,12/26/2014,15.55,15.8,14.85,14.85,3100,3050
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/26/2014,33.6,37,32.75,35.35,42418,2744
6
POLARIS,POLARIS SOFTWARE LAB LTD,12/26/2014,171.2,175.35,169.55,170.8,402155,139
395
POLYMED,POLY MEDICURE LTD,12/26/2014,917,935,880.3,884,28419,7915
POLYPLEX,POLYPLEX CORPORATION LTD,12/26/2014,216,220.85,212.1,215.35,54498,37991
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,12/26/2014,52.8,55,52.75,53.75,85228,566
18
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/26/2014,132,144.5,130,136,470,410
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,12/26/2014,138.5,139.75,136.5,
137.1,1299518,266739
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,12/26/2014,108.05,108.05,102.3
,104.2,4593,1511
PRADIP,PRADIP OVERSEAS LTD,12/26/2014,2,2,1.8,2,3688,3682
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,12/26/2014,8,8.5,7.85,8.2,14203,8785
PRAJIND,PRAJ INDUSTRIES LTD,12/26/2014,61.6,62.65,60,60.3,516247,264013
PRAKASH,PRAKASH INDUSTRIES LTD,12/26/2014,56.15,57.3,55.8,56.3,87245,43700
PRAKASHCON,PRAKASH CONSTROWELL LTD,12/26/2014,2,2.1,2,2.05,37759,35509
PRAKASHSTL,PRAKASH STEELAGE LTD,12/26/2014,121.4,122.65,117.25,117.45,11074,431
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/26/2014,44.25,44.25,42.2,42.75,42971,269
67
PRECOT,PRECOT MILLS LTD,12/26/2014,71.95,71.95,68.05,69.7,3351,2271
PRECWIRE,PRECISION WIRES INDIA LTD,12/26/2014,128.65,130,126,127.8,5607,3404
PREMIER,PREMIER LIMITED,12/26/2014,51.8,51.8,50.5,51.15,2190,1730
PRESSMN,PRESSMAN ADVERTISING LTD,12/26/2014,35.95,35.95,33.15,34.75,54803,35513
PRESTIGE,PRESTIGE ESTATE LTD,12/26/2014,232.8,236.5,231,235.2,140361,102496
PRICOL,PRICOL LIMITED,12/26/2014,42.05,44.2,41.95,43.7,218852,143189
PRIMESECU,PRIME SECURITIES LIMITED,12/26/2014,6,6.2,5.5,6,1717,1600
PRISMCEM,PRISM CEMENTS LTD,12/26/2014,77.9,79.35,77.25,77.55,95360,48843
PRITHVISOF,PRITHVI SOFTECH LTD,12/26/2014,25,25,22.75,22.75,170,170
PROVOGE,PROVOGUE (INDIA) LIMITED,12/26/2014,6.4,6.75,6.4,6.55,50829,34999
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/26/2014,20.8,21.7,20.7,21.25,10282,595
6
PSB,PUNJAB & SIND BANK,12/26/2014,60,61.55,59.6,60.95,236452,112234
PSL,PSL LIMITED,12/26/2014,14.3,14.8,14.3,14.45,39272,33026
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,12/26/2014,455,466.8,455,46
5,1031,923
PTC,PTC INDIA LIMITED,12/26/2014,92,93.4,91.5,93,813462,174927
PTL,PTL ENTERPRISES LIMITED,12/26/2014,38,38.25,36.5,37.45,259,109

PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,12/26/2014,111,115,108.1,1


10.7,22934,17336
PUNJLLOYD,PUNJ LLOYD LTD,12/26/2014,37.6,37.65,36.15,36.6,904023,432883
PURVA,PURAVANKARA PROJECTS LIMITED,12/26/2014,81.9,81.9,78.7,80,284695,269423
PVP,PVP VENTURES LTD,12/26/2014,7.2,7.55,7.1,7.3,73255,38563
PVR,PVR LIMITED,12/26/2014,698.7,698.7,683.15,686.45,19443,7909
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),12/26/2014,1230.9,1244.8
5,1223.05,1232.1,289,156
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),12/26/2014,854.8,854.8,854
.8,854.8,1,1
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,12/26/2014,1.2,1.2,1.2,1.2,1,1
RADICO,RADICO KHAITAN LTD,12/26/2014,86.5,87.95,85.55,86.15,128361,82006
RAIN,RAIN INDUSTRIES LTD,12/26/2014,43.5,45.5,43.4,45.05,109135,72533
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/26/2014,69.05,69.4,67.85,68.45,10356,4127
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,12/26/2014,137
.95,138,137.95,138,3000,3000
RAJESHEXPO,RAJESH EXPORTS LTD.,12/26/2014,138,141.5,137.5,138.65,42196,14958
RAJOIL,RAJ OIL MILLS LTD,12/26/2014,1.6,1.6,1.55,1.55,12080,12080
RAJPALAYAM,RAJAPALAYAM MILLS LTD,12/26/2014,306,315,292,312.4,1060,726
RAJRAYON,RAJ RAYON LIMITED,12/26/2014,0.55,0.55,0.5,0.55,10869,10219
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/26/2014,22.8,23.1,22,22,6109,5482
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/26/2014,111.8,114.6,111.6,112.8,327798,1
77277
RAJVIR,RAJVIR INDUSTRIES LIMITED,12/26/2014,49.05,49.1,49.05,49.1,20,10
RALLIS,RALLIS INDIA LTD,12/26/2014,209,211.6,208,208.75,103203,66493
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/26/2014,7.4,7.8,7.35,7.5,11621,7344
RAMCOCEM,THE RAMCO CEMENTS LTD,12/26/2014,323,333.9,318.1,331.7,60076,30469
RAMCOIND,RAMCO INDUSTRIES LTD,12/26/2014,70.75,72.5,70.75,71.35,35100,19296
RAMCOSYS,RAMCO SYSTEMS LTD,12/26/2014,428.7,443.5,428.7,433.75,2269,1177
RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/26/2014,47.25,49,47.25,48.15,45028,36231
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/26/2014,2,2.15,2,2.1,5138,5138
RANASUG,RANA SUGARS LTD,12/26/2014,3.15,3.2,3.05,3.15,55694,26395
RANBAXY,RANBAXY LABS LTD,12/26/2014,606.8,616.9,605.3,614.85,394310,96117
RANEENGINE,RANE ENGINE VALVE LTD,12/26/2014,555,579,555,579,171,170
RANEHOLDIN,RANE HOLDINGS LIMITED,12/26/2014,629,629,615.05,619.65,604,468
RANKLIN,RANKLIN SOLUTIONS LTD,12/26/2014,2.45,2.45,2.45,2.45,100,100
RASOYPR,RASOYA PROTEINS LTD,12/26/2014,1.7,1.7,1.7,1.7,79721,79721
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,12/26/2014,650,650,627.05,634.55,5385
6,52814
RAYMOND,RAYMOND LTD,12/26/2014,498.95,507.6,495,500.45,98148,24729
RBL,RANE BRAKE LINING LTD,12/26/2014,285,303.9,278.05,290.25,6040,5124
RCF,RASHTRIYA CHEMICALS & FER,12/26/2014,68.6,70.45,67.8,68.6,1437529,379337
RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/26/2014,79.85,81.4,78.5,80.5,6244836
,977779
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,12/26/2014,325.9,336.5,323.35,335.1
5,1702545,438848
REDINGTON,REDINGTON (INDIA) LIMITED,12/26/2014,133.4,134,131.2,132.55,417542,138
162
REFEX,REFEX REFRIGERANTS LTD,12/26/2014,6.65,6.7,6.3,6.35,7250,7150
REGENCERAM,REGENCY CERAMICS LTD.,12/26/2014,3.95,3.95,3.95,3.95,2,2
REIAGROLTD,REI AGRO LIMITED,12/26/2014,1.05,1.1,1.05,1.05,986638,986624
REISIXTEN,REI SIX TEN RETAIL LTD,12/26/2014,0.35,0.35,0.3,0.35,30200,20300
RELAXO,RELAXO FOOT LTD,12/26/2014,529,535,514.05,517.65,8695,4562
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),12/26/2014,2019
.95,2020,2013,2018.84,29,25
RELCAPITAL,RELIANCE CAPITAL LTD,12/26/2014,508,511.1,497,499.35,5553418,803130
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,12/26/2014,34.05,34.95,33.95,34.
85,314,313
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,12/26/201
4,21.75,21.75,20.65,20.65,244,244

RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,12/26/2014,2372.05,2397


.6,2369.95,2393.05,2206,1208
RELGRNIFTY,RELIGARE MF - NIFTY ETF,12/26/2014,780,780,775,775,18,18
RELIANCE,RELIANCE INDUSTRIES LTD,12/26/2014,886.6,892.65,880.1,888.85,1117804,37
7986
RELIGARE,RELIGARE ENTERPRISES LIMITED,12/26/2014,320,322.5,314.3,320.8,326879,27
1112
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,12/26/2014,2501,2534.05,2501,2510,
16,10
RELINFRA,RELIANCE INFRASTRUCTURE LTD,12/26/2014,500.05,501,490.1,496.05,1462812,
136923
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,12/26/2014
,96,100,96,97,199,197
REMSONSIND,REMSONS INDUSTRIES LTD,12/26/2014,33,33,33,33,89,89
RENUKA,SHREE RENUKA SUGARS LTD,12/26/2014,15.55,15.6,15.35,15.45,1948826,633795
REPCOHOME,REPCO HOME FINANCE LTD,12/26/2014,622.2,663,622.05,641,123499,51776
REPRO,REPRO INDIA LIMITED,12/26/2014,310.6,315,286.6,295.6,29077,14948
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/26/2014,85.7,85.9,82.05,85.3,17178,255
REVATHI,REVATHI EQUIPMENT LIMITED,12/26/2014,384,410,375,400.5,713,692
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/26/2014,47.7,48.65,47,48,535769,224860
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,12/26/2014,467.2,471.3,456.4,460
.05,231482,42667
RJL,RENAISSANCE JEWELLERY LIMITED,12/26/2014,64.5,64.5,60.3,60.35,1419,1003
RKDL,RAVI KUMAR DISTILLERIES LTD,12/26/2014,6.35,6.35,6,6.1,2529,2378
RKFORGE,RAMKRISHNA FORGINGS LTD,12/26/2014,308,325.15,308,322.3,30543,19281
RMCL,RADHA MADHAV CORPORATION LIMITED,12/26/2014,35.2,35.85,33.75,34,39857,34430
RML,RANE (MADRAS) LIMITED,12/26/2014,417,430.75,410,410.75,4174,3445
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,12/26/2014,1.4,1.5,1.35,1.4,50626,460
55
ROHITFERRO,ROHIT FERRO-TECH LIMITED,12/26/2014,7.3,7.65,7.3,7.45,30403,23438
ROHLTD,ROYAL ORCHID HOTELS LTD,12/26/2014,40.35,40.95,39.75,40,2091,1870
ROLTA,ROLTA INDIA LTD,12/26/2014,93.05,94.15,92.3,93.35,374331,122087
ROSSELLIND,ROSSELL INDIA LTD,12/26/2014,77.2,79.9,76,79,7280,3118
RPGLIFE,RPG LIFE SCIENCES LTD,12/26/2014,90,92,89.05,89.5,7838,2976
RPOWER,RELIANCE POWER LTD,12/26/2014,60.95,61.5,60.35,61.1,5574851,1962750
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/26/2014,123.05,127,121.8,124.75,8420,3360
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,12/26/2014,510,513.65,498.3,501.5,6924
2,21650
RSWM,RSWM LIMITED,12/26/2014,192.6,194,189.6,190.2,15869,10029
RSYSTEMS,R SYS INTERNATIONAL LTD,12/26/2014,87.95,88,85.4,86.7,72874,29729
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,12/26/2014,3,3.05,2.95,3,237158,1554
02
RTNPOWER,RATTANINDIA POWER LIMITED,12/26/2014,9.9,10,9.45,9.55,1266954,876553
RUBYMILLS,THE RUBY MILLS LTD,12/26/2014,281,282.9,276.55,280,837,607
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/26/2014,10.55,10.9,10.55,10.75,2800,2800
RUCHIRA,RUCHIRA PAPERS LIMITED,12/26/2014,28.1,29.5,28.1,29,5532,3725
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,12/26/2014,38.05,38.5,36.6,37.2,992790,28580
8
RUPA,RUPA & COMPANY LTD,12/26/2014,230,230,226.5,227.45,299,185
RUSHIL,RUSHIL DECOR LTD,12/26/2014,56.3,57.45,55,55.45,13937,7859
SABERORGAN,SABERO ORGANICS GUJARAT LTD,12/26/2014,180.95,183,175.45,176.45,3761,
1426
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,12/26/2014,205.7,212.5,20
4,206.85,16511,2317
SADBHAV,SADBHAV ENGINEERING LIMITED,12/26/2014,246.2,250,245.4,246.9,21868,8306
SAGCEM,SAGAR CEMENTS LIMITED,12/26/2014,330.95,330.95,318,318.35,195,143
SAHPETRO,SAH PETROLEUMS LIMITED,12/26/2014,40.85,41.65,40.35,41.3,173830,166365
SAIL,STEEL AUTHORITY OF INDIA,12/26/2014,81.65,81.85,79.7,80.9,2723906,390044
SAKHTISUG,SAKTHI SUGARS LTD,12/26/2014,16.5,16.5,15.85,16.1,18071,12538
SAKSOFT,SAKSOFT LIMITED,12/26/2014,124,129.85,124,129.85,211,211

SAKUMA,SAKUMA EXPORTS LIMITED,12/26/2014,20,21.6,18.55,20.95,3302,2750


SALONACOT,SALONA COTSPIN LTD,12/26/2014,27.9,27.9,23.5,26.45,4746,1435
SALORAINTL,SALORA INTERNATIONAL LTD,12/26/2014,32,32,31.05,31.05,50,50
SALSTEEL,S.A.L. STEEL LTD.,12/26/2014,2.8,2.8,2.25,2.45,8511,6691
SAMBANDAM,SAMBANDAM SPINNING LTD,12/26/2014,76,78,75.05,78,217,216
SAMTEL,SAMTEL COLOR LTD,12/26/2014,1.7,1.7,1.6,1.7,5050,5050
SANDESH,THE SANDESH LIMITED,12/26/2014,493.95,495,481,488.85,353,298
SANGAMIND,SANGAM (INDIA) LTD,12/26/2014,76.1,78.95,76.1,77.35,3785,1350
SANGHIIND,SANGHI INDUSTRIES LTD,12/26/2014,53.15,53.15,50.5,51,103651,103651
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,12/26/2014,38.4,39,38,38.25,1623,
1420
SANGHVIMOV,SANGHVI MOVERS LIMITED,12/26/2014,187.4,191.4,182.2,185.7,9839,7530
SANOFI,SANOFI INDIA LTD,12/26/2014,3439.05,3566,3439.05,3505.55,4813,2930
SANWARIA,SANWARIA AGRO OILS LIMITED,12/26/2014,7.7,8.2,7.6,7.75,80838,50295
SARDAEN,SARDA ENERGY & MINERALS LTD,12/26/2014,189.75,199.35,185.3,188.15,71967,
58291
SAREGAMA,SAREGAMA INDIA LIMITED,12/26/2014,150,154.95,150,150.35,2308,1276
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,12/26/2014,385.55,389.95,380.05,386.1
5,897,753
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,12/26/2014,220.65,227,220.65,22
2.8,34394,14147
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,12/26/2014,39,39,38.05,38.05,5,3
SAVERA,SAVERA INDUSTRIES LTD,12/26/2014,41.65,41.95,39.2,39.7,7827,4557
SBBJ,STATE BANK OF BIK & JAIPU,12/26/2014,580.65,591.9,580.15,583.6,17763,6623
SBIGETS,SBI MF-SBI GOLD ETS-GO,12/26/2014,2493.05,2528,2490.05,2515.5,3157,1786
SBIN,STATE BANK OF INDIA,12/26/2014,306.85,309.8,306.05,307.65,7373519,2305137
SBT,STATE BANK OF TRAVANCORE,12/26/2014,493.85,493.95,488.95,489.95,57042,43261
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/26/2014,149.3,154.75,149.3,151.4,81117,382
69
SCI,SHIPPING CORP OF INDIA LT,12/26/2014,59.75,61.1,58.45,58.6,665373,303713
SDBL,SOM DISTILLERIES & BREWERIES LTD,12/26/2014,212,217,206.2,213.1,21251,800
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,12/26/2014,1
03,108.5,103,105.45,30153,12532
SEINV,S.E. INVESTMENTS LIMITED,12/26/2014,237,242.6,237,240.45,14841,4355
SELAN,SELAN EXPLO. TECH LTD,12/26/2014,354.2,360.5,341.35,344.65,40296,21621
SELMCL,SEL MANUFACTURING COMPANY LIMITED,12/26/2014,3.7,3.9,3.7,3.9,170318,12387
9
SEPOWER,S.E. POWER LTD,12/26/2014,5.65,5.65,5.35,5.6,1038,538
SERVALL,SERVALAKSHMI PAPER LTD,12/26/2014,3.7,4.1,3.2,3.95,7917,7816
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/26/2014,233.5,239.95,229,230.05,2558,133
5
SFCL,STAR FERRO AND CEMENT LTD,12/26/2014,105.75,105.75,102,102.85,3824,3357
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,12/26/2014,26,26,25.3,25.55,9960,5794
SHAHALLOYS,SHAH ALLOYS LIMITED,12/26/2014,6.35,6.35,6.3,6.35,360,360
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/26/2014,199.5,204.6,196.8,202.7,26361,8712
SHALPAINTS,SHALIMAR PAINTS LTD,12/26/2014,146.9,150.9,144.05,148.75,42998,19995
SHANTIGEAR,SHANTHI GEARS LTD,12/26/2014,124.55,126.85,124.1,125.1,27831,21620
SHARDACROP,SHARDA CROPCHEM LTD,12/26/2014,253.5,259.5,252.7,257.85,91327,42321
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,12/2
6/2014,193,193,178.65,178.89,1584,1265
SHARONBIO,SHARON BIO-MEDICINE LTD,12/26/2014,28.8,29.5,25.4,25.4,2420908,976265
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,12/26/2014,273.25,274.95,272.25,273.55,683
92,26141
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/26/2014,162.7,162.7,157,158.75,16238,1434
9
SHILPAMED,SHILPA MEDICARE LTD,12/26/2014,622,634.35,616.3,624.95,8782,4100
SHILPI,SHILPI CABLE TECH LTD,12/26/2014,41.4,41.45,40,40.25,36870,25933
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/26/2014,77,81.5,73,73.7,7221,4470
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,12/26/2014,6.4,6.4,6.
2,6.35,67962,40059

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

SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,12/26/2014,22.85,23.2,2


2.7,22.9,182789,113371
SPICEMOBI,SPICE MOBILITY LIMITED,12/26/2014,24.3,24.3,20.45,21.8,15983,10505
SPLIL,SPL INDUSTRIES LIMITED,12/26/2014,8.35,8.45,8.3,8.45,10000,6000
SPMLINFRA,SPML INFRA LTD,12/26/2014,98.55,99,90.3,91.45,37020,18835
SPYL,SHEKHAWATI POLY-YARN LTD,12/26/2014,1.35,1.4,1.35,1.4,3000,3000
SQSBFSI,SQS INDIA BFSI LTD,12/26/2014,654.2,673,650.6,653.55,6252,3165
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,12/26/2014,47.75,49,47.05,47.45,503519,
172775
SRF,SRF LTD,12/26/2014,855,869.35,845,860.2,82444,25361
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,12/26/2014,0.3,0.35,0.3,0.3,80,80
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,12/26/2014,44.5,46.35,44.4,
45.05,2715,2069
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/26/2014,70.4,70.9,69.05,70.2,30627,15732
SRSLTD,SRS LIMITED,12/26/2014,26,26.95,25.5,25.6,61192,23581
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,12/26/2014,1091.1,1109,1078.9,1091.4,139540
,83541
SSLT,SESA STERLITE LTD,12/26/2014,204.6,208.85,202.5,207.5,2103838,369505
SSWL,STEEL STRIPS WHEELS LIMITED,12/26/2014,326,331.85,326,328,2753,1224
STAR,STRIDES ARCOLAB LTD.,12/26/2014,901.1,917,900,909,318134,63843
STARPAPER,STAR PAPER MILLS LTD,12/26/2014,25.1,26.3,23.35,24.55,415291,138504
STCINDIA,THE STATE TRADING CORPN,12/26/2014,182.25,185.9,181.65,182.15,63518,141
03
STEL,STEL HOLDINGS LTD,12/26/2014,26.75,27.35,26.35,27.15,2478,2478
STERLINBIO,STERLING BIOTECH LTD,12/26/2014,6.5,7,6.5,6.65,138622,89700
STERTOOLS,STERLING TOOLS LIMITED,12/26/2014,318,334.5,310.55,326,1695,1257
STOREONE,STORE ONE RETAIL INDIA LTD,12/26/2014,32,35.7,32,33.3,4889,3031
STRTECH,STERLITE TECHNOLOGIES LTD,12/26/2014,62.9,63.5,62,62.3,237718,123972
STYABS,STYROLUTION ABS (INDIA) LTD,12/26/2014,638.85,650.45,636.5,647.55,9559,76
09
SUBEX,SUBEX AZURE LIMITED,12/26/2014,10,10.65,9.9,10.2,1216563,816511
SUBROS,SUBROS LIMITED,12/26/2014,65.9,66.9,62,65.45,40502,22672
SUDAR,SUDAR GARMENTS LTD,12/26/2014,38,38.8,37.5,38,26247,22313
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,12/26/2014,121,121.9,117,118.25,454
02,25816
SUJANATWR,SUJANA TOWER LTD,12/26/2014,14.35,14.75,14.35,14.45,29117,23129
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/26/2014,2.05,2.15,1.95,2,81199,6883
8
SUMEETINDS,SUMEET INDUSTRIES LTD,12/26/2014,15,15,14.65,14.65,13924,10492
SUMMITSEC,SUMMIT SECURITIES LTD,12/26/2014,245.05,253.5,241,242.95,1009,568
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/26/2014,1600.95,1620,1555.15,1608,710,445
SUNDARAM,SUNDARAM MULTI PAP LIMITED,12/26/2014,2,2,2,2,28061,28060
SUNDARMFIN,SUNDARAM FINANCE LTD,12/26/2014,1302,1304.75,1265.2,1276.3,6082,3438
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/26/2014,328,337,317.4,330.7,6418,4814
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/26/2014,185.3,186,181.2,182.25,43470,16231
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/26/2014,26.5,26.75,26.45,26.55,11819,10192
SUNILHITEC,SUNIL HITECH ENGR. LTD,12/26/2014,140.85,147.5,139.75,142.7,46928,250
76
SUNPHARMA,SUN PHARMACEUTICALS IND.,12/26/2014,804.5,812.25,803.55,811.15,687527,
273501
SUNTECK,SUNTECK REALTY LTD,12/26/2014,289.6,291,281.25,284.7,30738,8425
SUNTV,SUN TV LIMITED,12/26/2014,372.25,385.75,370.35,384.15,1180640,251717
SUPER,SUPER SALES INDIA LTD,12/26/2014,281.1,281.1,271.65,279,229,129
SUPERHOUSE,SUPERHOUSE LTD,12/26/2014,205.5,211.05,205.5,210.9,3980,3684
SUPERSPIN,SUPER SPINNING MILLS LTD,12/26/2014,7.55,7.95,7.2,7.65,15012,7887
SUPPETRO,SUPREME PETROCHEMICALS LT,12/26/2014,70.4,71.75,70,70.85,9830,8152
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,12/26/2014,139,143.8,136.15,137.25,95335,3
7637
SUPREMEIND,SUPREME INDUSTRIES LTD,12/26/2014,602.9,602.9,595.15,597.85,27527,257
30

SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,12/26/2014,262,272,255.1,260.65,


31111,15935
SUPREMETEX,SUPREME TEX MART LTD,12/26/2014,15.1,15.1,15.05,15.1,62513,62513
SURANACORP,SURANA CORPORATION LTD,12/26/2014,14.25,14.25,14,14,60,60
SURANAIND,SURANA INDUSTRIES LIMITED,12/26/2014,52.6,52.6,49.1,49.15,272,100
SURANASOL,SURANA SOLAR LTD,12/26/2014,55.75,64.7,55.5,60.6,165604,53454
SURANAT&P,SURANA TELECOM AND POWER LTD,12/26/2014,7.5,8.3,6.95,8.05,253147,14427
1
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,12/26/2014,8.5,8.85,8.2,8.55,1416,10
62
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,12/26/2014,99.8,102,94.2,100.35,731
9,3348
SURYAROSNI,SURYA ROSHNI LTD,12/26/2014,102.95,103.4,100.25,101.1,99555,26824
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,12/26/2014,342.8,350,342.8,347.
1,4727,2193
SUVEN,SUVEN LIFE SCIENCES LIMITED,12/26/2014,214.4,214.4,210.55,211,172643,82704
SUZLON,SUZLON ENERGY LTD.,12/26/2014,13.25,13.5,13.05,13.1,7090510,3916716
SWANENERGY,SWAN ENERGY LTD,12/26/2014,55.35,55.75,55,55.25,375895,151641
SWARAJENG,SWARAJ ENGINES LTD,12/26/2014,896.05,922.85,896,907.45,1134,544
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/26/2014,402.6,405,398.05,401,2857,2055
SYMPHONY,SYMPHONY LTD,12/26/2014,1868,1920,1851.15,1872.7,15617,11773
SYNCOM,SYNCOM HEALTHCARE LTD,12/26/2014,7.15,7.2,7,7.05,114623,82129
SYNDIBANK,SYNDICATE BANK,12/26/2014,122.9,128.95,122.1,128.35,2813610,821332
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,12/26/2014,24.1,24.1,23.5,23.8,
602,602
TAJGVK,TAJ GVK HOTELS & RESORTS,12/26/2014,90.5,91.3,89.2,89.7,15336,12066
TAKE,TAKE SOLUTIONS LIMTED,12/26/2014,57.3,58.5,55.3,55.8,279642,159360
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/26/2014,106.2,106.2,101.15,104.1,14660,594
4
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,12/26/2014,277,282.4,271.1,273.75
,194281,122095
TANFACIND,TANFAC INDUSTRIES LIMITED,12/26/2014,14.1,14.25,13.15,14.2,6808,5048
TANLA,TANLA SOLUTIONS LIMITED,12/26/2014,15.3,15.7,14.75,14.95,249737,189683
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/26/2014,18.95,19.3,18.85,19,4077,4071
TARAJEWELS,TAR AJEWELS,12/26/2014,79.6,79.6,76.8,77.8,3967,2814
TARAPUR,TARAPUR TRANSFORMERS LTD,12/26/2014,6.3,6.95,6.25,6.9,6262,3061
TARMAT,TARMAT LTD,12/26/2014,23,23,23,23,300,300
TATACHEM,TATA CHEMICALS LTD,12/26/2014,426,428.65,419.15,421.55,250499,83898
TATACOFFEE,TATA COFFEE LIMITED,12/26/2014,944.95,950,936,939.25,30251,13107
TATACOMM,TATA COMMUNICATIONS LIMITED,12/26/2014,439.65,441,428.95,432.25,173884,
19854
TATAELXSI,TATA ELXSI (I) LTD,12/26/2014,589.4,604.4,585,589.75,332829,71437
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,12/26/2014,147.15,148,145.6,146.85,999836,3
50116
TATAINVEST,TATA INVESTMENT CORP LTD,12/26/2014,565.2,566.75,556.1,559,9337,3470
TATAMETALI,TATA METALIKS LTD,12/26/2014,141.85,148.5,141.05,145.2,1061218,178974
TATAMOTORS,TATA MOTORS LTD.,12/26/2014,483,487.55,478.95,485.15,2314336,824612
TATAMTRDVR,TATA MOTORS DVR A ORD,12/26/2014,330,331.7,325.55,328.2,517678,180677
TATAPOWER,TATA POWER CO LTD,12/26/2014,81.6,82.1,80.5,81.15,2385791,973419
TATASPONGE,TATA SPONGE IRON LTD,12/26/2014,667.6,697.9,663,679.15,1500627,143930
TATASTEEL,TATA IRON AND STEEL CO LT,12/26/2014,396.05,399.7,390.1,398.25,3020740
,469749
TBZ,TRIB BHIMJI ZAVERI LTD,12/26/2014,146.4,149.3,145.9,146.4,49641,18665
TCI,TRANSPORT CORPN OF INDIA,12/26/2014,241,243.95,234.05,237.6,54758,32669
TCIDEVELOP,TCI DEVELOPERS LTD,12/26/2014,307,320,272.2,274.7,1078,399
TCIFINANCE,TCI FINANCE LIMITED,12/26/2014,33.15,33.55,31.1,31.4,15386,13773
TCS,TATA CONSULTANCY SERV LT,12/26/2014,2486,2510,2465,2505,313103,109032
TDPOWERSYS,TD POWER SYSTEMS LTD,12/26/2014,445.6,474,445.5,453.75,20266,12548
TECHIN,TECHINDIA NIRMAN LTD,12/26/2014,6.6,7.05,6.6,6.7,2739,2739
TECHM,TECH MAHINDRA LIMITED,12/26/2014,2529,2570,2501.1,2566.7,220584,77919

TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,12/26/2014,382.9,402,373.55,397


.6,177634,73035
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/26/2014,134.6,134.6,127.65,131.55,3027,21
53
TECPRO,TECPRO SYSTEMS LTD,12/26/2014,12.6,14.35,12.6,13.3,17485,11292
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,12/26/2014,46.9,47.35,45.7,46.05,
165102,79080
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/26/2014,14.8,15.1,14.55,14.65,71788,5
1683
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,12/26/2014,130.5,130.5,126.2,128,556855,1
81794
TFCILTD,TOURISM FINANCE CORP. OF,12/26/2014,86.5,87.5,81.4,82.15,947718,306093
TFL,TRANSWARRANTY FINANCE LIMITED,12/26/2014,6.85,6.85,5.7,6.45,2051,1950
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/26/2014,49.95,49.95,46.05,47.45,1922,12
96
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/26/2014,208,211,206.5,210,23044,21878
THEBYKE,THE BYKE HOSPITALITY LTD,12/26/2014,148.6,149.9,148.55,149.2,209240,1458
42
THEMISMED,THEMIS MEDICARE LIMITED,12/26/2014,181,184.9,178.1,180.15,4752,4752
THERMAX,THERMAX LTD,12/26/2014,1060,1064.95,1023.7,1030.75,16710,8061
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,12/26/2014,41.3,42.35,41.3,42.3,1565,120
3
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/26/2014,153,154.2,151.15,152.25,84544,3927
3
TI,TILAKNAGAR INDUSTRIES LTD,12/26/2014,26.2,26.7,25.75,26,300648,186006
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,12/26/2014,18250,19088,18160,18681.
65,3493,1097
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,12/26/2014,166.15,173,166.15,171.25,
311346,304871
TIL,TIL LTD,12/26/2014,399,404,394,396.15,6638,6285
TIMBOR,TIMBOR HOME LTD,12/26/2014,5.75,5.75,5.55,5.55,780,780
TIMESGTY,TIMES GUARANTY LIMITED,12/26/2014,29.95,31.85,29.95,31.85,60,40
TIMETECHNO,TIME TECHNOPLAST LIMITED,12/26/2014,54,54,52.65,53.15,185973,103870
TIMKEN,TIMKEN INDIA LIMITED,12/26/2014,510,511.65,501.35,504.55,67543,24161
TINPLATE,THE TINPLATE CO. (I) LTD,12/26/2014,63.2,63.9,61.65,62.75,129832,68394
TIPSINDLTD,TIPS INDUSTRIES LIMITED,12/26/2014,53.5,54,51,52.25,26708,19642
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/26/2014,98.55,99.15,96.5,96.95,6006,3515
TITAN,TITAN INDUSTRIES LTD,12/26/2014,371,371.95,364.4,367.25,387835,75057
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/26/2014,11.45,11.95,11.2,11.55,5658,4459
TNPL,TAMILNADU NEWSPRT & PAPER,12/26/2014,132.1,132.9,129.75,130,26872,20087
TNTELE,TAMILNADU TELECOMMUNICATION LTD,12/26/2014,4.55,4.55,4.55,4.55,858,858
TODAYS,TODAYS WRITING PRODUCTS LIMITED,12/26/2014,2.5,2.5,2.5,2.5,100,100
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/26/2014,35.25,35.25,30.05,31,5135,36
38
TORNTPHARM,TORRENT PHARMACEUTICALS L,12/26/2014,1089.9,1097,1073.05,1086.3,57286
,20288
TORNTPOWER,TORRENT POWER LTD,12/26/2014,165.75,168.6,161.35,164.45,814418,232827
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/26/2014,441.5,448,436.1,439.2,22833,8981
TRENT,TRENT LTD,12/26/2014,1385,1478.3,1384.95,1448.6,23744,7727
TRF,TRF LTD,12/26/2014,354.3,364,351,354.1,31416,10402
TRICOM,TRICOM INDIA LIMITED,12/26/2014,1.35,1.4,1.35,1.35,18336,18336
TRIDENT,TRIDENT LTD,12/26/2014,23.5,26.35,23.5,25.35,845459,573915
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,12/26/2014,36,37.1,34.9,35.3,29326,15304
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,12/26/2014,183.25,192,183,191.5
,6948,3958
TRITURBINE,TRIVENI TURBINE LTD,12/26/2014,108.4,108.4,104.2,105,40602,29038
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/26/2014,24.25,24.25,23.1,23.25,268198,25533
7
TTKPRESTIG,TTK PRESTIGE LTD,12/26/2014,3478.5,3527,3455.05,3502.45,2204,770
TTL,T T LIMITED,12/26/2014,39,41.85,36.65,38.95,31676,19565

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

VIDEOIND,VIDEOCON INDUSTRIES LIMITED,12/26/2014,162.15,166.5,162.15,163.2,89445,


46977
VIJAYABANK,VIJAYA BANK,12/26/2014,47.25,47.9,46.6,47.1,843564,429530
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,12/26/2014,11.4,11.6,11.15,11.3,9933,8225
VIKASGLOB,VIKAS GLOBALONE LTD,12/26/2014,8.15,8.45,7.75,7.85,75622,33805
VIMALOIL,VIMAL OIL & FOODS LTD,12/26/2014,241,245.9,235,238.8,3486,672
VIMTALABS,VIMTA LABS LIMITED,12/26/2014,66.4,67.2,62.35,63.55,25037,13586
VINATIORGA,VINATI ORGANICS LTD,12/26/2014,435,435,425,426.1,14547,9936
VINDHYATEL,VINDHYA TELELINKS LTD.,12/26/2014,485,492,483.25,485.85,772,364
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/26/2014,64,65.9,59,62.15,18247,9746
VIPIND,VIP INDUSTRIES LTD.,12/26/2014,110.7,112.8,109.4,111.1,142830,42010
VIPUL,VIPUL LTD,12/26/2014,37.9,38.1,36.1,36.8,192673,80302
VISAKAIND,VISAKA INDUSTRIES LIMITED,12/26/2014,116,117,113.8,114.05,12785,7084
VISASTEEL,VISA STEEL LIMITED,12/26/2014,17.8,17.8,17.05,17.35,13273,7735
VISESHINFO,VISESH INFOTECNICS LTD,12/26/2014,0.15,0.15,0.1,0.1,4959249,4554529
VISUINTL,VISU INTERNATIONAL LIMITED,12/26/2014,0.7,0.7,0.7,0.7,1400,1400
VIVIDHA,VISAGAR POLYTEX LTD,12/26/2014,814,829.85,751,804.4,48861,8044
VIVIMEDLAB,VIVIMED LABS LIMITED,12/26/2014,346,346,333.95,337.55,5418,1173
VKSPL,VKS PROJECTS LTD,12/26/2014,0.25,0.25,0.2,0.2,563390,460540
VLSFINANCE,VLS FINANCE LTD.,12/26/2014,21.8,22.9,21.75,22.5,16235,10315
VMART,VMART RETAIL LTD,12/26/2014,525,552,525,530.3,4757,1729
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,12/26/2014,670,678.2,664.9,668.7,5510,1749
VOLTAS,VOLTAS LTD,12/26/2014,234.65,239.8,234.65,237.95,1259892,251542
VSSL,VARDHMAN SPECIAL STEELS LTD,12/26/2014,34,34.9,33.1,34.45,2000,2000
VSTIND,VST INDUSTRIES LTD.,12/26/2014,1924.95,1929.9,1901.1,1909.8,1940,1387
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,12/26/2014,1389,1395,1307,1389.85,75750,68
268
VTL,VARDHMAN TEXTILES LIMITED,12/26/2014,442,452,427.9,446.05,24599,16168
VTMLTD,VTM LTD,12/26/2014,25,25,22.5,24.75,1095,694
VTXIND,VTX INDUSTRIES LTD,12/26/2014,3.9,3.9,3.9,3.9,100,100
WABAG,VA TECH WABAG LTD,12/26/2014,1567.1,1599,1528,1537.15,35415,14254
WABCOINDIA,WABCO INDIA LTD,12/26/2014,4535,4621,4535,4596.2,6431,4598
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,12/26/2014,150.65,154.4,149.5,153.5,2171
70,101882
WANBURY,WANBURY LIMITED,12/26/2014,27,27.45,26.55,26.6,11438,11438
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,12/26/2014,15.5,15.5,14.5,15.5,1550,1
320
WEIZFOREX,WEIZMANN FOREX LTD,12/26/2014,237,250,235,240.5,3143,822
WEIZMANIND,WEIZMANN LTD,12/26/2014,11.9,12.7,11.9,12.6,15508,10961
WELCORP,WELSPUN CORP LTD,12/26/2014,66.7,68,66.25,67.25,83206,37481
WELENTRP,WELSPUN ENTERPRISES LTD,12/26/2014,292,309.05,292,304.1,2242,552
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/26/2014,37.9,39,37.9,39,2111,2
111
WELPROJ,WELSPUN PROJECTS LTD,12/26/2014,27.5,28.4,26.9,27.5,4062,3442
WELSPUNIND,WELSPUN INDIA LTD,12/26/2014,325,329.8,317.35,323.35,59293,50116
WENDT,WENDT (INDIA) LTD.,12/26/2014,1876,1945,1876,1898.35,30,20
WHEELS,WHEELS INDIA LTD,12/26/2014,911,930.15,900,903.9,3922,1342
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/26/2014,624.15,634.55,619,622.1,56393,45689
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/26/2014,63,64,62.2,64,217,116
WINDMACHIN,WINDSOR MACHINES LTD,12/26/2014,26.95,26.95,24.65,25.05,2255,2028
WINSOME,WINSOME YARNS LTD,12/26/2014,1.25,1.25,1.15,1.2,41356,23102
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,12/26/2014,0.7,0.75,0.65,0.7,165730
,122184
WIPRO,WIPRO LTD,12/26/2014,546.6,548.5,541.1,547.4,727228,428762
WOCKPHARMA,WOCKHARDT LTD.,12/26/2014,982,993.85,977.1,984.2,872281,143549
WONDERLA,WONDERLA HOLIDAYS LTD,12/26/2014,295,297,290.05,292.3,182889,97195
WSI,W S INDUSTRIES (I) LTD,12/26/2014,14.65,15,14.5,14.6,1329,1095
WSTCSTPAPR,WEST COAST PAPER MILLS LT,12/26/2014,55.1,56.5,55.1,56,46983,31200
XCHANGING,XCHANGING SOLUTIONS LTD,12/26/2014,38.2,39.25,37.15,37.7,4837,4559
XLENERGY,XL ENERGY LTD,12/26/2014,2.3,2.85,2.25,2.6,3106,2000

XPROINDIA,XPRO INDIA LIMITED,12/26/2014,36.05,38.7,36.05,37.55,165,121


YESBANK,YES BANK LIMITED,12/26/2014,746.15,748.3,736.7,741,1399995,354904
ZANDUREALT,ZANDU REALTY LIMITED,12/26/2014,1684.9,1707.9,1659.9,1666.8,1520,563
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,12/26/2014,382.3,382.3,375.8,376.9,479626
,162084
ZEELEARN,ZEE LEARN LTD,12/26/2014,30.4,30.4,29.75,30,54361,36694
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/26/2014,19.3,19.3,18.75,18.85,225422,11335
3
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,12/26/2014,1.05,1.05,0.9,1,7990,6308
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/26/2014,574.5,633.7,574.5,621.5,321455,423
50
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,12/26/2014,161.1,164.8,155.25,15
7.4,112986,62369
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/26/2014,373.15,375,372.6,374.1,384,217
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/26/2014,49.4,49.4,45.65,47.9,1101,1037
ZUARI,ZUARI AGRO CHEMICALS LTD,12/26/2014,248,259.5,247.5,251.85,4917,2957
ZUARIGLOB,ZUARI GLOBAL LTD,12/26/2014,104,106.9,101.7,102.55,15988,10813
ZYDUSWELL,ZYDUS WELLNESS LTD,12/26/2014,825.5,829.85,801,804.4,31901,8257
ZYLOG,ZYLOG SYSTEMS LIMITED,12/26/2014,6.7,6.85,6.5,6.65,86909,50959

Potrebbero piacerti anche