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

Nifty 50,Nifty 50,03/16/2016,7457.05,7508,7405.15,7498.75,850552450,0

Nifty IT,Nifty IT,03/16/2016,10733.7,10819.35,10698.7,10803.2,0,0
Nifty Next 50,Nifty Next 50,03/16/2016,18092.7,18095.65,17833.1,18038.95,0,0
Nifty Bank,Nifty Bank,03/16/2016,15304.35,15489.5,15178.3,15461.7,0,0
Nifty Midcap 100,Nifty Midcap 100,03/16/2016,12260.3,12267.15,12080.5,12206.4,0,
0
Nifty 500,Nifty 500,03/16/2016,6221.1,6244.5,6166.95,6238.45,0,0
Nifty 100,Nifty 100,03/16/2016,7548.6,7588,7487.25,7580.4,0,0
Nifty Midcap 50,Nifty Midcap 50,03/16/2016,3012.6,3020.8,2956.3,2997.15,0,0
Nifty Realty,Nifty Realty,03/16/2016,149.7,150.8,146.5,148,0,0
Nifty Infra,Nifty Infra,03/16/2016,2458.45,2462.1,2423.25,2446.05,0,0
Nifty Energy,Nifty Energy,03/16/2016,8177,8206.25,8094.35,8168.15,0,0
Nifty FMCG,Nifty FMCG,03/16/2016,19149.2,19378.35,19132.95,19336.8,0,0
Nifty MNC,Nifty MNC,03/16/2016,8597.4,8612.35,8515.7,8602.4,0,0
Nifty Pharma,Nifty Pharma,03/16/2016,11331.85,11407.35,11148.3,11381.75,0,0
Nifty PSE,Nifty PSE,03/16/2016,2764.4,2770.5,2739.55,2752.9,0,0
Nifty PSU Bank,Nifty PSU Bank,03/16/2016,2351.8,2363.15,2305.5,2348.95,0,0
Nifty Serv Sector,Nifty Serv Sector,03/16/2016,9505.45,9594.3,9453.15,9583,0,0
India VIX,India VIX,03/16/2016,17.5975,17.88,14.5975,17.115,0,0
Nifty Auto,Nifty Auto,03/16/2016,7696.7,7702.35,7596.3,7671.7,0,0
Nifty Metal,Nifty Metal,03/16/2016,1851.6,1851.6,1808.6,1832.3,0,0
Nifty Media,Nifty Media,03/16/2016,2277.65,2291.65,2257.4,2283.25,0,0
Nifty Small 100,Nifty Small 100,03/16/2016,4789.2,4805.15,4734.05,4789.05,0,0
Nifty 200,Nifty 200,03/16/2016,3903.05,3919.7,3868.4,3915.75,0,0
Nifty Div Opps 50,Nifty Div Opps 50,03/16/2016,1743.3,1748.6,1728.35,1743.75,0,0
Nifty Commodities,Nifty Commodities,03/16/2016,2325.7,2329.3,2299.25,2317.7,0,0
Nifty Consumption,Nifty Consumption,03/16/2016,3305.45,3314.45,3277.05,3311,0,0
Nifty Fin Service,Nifty Fin Service,03/16/2016,6298.85,6391.45,6255.7,6382.55,0,
0
Nifty50 Div Point,Nifty50 Div Point,03/16/2016,113.16,113.16,113.16,113.16,0,0
Nifty100 Liq 15,Nifty100 Liq 15,03/16/2016,2883,2894.6,2846.1,2889.1,0,0
Nifty CPSE,Nifty CPSE,03/16/2016,1799.8,1808.1,1781.8,1792.75,0,0
Nifty GrowSect 15,Nifty GrowSect 15,03/16/2016,4990.55,5022.45,4968.85,5016.25,0
,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,03/16/2016,2638.95,2673.65,2602.65,2668.5,0,
0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,03/16/2016,528.55,532.15,525.05,525.6,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,03/16/2016,3096.6,3137.3,3054,3131.3,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,03/16/2016,487.85,491.2,484.65,485.1,0,0
Nifty50 Value 20,Nifty50 Value 20,03/16/2016,3388.5,3411.6,3362.35,3407.25,0,0
20MICRONS,20 MICRONS LTD,03/16/2016,28,28.75,27.6,28.65,45539,40263
3IINFOTECH,3I INFOTECH LIMITED,03/16/2016,4.2,4.3,4.2,4.2,889778,594490
3MINDIA,3M INDIA LIMITED,03/16/2016,10800,10800,10660.75,10772.7,467,379
8KMILES,8K MILES SOFTWARE SERVICES LTD,03/16/2016,2140.1,2146.4,2020,2099.4,4930
7,6919
A2ZINFRA,A2Z INFRA ENGINEERING LTD,03/16/2016,20.6,20.7,19.5,19.7,421640,328889
AARTIDRUGS,AARTI DRUGS LTD.,03/16/2016,494.95,495,478.5,481.95,3786,2234
AARTIIND,AARTI INDUSTRIES LTD,03/16/2016,496.5,497.85,486.05,487.9,11807,6405
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,03/16/2016,54.8,54.8,51.25,51.95,2328,
1268
ABAN,ABAN OFFSHORE LTD,03/16/2016,185,185.35,179.15,182.5,1069694,201558
ABB,ABB LTD.,03/16/2016,1140,1151.5,1115.9,1126.1,27822,10737
ABBOTINDIA,ABBOTT INDIA LTD,03/16/2016,4890,4950,4800,4818.95,1352,542
ABFRL,ADITYA BIRLA FASHION AND RETAIL LTD,03/16/2016,142.4,145.55,138.8,140.8,47
9448,361152
ABGSHIP,ABG SHIPYARD LIMITED,03/16/2016,54.6,55.7,52,53.3,184309,97880
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,03/16/2016,774,779.2,758.25,772.55,266993,1
62826
ACC,ASSOCIATED CEMENT CO LTD,03/16/2016,1240.4,1247.5,1228.05,1236.15,133474,521

41
ACCELYA,ACCELYA KALE SOLUTIONS LTD,03/16/2016,882,885,866,873.1,2655,2587
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,03/16/2016,37.5,37.5,35.9,36.75,678665
,649381
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,03/16/2016,2.75,2.9,2.75,2.8,2241,2191
ADANIENT,ADANI ENTERPRISES LIMITED,03/16/2016,67.9,68.3,65.3,66.1,3609167,732270
ADANIPORTS,ADANI PORT & SEZ LTD,03/16/2016,229,229.5,222.75,228.55,2172701,11087
06
ADANIPOWER,ADANI POWER LTD,03/16/2016,30,30.1,29.4,29.85,2846050,435900
ADANITRANS,ADANI TRANSMISSION LTD,03/16/2016,31.75,32.3,31.4,31.9,944322,729890
ADFFOODS,ADF FOODS LTD,03/16/2016,80,80.8,78.5,80,6204,4367
ADHUNIK,ADHUNIK METALIKS LTD.,03/16/2016,11,11.45,10.9,11.3,14946,10492
ADI,ADI FINECHEM LTD,03/16/2016,290,290,270,274.75,6110,3704
ADLABS,ADLABS ENTERTAINMENT LTD,03/16/2016,90.4,91.85,87,90,75483,43824
ADORWELD,ADOR WELDING LIMITED,03/16/2016,260.6,263.9,259.5,262.85,2864,1893
ADSL,ALLIED DIGITAL SERVICES LIMITED,03/16/2016,40.05,41.2,38.65,40.7,94781,4079
5
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,03/16/2016,47.05,47.05,47,47,
2000,2000
ADVANTA,ADVANTA INDIA LIMITED,03/16/2016,435.65,439,428.9,435.55,5791,1257
AEGISCHEM,AEGIS LOGISTICS LIMITED,03/16/2016,106.2,106.3,102.8,103.8,44364,21073
AFL,ACCEL FRONTLINE LIMITED,03/16/2016,52.25,54.9,51.65,52,14068,11786
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,03/16/2016,150.5,153.9,146.4,148.55,2
9476,5271
AGCNET,AGC NETWORKS LTD,03/16/2016,67.1,71.05,66.6,68.8,3383,2563
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,03/16/2016,2.9,3.05,2.9,3,583,368
AHLEAST,ASIAN HOTELS (EAST) LTD,03/16/2016,130,137.5,129.15,134.7,653,421
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,03/16/2016,238.05,242.65,236.5,239.45,10408
,5849
AHLWEST,ASIAN HOTELS (WEST) LTD,03/16/2016,132.9,132.9,120,120,495,376
AIAENG,AIA ENGINEERING LIMITED,03/16/2016,881,909,872.05,901.1,35527,16668
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,03/16/2016,24,24,24,24,400,400
AIFL,ASHAPURA INTIMATES FASHION LTD,03/16/2016,239,243,238,239.6,71874,39414
AIL,ALSTOM INDIA LTD,03/16/2016,599.05,625,586.45,609.3,7146,4266
AJANTPHARM,AJANTA PHARMA LIMITED,03/16/2016,1405,1406,1368.5,1384.9,87056,14598
AJMERA,AJMERA REALTY & INFRA INDIA LTD,03/16/2016,127.95,130,125.2,127.35,37663,
13721
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,03/16/2016,12.95,13.05,12.7,12.9,465240,242102
AKZOINDIA,AKZO NOBEL INDIA LTD,03/16/2016,1292.95,1295,1262.7,1270.6,16999,13984
ALANKIT,ALANKIT LTD,03/16/2016,100.5,102.25,99.7,101.6,673866,138921
ALBK,ALLAHABAD BANK,03/16/2016,51.9,52.25,50.25,51.85,1948721,253397
ALCHEM,ALCHEMIST LTD,03/16/2016,22,22.4,21.3,21.5,3495,2441
ALEMBICLTD,ALEMBIC LIMITED,03/16/2016,37.2,37.55,36.5,37.1,171771,73972
ALICON,ALICON CASTALLOY LTD,03/16/2016,268.9,268.9,263.1,265.75,2370,1702
ALKALI,ALKALI METALS LTD,03/16/2016,41,46,41,42,1760,1067
ALKEM,ALKEM LABORATORIES LTD,03/16/2016,1365,1365,1344,1356.25,22480,12039
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,03/16/2016,315.1,320,306.4,310.45,2975
,2252
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,03/16/2016,159.5,162.2,156.5,158.9,16
3647,79188
ALLSEC,ALLSEC TECHNOLOGIES LTD,03/16/2016,114,114,107,107.85,5088,3718
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,03/16/2016,9.75,10,9.75,9.75,1072,1061
ALOKTEXT,ALOK INDUSTRIES LTD,03/16/2016,4.15,4.8,4.15,4.8,19196791,8418531
ALPA,ALPA LABORATORIES LIMITED,03/16/2016,37.2,37.2,37.1,37.1,12539,12539
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,03/16/2016,596,606.15,582.05,589.95,62311,1771
1
ALPSINDUS,ALPS INDUSTRIES LTD.,03/16/2016,4.2,4.6,4,4.25,18956,16874
ALSTOMT&D,ALSTOM T&D INDIA LTD,03/16/2016,397.65,421.1,395.5,408.1,147839,41190
AMARAJABAT,AMARA RAJA BATTERIES LTD,03/16/2016,909.7,911.6,889.1,901.5,168786,80
631

AMBIKCO,AMBIKA COTTON MILLS LTD,03/16/2016,821.95,840.05,816.2,831.8,2793,1324

AMBUJACEM,AMBUJA CEMENTS LTD,03/16/2016,205,207.7,203.15,206.2,2060089,1350315
AMDIND,AMD INDUSTRIES LIMITED,03/16/2016,33.7,33.85,30.65,31.9,11840,7822
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,03/16/2016,414.25,423,411.1,414.5,15366,13
382
AMTEKAUTO,AMTEK AUTO LTD.,03/16/2016,30.4,30.75,29.75,30.25,933853,360944
AMTL,ADVANCE METERING TECHNOLOGY LTD,03/16/2016,24.05,25.75,24.05,25.65,2761,263
4
ANANDAMRUB,THE ANANDAM RUBBER COMPANY LTD,03/16/2016,12.25,12.25,12.25,12.25,306
,306
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,03/16/2016,32.3,32.6,31.5,32.05,155499,730
20
ANDHRABANK,ANDHRA BANK,03/16/2016,51.5,51.8,50,50.95,2633591,1399110
ANDHRACEMT,ANDHRA CEMENTS LTD,03/16/2016,7.45,7.7,7.4,7.45,85998,65326
ANDHRSUGAR,ANDHRA SUGARS LTD,03/16/2016,138,145,137,140,357145,90982
ANGIND,ANG INDUSTRIES LTD,03/16/2016,37,37,35.75,36.7,65505,38114
ANIKINDS,ANIK INDUSTRIES LTD,03/16/2016,35.05,35.05,35,35.05,2067,2067
ANKITMETAL,ANKIT METAL & POWER LTD,03/16/2016,1.7,1.75,1.65,1.75,123996,107991
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,03/16/2016,17.35,18.25,17.25,
17.7,92221,53284
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,03/16/2016,20,20.15,19.7,20,9054
,8078
ANTGRAPHIC,ANTARCTICA LTD,03/16/2016,1.2,1.2,1.2,1.2,10001,10001
APARINDS,APAR INDUSTRIES LTD.,03/16/2016,461.8,461.95,452.1,455.6,10916,6991
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,03/16/2016,204.95,204.95,193,195.25,29830,1
3234
APLAPOLLO,APL APOLLO TUBES LTD,03/16/2016,659,659,643,644.25,7071,5685
APLLTD,ALEMBIC PHARMA LTD,03/16/2016,619.8,623.9,614,621.6,26765,12675
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,03/16/2016,1355.5,1368,1324,1360,284410,140
241
APOLLOTYRE,APOLLO TYRES LTD,03/16/2016,170.6,170.6,165.5,168.4,1263306,285078
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,03/16/2016,210.65,210.65,194.1,209.3,6006,
206
APTECHT,APTECH LIMITED,03/16/2016,56.5,56.95,55.7,56.55,99554,28787
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,03/16/2016,44.55,45.7,42.6,43.55,13515,9016
ARCHIES,ARCHIES LTD,03/16/2016,20.9,21,20.5,20.7,31626,26921
ARCOTECH,ARCOTECH LTD,03/16/2016,358.1,359.85,348.3,358.8,257595,4755
ARIES,ARIES AGRO LIMITED,03/16/2016,87.9,87.9,84.9,85.4,14546,9340
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,03/16/2016,40.4,40.4,40.4,40.4,4,4
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,03/16/2016,41.5,44.7,41.5,43.6,2058,15
00
ARROWCOAT,ARROW COATED PRODUCTS LTD,03/16/2016,460.15,478.9,460,467.2,2325,1784
ARROWTEX,ARROW TEXTILES LTD,03/16/2016,34.2,35.85,33.5,34.4,25279,12675
ARSHIYA,ARSHIYA INTERNATIONAL LTD,03/16/2016,31.25,31.25,29.15,29.6,226430,19097
6
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,03/16/2016,32.65,33,31.9,32.4,779
22,46361
ARVIND,ARVIND LTD,03/16/2016,275,275.6,264.2,271.55,1713620,247407
ARVINFRA,ARVIND INFRASTRUCTURE LIMITED,03/16/2016,81.95,81.95,78.4,79.85,25946,1
5484
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,03/16/2016,146.65,146.65,135.35,135.85,5013
4,31477
ASAHISONG,ASAHI SONGWON COLOR LTD,03/16/2016,127.25,128.3,125,127.35,1568,1272
ASHAPURMIN,ASHAPURA MINECHEM LTD,03/16/2016,72.5,74.4,71.1,73.35,114693,37170
ASHIANA,ASHIANA HOUSING LTD,03/16/2016,132.05,134.5,130.15,132,16217,10125
ASHIMASYN,ASHIMA LIMITED,03/16/2016,11.75,12.25,11.65,11.8,8394,4059
ASHOKA,ASHOKA BUILDCON LTD,03/16/2016,181.55,183.8,176,178.55,208354,185807
ASHOKLEY,ASHOK LEYLAND LTD,03/16/2016,96,96.95,94.2,96.25,7989075,2517371
ASIANHOTNR,ASIAN HOTELS LTD,03/16/2016,113,114.9,110.1,110.1,4972,3733
ASIANPAINT,ASIAN PAINTS LIMITED,03/16/2016,880.3,882,862.1,864.9,1456263,978563

ASIANTILES,ASIAN GRANITO INDIA LIMITED,03/16/2016,148.95,148.95,141.3,143.6,3801

2,34244
ASSAMCO,ASSAM COMPANY LIMITED,03/16/2016,5.3,5.4,5.15,5.2,473562,196667
ASTEC,ASTEC LIFESCIENCES LTD,03/16/2016,190.25,194,188,191.05,61086,48498
ASTRAL,ASTRAL POLY TECHNIK LIMITED,03/16/2016,399,410,395.05,403.45,23573,21114
ASTRAMICRO,ASTRA MICROWAVE LTD,03/16/2016,104.85,104.85,102.8,103.8,193564,11720
0
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,03/16/2016,1191.5,1218,1164.95,1177.1,
11817,7653
ATFL,AGRO TECH FOODS LIMITED,03/16/2016,479.4,479.4,465.1,472.6,1607,1019
ATLANTA,ATLANTA LIMITED,03/16/2016,33.1,33.8,32.8,33.25,8495,4962
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,03/16/2016,185.3,185.95,180.1,182.95,2003,1
150
ATNINTER,ATN INTERNATIONAL LIMITED,03/16/2016,0.35,0.35,0.35,0.35,1000,1000
ATUL,ATUL LTD,03/16/2016,1475,1515,1442.4,1495.8,14709,10094
ATULAUTO,ATUL AUTO LTD,03/16/2016,492.05,501.5,490.2,499.75,16471,8856
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,03/16/2016,128,129.85,123.5,124.75,7344,50
92
AUROPHARMA,AUROBINDO PHARMA LTD,03/16/2016,709.9,729.2,707.75,725.5,1691621,4554
44
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,03/16/2016,0.35,0.4,0.35,0.35,107251,107240
AUTOAXLES,AUTOMATIVE AXLES LTD,03/16/2016,562,578.5,545.15,554.35,1302,894
AUTOIND,AUTOLINE INDUSTRIES LIMITED,03/16/2016,36.5,37.45,35.9,37.25,8036,5382
AUTOLITIND,AUTOLITE (INDIA) LTD,03/16/2016,45,46.5,44.5,45.2,12688,10606
AVANTIFEED,AVANTI FEEDS LTD,03/16/2016,401,413,401,405.75,16758,13075
AVTNPL,AVT NATURAL PRODUCTS LIMITED,03/16/2016,28.5,28.5,27.75,27.95,53526,48039
AXISBANK,AXIS BANK LTD,03/16/2016,419,426.35,411,424.6,8290044,3440683
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,03/16/2016,212,215,206.1,211.6,
97376,29299
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,03/16/2016,2587,2638,2576.25,2600,150,
115
AYMSYNTEX,AYM SYNTEX LTD,03/16/2016,95.25,95.25,93,94.35,22873,17360
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,03/16/2016,31.2,32.45,30.3,31.85,74270,2893
9
BAGFILMS,B.A.G. FILMS LIMITED,03/16/2016,3.5,4.2,3.5,4.2,1309031,368055
BAJAJ-AUTO,BAJAJ AUTO LTD,03/16/2016,2245.6,2259.65,2213,2250,364016,216480
BAJAJCORP,BAJAJ CORP LTD,03/16/2016,382.55,388.4,380,384.35,8165,5902
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,03/16/2016,193,195,186.4,187.1,189183,123696
BAJAJFINSV,BAJAJ FINSERVE LTD,03/16/2016,1660,1660,1616.55,1644.95,50145,42377
BAJAJHIND,BAJAJ HINDUSTAN LTD,03/16/2016,18.75,19.4,18.45,18.75,9290753,2849954
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,03/16/2016,1408.75,1409.2,1395,1401.1
5,2994,2337
BAJFINANCE,BAJAJ FINANCE LTD,03/16/2016,6464.85,6490,6332,6482.35,58333,30101
BALAJITELE,BALAJI TELEFILMS LIMITED.,03/16/2016,105,108,104.1,104.85,236730,1508
08
BALAMINES,BALAJI AMINES LIMITED,03/16/2016,137,139.85,135,137.35,19202,13100
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,03/16/2016,600.3,610.55,600,604.75,1754
1,14050
BALLARPUR,BALLARPUR INDUSTRIES LTD,03/16/2016,12.45,12.65,12.25,12.4,550497,3242
71
BALMLAWRIE,BALMER LAWRIE & CO LTD,03/16/2016,539.2,545,535.05,544.1,5469,3056
BALPHARMA,BAL PHARMA LIMITED,03/16/2016,111.8,113.7,107.65,111.75,206455,62298
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,03/16/2016,98.8,101,96.5,97.85,5355585,1146
356
BANARBEADS,BANARAS BEADS LTD,03/16/2016,48.8,48.8,46.5,46.6,900,749
BANARISUG,BANNARI AMMAN SUGARS LTD,03/16/2016,1345,1358,1300,1305,2458,1171
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,03/16/2016,99.7,100,98.05,98.6,17330,1
0016
BANG,BANG OVERSEAS LTD,03/16/2016,13.5,13.5,13.5,13.5,200,200
BANKBARODA,BANK OF BARODA,03/16/2016,145,146.4,141.2,142.95,13741870,5096411

BANKBEES,BENCHMARK BANKBEES,03/16/2016,1543.42,1556,1526,1553.92,34795,30596
BANKINDIA,BANK OF INDIA,03/16/2016,94.95,96.05,93.05,95.4,3170939,682625
BANSWRAS,BANSWARA SYNTEX LIMITED,03/16/2016,85.05,87,85.05,86.95,1192,1142
BARTRONICS,BARTRONICS INDIA LIMITED,03/16/2016,9.15,9.15,8.85,8.9,43082,33117
BASF,BASF INDIA LTD,03/16/2016,769.2,780,765,776.9,6396,5064
BASML,BANNARI AM SPIN MILL LTD.,03/16/2016,190.25,200,190.25,192.3,949,869
BATAINDIA,BATA INDIA LTD,03/16/2016,489,492,479.5,489.2,174951,35611
BAYERCROP,BAYER CROPSCIENCE LTD,03/16/2016,3568,3600,3520,3556.85,22906,18796
BBL,BHARAT BIJLEE LTD,03/16/2016,783.95,810,773.05,801.45,18135,7343
BBTC,BOMBAY BURMAH TRADING CORP. LTD,03/16/2016,371.95,375,357.2,366.05,24103,14
362
BEARDSELL,BEARDSELL LTD,03/16/2016,132.9,132.95,132.9,132.95,20,20
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,03/16/2016,11.8,12.25,11.25,11.75,1377,1020
BEL,BHARAT ELECTRONICS LTD,03/16/2016,1070,1070,1046,1065.1,273252,159877
BEML,BHARAT EARTH MOVERS LTD,03/16/2016,1031,1040,1011.55,1030.85,110308,16022
BEPL,BHANSALI ENG. POLYMERS LT,03/16/2016,18,18.45,17.95,18.1,73049,69109
BERGEPAINT,BERGER PAINTS (I) LTD,03/16/2016,231.9,232.6,228,229.75,126734,85979
BFINVEST,BF INVESTMENT LTD,03/16/2016,133.75,137,128.5,131.95,75606,17121
BFUTILITIE,BF UTILITIES LIMITED,03/16/2016,586.9,594,570.5,581.55,933453,108589
BGLOBAL,BHARATIYA GLOBAL INFO LTD,03/16/2016,5.55,5.55,5.1,5.1,153,153
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,03/16/2016,102.25,103.45,101.5,102.05,64216
,19927
BHAGERIA,BHAGERIA INDUSTRIES LTD,03/16/2016,111.5,112,110,110,5400,4925
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,03/16/2016,17,17,16.3,17,712,529
BHARATFORG,BHARAT FORGE CO LTD,03/16/2016,805,812.7,794.2,810.55,343199,119088
BHARATGEAR,BHARAT GEARS LTD,03/16/2016,61.6,64.8,60.7,64.4,4486,3022
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE LTD,03/16/2016,18.6,19.5,18.25,18.
6,10673,7284
BHARATRAS,BHARAT RASAYAN LTD,03/16/2016,860.05,895,860,874.45,479,279
BHARTIARTL,BHARTI AIRTEL LTD,03/16/2016,341.25,344.8,335.4,338.5,3931205,3007510
BHEL,BHEL,03/16/2016,107.5,108.5,105.05,106.4,6181495,1402846
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,03/16/2016,37.05,37.85,36.05,36.45,160027,
77156
BIL,BHARTIYA INTERNATIONAL LIMITED,03/16/2016,450,488.8,433.25,459.9,29346,9113
BILENERGY,BIL ENERGY SYSTEMS LTD,03/16/2016,1.15,1.15,1.1,1.1,1249,1249
BILPOWER,BILPOWER LIMITED,03/16/2016,1.25,1.25,1.25,1.25,60,60
BINANIIND,BINANI INDUSTRIES LIMITED,03/16/2016,59.3,59.3,56.6,57.35,10545,8024
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,03/16/2016,31.55,32.4,31.2,31.6,11311,6391
BIOCON,BIOCON LIMITED.,03/16/2016,476.25,478.9,469,473.9,279319,100620
BIRLACORPN,BIRLA CORPORATION LTD,03/16/2016,347,354.9,338.15,348.95,5481,3586
BIRLACOT,BIRLA COTSYN (INDIA) LTD,03/16/2016,0.05,0.05,0.05,0.05,67027,67027
BIRLAERIC,BIRLA ERICSON LTD,03/16/2016,32.6,33.4,32,33,17441,17441
BIRLAMONEY,ADITYA BIRLA MONEY LTD,03/16/2016,20.25,20.7,19.45,19.95,24311,17718
BLBLIMITED,BLB LIMITED,03/16/2016,4,4,3.45,3.5,2528,1527
BLISSGVS,BLISS GVS PHARMA LTD,03/16/2016,141.95,143.8,137.05,138.7,214831,97609
BLKASHYAP,B.L.KASHYAP & SON LTD,03/16/2016,14.25,14.55,13.35,14,139434,101494
BLUEBLENDS,BLUE BLENDS (I) LTD,03/16/2016,103,103,95,98.05,62473,34791
BLUECHIP,BLUE CHIP INDIA LTD,03/16/2016,0.6,0.6,0.6,0.6,202,202
BLUEDART,BLUE DART EXPRESS LTD,03/16/2016,5610,5679,5560,5582.65,2587,2145
BLUESTARCO,BLUE STAR LIMITED,03/16/2016,347.65,362.6,347,357.6,40115,27878
BLUESTINFO,BLUE STAR INFOTECH,03/16/2016,225,228.8,218.05,222.65,2865,1658
BODALCHEM,BODAL CHEMICALS LTD,03/16/2016,61.6,62.55,60.1,61.85,319787,128002
BOMDYEING,BOMBAY DYEING & MFG. CO L,03/16/2016,45.7,46.55,44.5,46.2,350253,15160
1
BOSCHLTD,BOSCH LTD,03/16/2016,18250,18300,17910,18032.45,27771,17333
BPCL,BHARAT PETROLEUM CORP LT,03/16/2016,821.7,823.25,815.1,818.4,1649529,108683
6
BPL,BPL LIMITED,03/16/2016,28.1,28.25,27.15,27.55,31386,18407
BRFL,BOMBAY RAYON FASHIONS LTD,03/16/2016,148.45,158,133.65,135.6,123029,59609
BRIGADE,BRIGADE ENTERPRISES LIMITED,03/16/2016,139.25,140.65,138.1,139.5,65978,6

4118
BRITANNIA,BRITANNIA INDUSTRIES LTD,03/16/2016,2740.1,2756,2674.15,2720.3,239753,
146140
BROADCAST,BROADCAST INITIATIVES LIMITED,03/16/2016,3.35,3.35,3.35,3.35,100,100
BROOKS,BROOKS LAB LTD,03/16/2016,90.05,90.05,86.15,88.1,93293,48473
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,03/16/2016,2.8,3.4,2.8,3.25,120703,
88330
BSL,BSL LTD,03/16/2016,47.7,47.7,43.5,44.2,20263,14246
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,03/16/2016,2695.05,2825,2695,2798.2,
44,11
BSLIMITED,BS LTD,03/16/2016,15.6,16.1,15,15.45,92847,53433
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,03/16/2016,91,91,87,88.49,424,275
BURNPUR,BURNPUR CEMENT LIMITED,03/16/2016,11.5,11.6,11.1,11.45,71178,56008
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,03/16/2016,173.4,173.4,167.1,169.
85,31466,26422
BVCL,BARAK VALLEY CEMENTS LIMITED,03/16/2016,14.95,17.4,14.95,15.15,12564,8491
BYKE,THE BYKE HOSPITALITY LTD,03/16/2016,152.55,152.85,149.4,152.45,133057,67923
CADILAHC,CADILA HEALTHCARE LIMITED,03/16/2016,338.05,342,332,338.65,1063144,5243
36
CAIRN,CAIRN INDIA LIMITED,03/16/2016,146,149.45,146,148.3,5243253,2705028
CALSOFT,CALIFORNIA SOFTWARE CO LT,03/16/2016,8.5,8.5,8.45,8.45,201,201
CAMLINFINE,CAMLIN FINE SCIENCES LTD,03/16/2016,94.8,96.9,94.8,95.35,137005,91205
CANBK,CANARA BANK,03/16/2016,187,188.7,182.75,187.6,2925050,861450
CANDC,C & C CONSTRUCTIONS LIMITED,03/16/2016,10.7,10.7,9.6,10.05,14519,12662
CANFINHOME,CAN FIN HOMES LTD,03/16/2016,1031.95,1043,1017,1036.4,12046,7103
CANTABIL,CANTABIL RETAIL LTD,03/16/2016,70.7,70.7,66.55,67.25,3600,2188
CAPF,CAPITAL FIRST LTD,03/16/2016,397,402,390.9,398.05,40177,24328
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,03/16/2016,1000,1030,992,1008.05,6503,3
935
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,03/16/2016,172.6,176.7,172.6,174.05,10510,9
417
CAREERP,CAREER POINT LTD,03/16/2016,103,105.45,102.7,104.1,15951,10042
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,03/16/2016,899.15,908,896,899.65,317
14,29110
CASTEXTECH,CASTEX TECHNOLOGIES LTD,03/16/2016,6.05,6.05,5.7,5.75,2835363,2023810
CASTROLIND,CASTROL INDIA LIMITED,03/16/2016,372,376.3,369.45,374.25,188350,84610
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,03/16/2016,5.2,5.2,4.8,5.05,29
764,19204
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,03/16/2016,11.05,11.2,10.75,10.9,1
6709,12611
CCL,CCL PRODUCTS (I) LTD,03/16/2016,183.95,199.8,180.5,194.95,173119,106276
CEATLTD,CEAT LTD,03/16/2016,1087,1091.2,1060.1,1077.1,294792,85980
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,03/16/2016,17.1,18,17.1,17.5,
36831,31980
CELEBRITY,CELEBRITY FASHIONS LTD,03/16/2016,9.7,10.7,9.4,10.15,3030,2585
CELESTIAL,CELESTIAL LABS LIMITED,03/16/2016,27.7,27.7,25,26,46712,25947
CENTENKA,CENTURY ENKA LTD,03/16/2016,162.3,166.9,162,164.8,25081,19855
CENTEXT,CENTURY EXTRUSIONS LTD,03/16/2016,1.8,1.8,1.7,1.7,7865,5900
CENTRALBK,CENTRAL BANK OF INDIA,03/16/2016,69.25,69.25,68,68.9,409663,202802
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,03/16/2016,500.95,505.95,491.15,498.
05,1373,959
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,03/16/2016,167.3,167.3,163.55,165.3
5,206983,179556
CENTURYTEX,CENTURY TEXTILES LTD,03/16/2016,481.5,488,474.5,485.25,616838,208940
CERA,CERA SANITARYWARE LIMITED,03/16/2016,1810,1845,1782,1837.8,6426,4287
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,03/16/2016,17.5,17.85,17.4,17.55,
988388,296663
CESC,CESC LTD,03/16/2016,481,485.85,468.05,477.85,543439,168639
CGCL,CAPRI GLOBAL CAPITAL LTD,03/16/2016,135,139.7,130.2,131.85,1092,911
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,03/16/2016,54.75,55,54,54.15,141767,95792

CHEMFALKAL,CHEMFAB ALKALIS LIMITED,03/16/2016,71,79,71,73.7,4337,202

CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,03/16/2016,197,198.45,190.4,194
.95,556584,198084
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,03/16/2016,669.4,682,6
50,652.9,68962,63709
CHROMATIC,CHROMATIC INDIA LTD,03/16/2016,3.95,3.95,3.65,3.75,185424,125437
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,03/16/2016,420.95,421.05,415,415.95,14161,78
17
CIMMCO,CIMMCO BIRLA LTD,03/16/2016,69.4,69.4,66,68.9,14062,4118
CINELINE,CINELINE INDIA LTD,03/16/2016,18.7,19.35,18.55,19.1,6349,4819
CINEVISTA,CINEVISTAAS LTD,03/16/2016,3.7,3.85,3.7,3.8,1677,1677
CIPLA,CIPLA LTD,03/16/2016,524.9,534.8,516.2,531,2221318,1144997
CLNINDIA,CLARIANT CHEMICALS (INDIA,03/16/2016,614.8,614.8,594,599,3010,2115
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,03/16/2016,30,30,29.9,29.9,500,500
COALINDIA,COAL INDIA LTD,03/16/2016,296.4,296.9,293.5,295.65,3600579,2700803
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,03/16/2016,224.1,226.5,224.1,225.05,28574,2
2789
COLPAL,COLGATE PALMOLIVE (I) LTD,03/16/2016,839.5,839.5,824.45,835.35,384590,289
362
COMPUSOFT,COMPUCOM SOFTWARE LTD,03/16/2016,9.4,9.4,9,9.35,2037,1482
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,03/16/2016,1147.65,1157.95,1145,11
54.1,157594,120329
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,03/16/2016,60.4,60.4,57,59.4,10038,3368
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,03/16/2016,43.9,45.75,43,44.6,13584,11799
COROMANDEL,COROMANDEL INTERNATIONAL LTD,03/16/2016,171.45,174.25,171.45,172.35,8
7226,80885
CORPBANK,CORPORATION BANK,03/16/2016,40.15,42.45,40.15,40.9,209056,62504
COSMOFILMS,COSMO FILMS LTD,03/16/2016,275,278.6,271.45,275.6,140346,75480
COUNCODOS,COUNTRY CONDO'S LTD,03/16/2016,3.9,4.05,3.75,4,9973,8241
COX&KINGS,COX & KINDS (I) LTD,03/16/2016,166.8,172.8,166.8,170.2,323334,101669
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,03/16/2016,19.29,19
.3,19.02,19.13,29249,23319
CREATIVEYE,CREATIVE EYE LIMITED,03/16/2016,3.25,3.55,3.25,3.5,800,798
CREST,CREST VENTURES LTD,03/16/2016,44,44,36,41.35,155206,356
CRISIL,CRISIL LIMITED,03/16/2016,1779,1813,1779,1795.9,11933,6627
CROMPGREAV,CROMPTON GREAVES LTD,03/16/2016,44.8,48.75,43.6,46.85,52609041,938473
6
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,03/16/2016,111.8,111.8,111.8,111.8,
1577,1542
CUB,CITY UNION BANK LTD,03/16/2016,87.85,88.25,86.4,87,1026312,976302
CUBEXTUB,CUBEX TUBINGS LTD,03/16/2016,8.9,8.9,8.9,8.9,12,12
CUMMINSIND,CUMMINS INDIA LTD,03/16/2016,843.3,855.55,832.5,847.35,105385,61450
CURATECH,CURA TECHNOLOGIES LTD,03/16/2016,5.05,5.15,5.05,5.15,200,100
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,03/16/2016,7.3,7.3,7,7,57,57
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,03/16/2016,38.8,38.8,35.5,37.7,122
97,6948
CYIENT,CYIENT LTD,03/16/2016,405.2,419.8,396,414.9,115693,92127
DAAWAT,L. T. OVERSEAS LIMITED,03/16/2016,225.1,233.9,220.95,223.45,3178,2214
DABUR,DABUR INDIA LTD,03/16/2016,245.8,249.8,244.15,247.25,2569912,2332612
DALMIABHA,DALMIA BHARAT LTD,03/16/2016,695,719.65,682.85,690.8,9538,4303
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,03/16/2016,103,104.45,98,101.35
,317065,110510
DATAMATICS,DATAMATICS TECHNO LTD,03/16/2016,52,52,49.1,49.85,28685,21426
DBCORP,D. B. CORP LTD,03/16/2016,320,320,309,312.25,7618,4983
DBREALTY,D B REALTY LTD,03/16/2016,44.25,44.7,41.6,43.2,229417,154725
DBSTOCKBRO,DB (INT) STOCK BROKERS,03/16/2016,20,20,19.85,19.85,6074,26
DCBBANK,DEVELOP CREDIT BANK LTD,03/16/2016,76.8,78.5,76.3,77.8,469394,232946
DCM,DCM LTD,03/16/2016,73.4,75.5,73.3,75,38105,11831
DCMSHRIRAM,DCM SHRIRAM LTD,03/16/2016,132.4,135,131.3,132.7,195376,99386
DCW,DCW LTD,03/16/2016,22.2,22.45,21.9,22.1,150151,70753

DECCANCE,DECCAN CEMENTS LTD,03/16/2016,553,555,540,541.3,1229,966

DEEPAKFERT,DEEPAK FERTILIZERS & PETR,03/16/2016,151.95,155,151.95,154.65,17918,1
0321
DEEPAKNTR,DEEPAK NITRITE LTD,03/16/2016,63.75,64.25,62.6,63.6,19918,13792
DEEPIND,DEEP INDUSTRIES LTD,03/16/2016,126,127.9,124.5,127.5,115484,77224
DELTACORP,DELTA CORP LIMITED,03/16/2016,62.9,63.35,60.3,62.4,915021,238631
DELTAMAGNT,DELTA MAGNETS LTD,03/16/2016,30.95,30.95,30.9,30.9,10,0
DEN,DEN NETWORKS LIMITED,03/16/2016,83.7,99.65,82.45,96.35,1052136,268736
DENABANK,DENA BANK,03/16/2016,28.65,28.8,28.15,28.65,263180,102734
DENORA,DE NORA INDIA LIMITED,03/16/2016,320,329.35,315.5,325.85,5491,3174
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,03/16/2016,84.65,85.4,80.2,81.9,1803374,43498
7
DHANBANK,THE DHANALAKSHMI BANK LTD,03/16/2016,19,19.2,18.9,19.1,93589,71516
DHANUKA,DHANUKA AGRITECH LTD,03/16/2016,556,561,552.95,554.15,5035,4710
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,03/16/2016,22.35,22.45,22,22.45,111863,
79631
DHFL,DEWAN HOUSING FIN CORP LTD,03/16/2016,183.35,184.25,175.85,180.7,1203144,28
6719
DHUNINV,DHUNSERI INVESTMENTS LTD,03/16/2016,139.9,139.9,139.9,139.9,50,50
DIAPOWER,DIAMOND POWER INFRA LTD,03/16/2016,24.55,24.95,24.05,24.65,69892,52018
DICIND,DIC INDIA LIMITED,03/16/2016,564.05,569,551.5,563.2,1530,1116
DIGJAM,DIGJAM LTD,03/16/2016,14.15,14.15,14.15,14.15,47036,45026
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,03/16/2016,348.85,349.65,3
36.1,338.8,685812,164024
DISHTV,DISH TV INDIA LIMITED,03/16/2016,79.3,82,78.35,81.5,4047584,1736251
DIVISLAB,DIVI'S LABORATORIES LTD,03/16/2016,959,987,953.05,975.85,464515,204647
DLF,DLF LIMITED,03/16/2016,106.95,108.2,104.8,106.55,10007848,1074268
DLINKINDIA,D-LINK (INDIA) LTD,03/16/2016,129.55,130.55,128.1,129.35,27482,14043
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,03/16/2016,83.45,83.55,8
1,82.2,36334,24114
DONEAR,DONEAR INDUSTRIES LIMITED,03/16/2016,28.3,28.95,27.5,27.95,100006,53435
DPL,DHUNSERI PETROCHEM LTD,03/16/2016,75.05,75.9,74.55,75.15,194097,186070
DPSCLTD,DPSC LTD,03/16/2016,16.5,16.6,16.25,16.45,6361,6350
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,03/16/2016,20.05,20.8,19.45,20.4,54637,
39370
DREDGECORP,DREDGING CORP OF INDIA,03/16/2016,322.05,325.95,318.2,320.8,26014,130
95
DRREDDY,DR. REDDY'S LABORATORIES,03/16/2016,3111,3163.7,3066.25,3154.3,291791,73
903
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,03/16/2016,74,74,71.7,73.25,16718,13299
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,03/16/2016,13.7,14,13.7,14,170,170
DTIL,DHUNSERI TEA & IND. LTD,03/16/2016,241.55,246,241.55,244.95,1608,1380
DWARKESH,DWARIKESH SUGAR IND LTD,03/16/2016,210,217.9,203.25,210.2,1071831,16874
1
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,03/16/2016,1617.95,1648,1592.8,1601.75,19
05,1425
DYNATECH,DYNACONS TECHNOLOGIES LTD,03/16/2016,18.85,18.85,17,17.95,101033,47625
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,03/16/2016,2.5,2.5,2.25,2.5,16761,14357
EASUNREYRL,EASUN REYROLLE LTD,03/16/2016,31.55,32.85,31.55,32.55,18052,17422
ECEIND,ECE INDUSTRIES LIMITED,03/16/2016,164,164,152.05,156.25,548,220
ECLERX,eCLERX SERVICES LIMITED,03/16/2016,1278,1300,1278,1289.35,25376,23133
EDELWEISS,EDELWEISS CAPITAL LIMITED,03/16/2016,57.75,57.75,55.95,56.55,160340,89
819
EDL,EMPEE DISTILLERIES LIMITED,03/16/2016,61.2,63.1,60,61,22476,12721
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,03/16/2016,12.3,12.35,12,12.05,332818,164229
EICHERMOT,EICHER MOTORS LTD,03/16/2016,19540.95,19540.95,18655,18693.45,94011,54
727
EIDPARRY,EID PARRY INDIA LTD,03/16/2016,203.9,211.45,200.1,201.8,1324045,294953
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,03/16/2016,285.95,288,281,286.45,8312,8285
EIHOTEL,EIH LIMITED,03/16/2016,103.8,105,103.8,104.15,15809,9495

EIMCOELECO,EIMCO ELECON (INDIA) LTD,03/16/2016,330,330,308,309,49,49

EKC,EVEREST KANTO CYLINDER LIMITED,03/16/2016,16,16.5,15.85,16.05,87026,49877
ELAND,E-LAND APPAREL LTD,03/16/2016,33.05,34.75,32,34.75,63959,38415
ELECON,ELECON ENG. CO. LTD,03/16/2016,57.7,58.05,55.55,56.8,109211,53228
ELECTCAST,ELECTROSTEEL CASTINGS LTD,03/16/2016,18.35,18.35,18,18.15,107536,61271
ELECTHERM,ELECTROTHERM (INDIA) LTD.,03/16/2016,45.55,47.25,45.15,47,1456,873
ELGIEQUIP,ELGI EQUIPMENTS LTD,03/16/2016,134.45,134.45,131.6,133.05,8115,4585
ELGIRUBCO,ELGI RUBBER CO. LTD,03/16/2016,25.1,25.1,24.2,24.55,12120,8219
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,03/16/2016,35,35.9,35,35.9,1278,942
EMAMILTD,EMAMI LIMITED,03/16/2016,958,962.9,942.55,945.6,117553,91367
EMCO,EMCO LIMITED,03/16/2016,25.7,26.5,25.05,25.95,157486,37721
EMKAY,EMKAY SHARE & STK BKR LTD,03/16/2016,50.55,53,50.55,53,1423,713
EMMBI,EMMBI POLYARNS LTD,03/16/2016,66.4,67.4,63,65.4,33322,15399
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,03/16/2016,58.75,59.8,51.9,58.7,132
029,26336
ENGINERSIN,ENGINEERS INDIA LTD,03/16/2016,160.6,162.8,158.25,160.8,281837,86021
ENIL,ENTERTAIN NET. IND. LTD.,03/16/2016,724,755,697.1,744.7,11902,6844
ENTEGRA,ENTEGRA LIMITED,03/16/2016,3.1,3.15,3.1,3.1,4952,4952
EON,EON ELECTRIC LTD,03/16/2016,54.5,55.7,52.1,54.8,4291,3156
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,03/16/2016,158.7,159,155,156.75,514049,14
5760
ESABINDIA,ESAB INDIA LTD,03/16/2016,550,580,525.05,557.1,2409,1382
ESCORTS,ESCORTS INDIA LTD,03/16/2016,128.6,130.1,127.1,129.2,167626,53605
ESL,ELECTROSTEEL STEELS LIMITED,03/16/2016,3.35,3.35,3.15,3.3,865238,484274
ESSARSHPNG,ESSAR SHIPPING LTD,03/16/2016,25.65,26,25,25.5,154758,127232
ESSDEE,ESS DEE ALUMINIUM LIMITED,03/16/2016,135.55,139.8,133.5,134.6,154511,6373
7
ESSELPACK,ESSEL PROPACK LTD,03/16/2016,155.45,155.45,153,155,33798,21800
ESTER,ESTER INDUSTRIES LTD,03/16/2016,56.9,57.9,52,54.8,613680,483333
EUROCERA,EURO CERAMICS LIMITED,03/16/2016,2.7,2.85,2.7,2.75,29410,27500
EUROTEXIND,EUROTEX INDUSTRIES LTD,03/16/2016,24,24,23,23.2,1456,1254
EVEREADY,EVEREADY INDS. IND. LTD.,03/16/2016,241.4,242.85,234,237.8,48828,24078
EVERESTIND,EVEREST INDUSTRIES LTD,03/16/2016,235,237.8,231,232.8,1901,1115
EVERONN,EVERONN SYSTEMS INDIA LIMITED,03/16/2016,21.85,22.15,21.35,21.75,32451,2
0622
EXCEL,EXCEL REALTY N INFRA LTD,03/16/2016,26.3,27,26.3,26.9,21850,21848
EXCELCROP,EXCEL CROP CARE LTD,03/16/2016,1089.95,1109.95,1072.35,1077.8,4058,270
4
EXCELINDUS,EXCEL INDUSTRIES LIMITED,03/16/2016,174.85,174.85,163.1,168.9,7692,44
58
EXIDEIND,EXIDE INDUSTRIES LTD,03/16/2016,135,135.7,132.75,134.9,618345,254765
FACT,FACT LTD,03/16/2016,21.1,21.5,21,21.2,53758,24689
FAGBEARING,FAG BEARINGS INDIA LIMITED,03/16/2016,3823.05,3847.85,3789,3801.2,740
,621
FARMAXIND,FARMAX INDIA LTD,03/16/2016,0.2,0.25,0.2,0.25,446921,386656
FCEL,FUTURE CONSUMER ENTERPRISE LTD,03/16/2016,20.55,20.65,20.15,20.4,1122841,52
2360
FCL,FINEOTEX CHEMICAL LTD,03/16/2016,23.85,24.5,23.1,24,364750,337623
FCSSOFT,FCS SOFTWARE SOLN. LTD.,03/16/2016,0.4,0.4,0.3,0.35,358507,275007
FDC,FDC LIMITED,03/16/2016,184.05,186.9,182.1,185.35,15378,10229
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,03/16/2016,64.8,64.95,63.5,64.6,108432,
76914
FEDERALBNK,FEDERAL BANK LTD,03/16/2016,47.65,48.8,47.05,48.3,2434331,683357
FIEMIND,FIEM INDUSTRIES LIMITED,03/16/2016,809,828,781.6,789.85,54613,27558
FILATEX,FILATEX INDIA LTD,03/16/2016,36.5,37.4,36,37.2,188072,186851
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,03/16/2016,77.5,77.8,75,75.65,2
58176,126774
FINCABLES,FINOLEX CABLES LTD,03/16/2016,239.55,247,237.15,243.85,365814,343873
FINPIPE,FINOLEX INDUSTRIES LTD,03/16/2016,367,368.4,355.15,356.7,54611,33975
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,03/16/2016,2.6,2.6,2.6,2.6,264,264

FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,03/16/2016,202,204.7,195.1,199.8,20200,37

FLFL,FUTURE LIFESTYLE FASHIONS LTD,03/16/2016,79,79.9,77.4,78.75,12934,5356
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,03/16/2016,319.25,320,305.2,317.9,2119,1151
FMNL,FUTURE MARKET NETWORKS LTD,03/16/2016,24.25,24.9,24.25,24.65,3954,3174
FORTIS,FORTIS HEALTHCARE LIMITED,03/16/2016,170.35,177.9,170.35,176.9,1315893,44
9594
FOSECOIND,FOSECO INDIA LTD,03/16/2016,1173.45,1173.45,1162,1163.8,34,32
FRL,FUTURE RETAIL LTD,03/16/2016,136,139.35,134.05,136.7,180037,78470
FRLDVR,FUTURE RETAIL LTD DVR,03/16/2016,111.9,113.35,111,112.45,3654,3189
FSL,FIRSTSOURCE SOLUTIONS LIMITED,03/16/2016,34.55,35,34.15,34.8,1227011,857825
GABRIEL,GABRIEL INDIA LTD,03/16/2016,85,85.9,83.5,85.15,74614,34191
GAEL,GUJARAT AMBUJA EXPORTS LT,03/16/2016,38,38,37.2,37.5,14420,8762
GAIL,GAIL (INDIA) LTD,03/16/2016,338.5,344.9,332.25,339.7,679450,178802
GAL,GYSCOAL ALLOYS LTD,03/16/2016,35.9,35.9,34,35,209289,99419
GALLANTT,GALLANTT METAL LIMITED,03/16/2016,27.55,28.9,27.55,28.1,1744,1100
GALLISPAT,GALLANTT ISPAT LTD,03/16/2016,455.5,456.2,450.1,454.65,44613,17075
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,03/16/2016,4.95,4.95,4.75,4.9,3771
24,222255
GAMMONIND,GAMMON INDIA LTD,03/16/2016,12.8,12.9,12.15,12.2,327520,228065
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,03/16/2016,225,225,199.2,199.4,137,101
GANECOS,GANESHA ECOSPHERE LTD,03/16/2016,136,136,124,124.9,7789,6450
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,03/16/2016,106.75,106.75,102,104,1
2271,3031
GANGOTRI,GANGOTRI TEXTILES LIMITED,03/16/2016,1.65,1.75,1.65,1.75,3470,3470
GARDENSILK,GARDEN SILK MILLS LTD,03/16/2016,21.85,22.35,21.3,21.55,22980,13944
WALL ROPES LIMITED,03/16/2016,327,328,317.2,320.05,29912,1555
GARWALLROP,GARWARE
1
GATI,GATI LIMITED,03/16/2016,110.2,111.2,106.8,109.65,812301,156413
GAYAPROJ,GAYATRI PROJECTS LTD,03/16/2016,529.5,540,513.6,525.9,21271,6484
GDL,GATEWAY DISTRIPARKS LTD.,03/16/2016,254.1,255.05,246.1,251.3,47571,24234
GEECEE,GEECEE VENTURES LTD,03/16/2016,111.1,111.8,106.5,107.35,11748,5957
GEMINI,GEMINI COMMUNICATION LIMITED,03/16/2016,2.9,2.9,2.9,2.9,4200,4200
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,03/16/2016,55,55,52.65,53.65,1
046,540
GENUSPAPER,GENUS PAPER & BOARDS LTD,03/16/2016,4,4.15,3.9,3.9,31666,28893
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,03/16/2016,50.6,50.75,48.85,49.45
,675311,584830
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,03/16/2016,31.7,31.7,30.6,3
0.85,38587,26509
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,03/16/2016,180,202.85,180,200.55,6147314,125
8516
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,03/16/2016,312.55,321,312.1,317.45
,75962,47597
GHCL,GHCL LIMITED,03/16/2016,110.5,112.2,110.05,110.9,52614,37284
GICHSGFIN,GIC HOUSING FINANCE LTD,03/16/2016,212.5,212.5,206.1,207.8,29430,13540
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,03/16/2016,57.5,61.3,57,59.85,1178
1,9729
GILLETTE,GILLETTE INDIA LTD,03/16/2016,4459.05,4500,4459.05,4480.6,3547,2001
GINNIFILA,GINNI FILAMENTS LTD,03/16/2016,16.1,16.1,15.5,15.6,17411,13709
GIPCL,GUJ IND POW CO. LTD,03/16/2016,76.95,84.45,76.95,81.8,528929,90396
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,03/16/2016,6.2,6.2,6.2,6.2,35,35
GITANJALI,GITANJALI GEMS LIMITED,03/16/2016,32.3,32.3,31.5,31.7,93712,49879
GKWLIMITED,GKW LTD,03/16/2016,630,630,545,550.4,43,20
GLAXO,GLAXOSMITHKLINE PHARMA LT,03/16/2016,3277,3350,3240.5,3325.05,13604,11616
GLENMARK,GLENMARK PHARMACEUTICALS,03/16/2016,815.4,833.85,800.2,828.45,497829,18
7391
GLOBALVECT,GLOBAL VEC HELICORP LTD,03/16/2016,83.5,85,79.8,80.65,29805,15080
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,03/16/2016,266.65,266.65,252.5,257.85,10493,43
29
GLOBUSSPR,GLOBUS SPIRITS LTD,03/16/2016,70.85,70.85,67.5,68.6,69483,19030

GMBREW,G M BREWERIES LTD,03/16/2016,910.4,920.95,882.55,914.85,77229,19601

GMDCLTD,GUJARAT MINERAL DEV CORP,03/16/2016,64.3,66.4,63.4,64.5,238709,93710
GMRINFRA,GMR INFRASTRUCTURE LIMITE,03/16/2016,11.8,11.95,11.5,11.65,13006952,435
3296
GNFC,GUJARAT NARMADA FERT. CO,03/16/2016,82.95,84.2,80.85,83.55,198946,73951
GOACARBON,GOA CARBON LIMITED,03/16/2016,77,77,73.15,73.9,11757,6036
GOCLCORP,GOCL CORPORATION LTD,03/16/2016,137.5,141.5,135,136.45,4206,3164
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,03/16/2016,1183.8,1196.25,1158,1167.9,1276
87,25813
GODREJCP,GODREJ CONSUMER PRODUCTS,03/16/2016,1261,1292.85,1253.1,1278.8,478061,4
42293
GODREJIND,GODREJ INDUSTRIES LTD.,03/16/2016,328.95,334.4,325.55,332.1,222579,323
27
GODREJPROP,GODREJ PROPERTIES LTD,03/16/2016,276.9,279,272.1,272.9,51744,32517
GOKEX,GOKALDAS EXPORTS LTD.,03/16/2016,61,65.65,59.25,64.75,732170,284240
GOKUL,GOKUL REFOILS AND SOLVENT LTD,03/16/2016,11.35,11.65,9.55,10.45,54761,3065
4
GOKULAGRO,GOKUL AGRO RESOURCES LTD,03/16/2016,9.5,9.75,9.5,9.5,72949,72949
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,03/16/2016,2625,2625,2605,2606.05
,10127,4689
GOLDENTOBC,GOLDEN TOBACCO LTD,03/16/2016,37.2,38.45,37.2,37.75,1551,866
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,03/16/2016,43.3,43.9,42.55,42.95,2691,2142
GOLDINFRA,GOLDSTONE INFRATECH LTD,03/16/2016,17.25,17.4,17.15,17.4,2494,2494
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,03/16/2016,2605.4,2628,2600,2616.9,1164,
750
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,03/16/2016,4.95,4.95,4.55,4.95,30123,30123
GOODLUCK,GOOD LUCK STEEL TUBES LTD,03/16/2016,89.35,90,88.05,89.25,8650,4304
GPIL,GODAWARI POWER AND ISPAT LIMITED,03/16/2016,54.25,55.35,52.55,54.45,9332,58
00
GPPL,GUJARAT PIPAVAV PORT LTD,03/16/2016,159.4,161.35,156.5,159.4,154176,103809
GRANULES,GRANULES INDIA LIMITED,03/16/2016,120.05,121,116.15,120.25,1421776,3348
98
GRAPHITE,GRAPHITE INDIA LTD,03/16/2016,70.6,70.6,68.85,69.4,13513,7319
GRASIM,GRASIM INDUSTRIES LTD,03/16/2016,3559,3597.65,3539.9,3581.3,33491,15427
GRAVITA,GRAVITA INDIA LTD,03/16/2016,22.1,22.45,21.35,21.65,17593,11770
GREAVESCOT,GREAVES COTTON LTD.,03/16/2016,125,125,121.25,123.05,69583,36318
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,03/16/2016,1.75,1.75,1.45,1.55,42330,32799
GREENLAM,GREENLAM INDUSTRIES LTD,03/16/2016,482,488,482,488,142,112
GREENPLY,GREENPLY INDUSTRIES LTD,03/16/2016,180.35,185.9,177.05,180.3,43579,3642
5
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,03/16/2016,11.65,11.65,10.9,11.1,1
18246,70456
GRINDWELL,GRINDWELL NORTON LIMITED,03/16/2016,625,674.8,625,654.6,3357,2837
GRPLTD,GRP LTD,03/16/2016,965,970,965,970,314,314
GRUH,GRUH FINANCE LIMITED,03/16/2016,233.1,238.2,232.95,236.25,101956,52812
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,03/16/2016,23.25,25.25,23,24.75,125020,585
64
GSFC,GUJ STATE FERT & CHEM LTD,03/16/2016,65.95,65.95,64.6,65.4,258757,176918
GSKCONS,GLAXOSMITHKLINE CONSUMER,03/16/2016,5604.65,5753.8,5604.65,5743.45,11047
8,105415
GSPL,GUJARAT STATE PETRO LTD,03/16/2016,122.2,125.1,121.25,124.6,195549,101455
GSS,GSS INFOTECH LIMITED,03/16/2016,24.65,26.7,24.4,26.65,5474,4206
GTL,GTL LTD,03/16/2016,11.4,11.7,11.05,11.45,59357,37687
GTLINFRA,GTL INFRA.LTD,03/16/2016,2.2,2.2,2.1,2.15,616234,338066
GTNIND,GTN INDUSTRIES LIMITED,03/16/2016,10.5,10.5,9.2,9.9,1992,1010
GTNTEX,GTN TEXTILES LIMITED,03/16/2016,9.5,9.8,9.5,9.8,1990,1915
GTOFFSHORE,GREAT OFFSHORE LIMITED,03/16/2016,41.2,41.35,40,40.65,18350,11816
GUFICBIO,GUFIC BIOSCIENCES LTD.,03/16/2016,42.1,42.2,39.5,41.35,83400,54713
GUJALKALI,GUJARAT ALKALIES & CHEM,03/16/2016,159,162,159,159.7,11688,8721
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,03/16/2016,121.1,121.1,119.1,119.5,3

67,319
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,03/16/2016,492.6,502,487.2,500.2,41330,380
10
GUJGASLTD,GUJARAT GAS LTD,03/16/2016,500.1,506.8,500,502.95,17331,9213
GUJNRECOKE,GUJARAT N R E COKE LTD,03/16/2016,3,3.1,2.95,3.05,516272,289885
GUJNREDVR,GUJARAT N R E COKE LTD,03/16/2016,2.05,2.2,1.95,2.05,18390,16716
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,03/16/2016,466,471.85,462.25,467,9692,9
286
GULFPETRO,GP PETROLEUMS LTD,03/16/2016,61,61.5,56.2,58.65,58804,33024
GULPOLY,GULSHAN POLYOLS LTD,03/16/2016,302,307.05,301.6,305.85,1044,658
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,03/16/2016,7,7.15,6.7,6.8,3406263,1596
984
HANUNG,HANUNG TOYS & TEX LTD,03/16/2016,8,8.2,7.55,8.05,8002,6353
HARITASEAT,HARITA SEATING SYSTEMS LTD,03/16/2016,446.95,447,427.05,435.35,1025,6
34
HARRMALAYA,HARRISONS MALAYALAM LTD,03/16/2016,48.6,52.6,48.2,50.9,174070,76924
HATHWAY,HATHWAY CABLE & DATACOM LTD,03/16/2016,37,39,35.65,37.65,1343637,648983
HATSUN,HATSUN AGRO PRODUCT LTD,03/16/2016,406,406,402,405,1695,1695
HAVELLS,HAVELLS INDIA LIMITED,03/16/2016,293.95,296.35,286.5,289.9,540347,191710
HBLPOWER,HBL POWER SYSTEMS LIMITED,03/16/2016,36.85,36.85,35.5,36.1,324913,18201
9
HBSTOCK,HB STOCKHOLDINGS LIMITED,03/16/2016,7.95,7.95,7.6,7.6,237,237
HCC,HINDUSTAN CONSTRUCTION CO,03/16/2016,19.55,19.75,19,19.25,3055371,1113587
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,03/16/2016,15.4,15.7,15.1,15.35,4163
62,230314
HCL-INSYS,HCL INFOSYSTEMS LTD,03/16/2016,39.55,43.35,38.1,42.2,4053048,1201831
HCLTECH,HCL TECHNOLOGIES LTD,03/16/2016,813.45,816.5,807.5,814.9,1218254,795723
HDFC,HDFC LTD,03/16/2016,1101.1,1128.7,1095.5,1125.95,3068113,1924949
HDFCBANK,HDFC BANK LTD,03/16/2016,1027,1034.25,1018.95,1030.45,1200887,813002
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,03/16/2016,2702,2729.
9,2683,2687.55,650,437
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY ETF,03/16/2016,746.8,746.8,745,745,268,
268
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX ETF,03/16/2016,2443,2443,2443,2443,2,2
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,03/16/2016,71.2,71.85,67.05,
69.25,17378108,1717786
HEG,HEG LTD,03/16/2016,142.7,143.1,138.05,139.35,9664,6358
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,03/16/2016,74,74,72.8,73.1,59855,49359
HERCULES,HERCULES HOISTS LTD,03/16/2016,132,133.75,130.6,131.35,4467,2317
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,03/16/2016,517,536.9,516.1,532.15,56021,3
3334
HEROMOTOCO,HERO MOTOCORP LTD,03/16/2016,2802,2835.95,2762.5,2798.3,368182,219651
HESTERBIO,HESTER BIOSCIENCES LTD,03/16/2016,457,457,439,447.8,2019,1533
HEXATRADEX,HEXA TRADEX LTD,03/16/2016,14.05,14.05,13.7,13.75,2121,1768
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,03/16/2016,260.85,270,259.5,268.15,958361,229
725
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,03/16/2016,15.55,15.75,15.25,15.4,28
18565,1369746
HGS,HINDUJA GLOBAL SOLUTIONS LTD,03/16/2016,397.85,398.75,385,386.15,17069,13716
HIKAL,HIKAL LIMITED,03/16/2016,134.45,134.5,129.2,130.5,10482,6743
HIL,HIL LTD,03/16/2016,470,479.7,467.3,474.6,1423,1077
HILTON,HILTON METAL FORGING LIMITED,03/16/2016,16.3,16.3,15.95,16.3,1169,1164
HIMATSEIDE,HIMATSINGKA SEIDE LTD,03/16/2016,199,199.35,190.2,192.6,186446,68864
HINDALCO,HINDALCO INDUSTRIES LTD,03/16/2016,84,84.25,79.35,81.5,13890592,3964959
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,03/16/2016,899,979,899,978.5,83,47
HINDCOPPER,HINDUSTAN COPPER LTD,03/16/2016,47.65,48.5,47.35,47.8,32504,18157
HINDDORROL,HINDUSTAN DORR OLIVER LT,03/16/2016,10.15,10.4,10,10.3,7740,6868
HINDMOTORS,HINDUSTAN MOTORS LIMITED,03/16/2016,5,5.15,5,5.05,62744,51305
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,03/16/2016,78.1,80.2,78.1,
80.15,226,226

HINDOILEXP,HINDUSTAN OIL EXPLORATION,03/16/2016,29.85,29.85,29,29.4,158023,63266

HINDPETRO,HINDUSTAN PETROLEUM CORP,03/16/2016,737.9,737.9,726.4,734.05,944376,50
9567
HINDUJAFO,HINDUJA FOUNDRIES LTD,03/16/2016,36.85,36.85,35.35,36,2150,2000
HINDUJAVEN,HINDUJA VENTURES LTD,03/16/2016,430,435,428,430.05,6246,4816
HINDUNILVR,HINDUSTAN UNILEVER LTD,03/16/2016,844.9,845.85,831,844.15,1511400,107
7560
HINDZINC,HINDUSTAN ZINC LTD.,03/16/2016,170.05,171.9,166.8,169.2,602327,274946
HIRECT,HIND RECTIFIERS LIMITED,03/16/2016,62,63,59.25,62.95,12867,12625
HITACHIHOM,HITACHI HOME & LIFE SOLUT,03/16/2016,1133.15,1158.9,1131,1150.6,9173,
5169
HITECHGEAR,HI-TECH GEARS LTD,03/16/2016,245.25,249.25,241.25,243.5,2110,1247
HITECHPLAS,HITECH PLAST LIMITED,03/16/2016,178.3,181.95,175.15,178.05,13043,5424
HMT,HINDUSTAN MACHINE TOOLS L,03/16/2016,43.8,43.85,41.85,42.5,134888,46148
HMVL,HINDUSTAN MEDIA VENTURES LTD,03/16/2016,256,257.95,251.2,253.15,16717,12425
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,03
/16/2016,1987.8,1987.8,1960,1960,21,20
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,03/16/2016,13.25,13.25,12.8,12.9,27088,2285
0
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,03/16/2016,8684.95,8698.95,8561.05,859
9.4,1675,1533
HONDAPOWER,HONDA SIEL POWER PRODUCTS,03/16/2016,1174,1211,1174,1208.95,2458,2202
HOTELEELA,HOTEL LEELA VENTURES LTD,03/16/2016,17.35,17.55,17.1,17.3,71203,46039
HOTELRUGBY,HOTEL RUGBY LTD.,03/16/2016,6,6.3,6,6.3,1484,1037
HOVS,HOV SERVICES LIMITED,03/16/2016,77.2,77.85,75.1,75.7,12292,9105
HSIL,HSIL LTD,03/16/2016,289,289.5,276.55,280.35,76849,29763
HTMEDIA,HT MEDIA LIMITED,03/16/2016,80.2,80.2,78.55,79.8,42497,25989
HUBTOWN,HUBTOWN LTD,03/16/2016,105,108,103.25,107.8,12605,12053
IBREALEST,INDIABULLS REAL ESTATE LIMITED,03/16/2016,54.05,54.4,52,52.7,5399046,1
016764
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,03/16/2016,645.15,649.3,622.85,636.05,
1441540,684830
IBVENTURES,INDIABULLS VENTURES LTD,03/16/2016,18.05,18.15,17.75,17.85,3007247,29
14632
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,03/16/2016,14.9,15.1,13.4,14.75,300939,1
38032
ICICIBANK,ICICI BANK LTD.,03/16/2016,219.9,227.4,218.55,226.4,15586211,7607458
ICIL,INDO COUNT INDUSTRIES LTD,03/16/2016,950,960,928,950.6,25741,10391
ICNX100,ICICIPRAMC - ICCNX100,03/16/2016,94,94,94,94,40,39
ICRA,ICRA LIMITED,03/16/2016,3595,3629.95,3472,3540.55,2505,1079
ICSA,ICSA (INDIA) LIMITED,03/16/2016,2.45,2.5,2.4,2.4,39113,35324
IDBI,INDUS DEV BANK OF IND LTD,03/16/2016,64.5,66.1,63.7,65.65,4284583,633444
IDBIGOLD,IDBI GOLD ETF,03/16/2016,2714,2714,2685.5,2685.5,6,5
IDEA,IDEA CELLULAR LIMITED,03/16/2016,99.25,99.55,98.05,98.4,3697392,2166989
IDFC,INFRA. DEV. FIN. CO. LTD,03/16/2016,38,38.2,37.35,37.55,2025021,1119671
IDFCBANK,IDFC BANK LTD,03/16/2016,46.75,46.75,45.35,45.55,2364765,1624614
IFBAGRO,IFB AGRO INDUSTRIES LTD,03/16/2016,386,390,377.4,379.85,3442,2837
IFBIND,IFB INDUSTRIES LTD.,03/16/2016,335.05,360,331,335.7,22746,14154
IFCI,IFCI LTD,03/16/2016,24.25,24.6,23.6,24.2,7464937,1347465
IFGLREFRAC,IFGL REFRACTORIES LTD,03/16/2016,83.9,83.9,80.5,81.05,13568,11679
IGARASHI,IGARASHI MOTORS INDIA LTD,03/16/2016,494.05,501.5,490.1,492.85,22490,99
87
IGL,INDRAPRASTHA GAS LTD,03/16/2016,520,521.85,510.55,516.4,231815,90656
IGOLD,ICICI PRUDENTIAL GOLD ETF,03/16/2016,2675,2685,2671,2683.25,336,314
IGPL,IG PETROCHEMICALS LTD,03/16/2016,105.05,106.55,103.85,104.2,10054,7212
IIFL,IIFL HOLDINGS LTD,03/16/2016,185.7,189.5,185.25,189.05,25173,18518
IITL,INDUSTRIAL INVESTMENT TRUST LTD,03/16/2016,63.45,63.45,63.45,63.45,201,201
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,03/16/2016,43,43.6,42,4
2.75,42725,28813
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,03/16/2016,73,73,69.65,70.95,82

820,55822
IMFA,INDIAN METALS & FERRO ALLOYS LTD,03/16/2016,116.55,117.45,113,115.25,863,69
6
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,03/16/2016,684.95,684.95,670,670
.5,833,660
IMPEXFERRO,IMPEX FERRO TECH LIMITED,03/16/2016,1.4,1.5,1.4,1.45,4864,4844
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,03/16/2016,7.2,7.45,7.15,7.2,4500,
3635
INDHOTEL,INDIAN HOTELS CO LTD,03/16/2016,94.2,94.3,91.75,93,1771025,1549211
INDIACEM,INDIA CEMENTS LTD,03/16/2016,77.35,78.4,75.75,77,2192110,517101
INDIAGLYCO,INDIA GLYCOLS LTD,03/16/2016,80.2,91.7,80.2,90.9,2185059,213857
INDIANB,INDIAN BANK LIMITED,03/16/2016,99.55,101,98,99,513093,435803
INDIANCARD,INDIAN CARD CLOTHING CO.,03/16/2016,208.75,213.15,198,201.85,3063,142
9
INDIANHUME,INDIAN HUME PIPE CO. LTD,03/16/2016,342.5,342.5,330,334.35,4511,3102
INDIGO,INTERGLOBE AVIATION LTD,03/16/2016,801,807.9,797,801.85,500720,176337
INDLMETER,IMP POWER LTD,03/16/2016,80.8,86.8,80.6,85.75,212,200
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,03/16/2016,391.95,395,380,384.9,1518,
976
INDOCO,INDOCO REMEDIES LTD.,03/16/2016,275.75,278,270,272.95,5053,3867
INDORAMA,INDO RAMA SYNTHETICS LTD,03/16/2016,27.9,29.5,27.55,28.15,98703,56854
INDOSOLAR,INDOSOLAR LTD,03/16/2016,7.65,7.85,7.5,7.55,261520,166604
INDOTECH,INDO TECH TRANSFORM LTD.,03/16/2016,183,191,180.5,186.05,6296,2262
INDOTHAI,INDO THAI SECURITIES LTD,03/16/2016,22,24.3,22,22.45,21165,5047
INDOWIND,INDOWIND ENERGY LIMITED,03/16/2016,3.75,3.9,3.75,3.75,4359,4359
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,03/16/2016,49.3,49.4,48.15,48.5,92508,69098
INDSWFTLAB,IND SWIFT LABORATORIES LT,03/16/2016,48,49.4,45.2,46.4,46534,18943
INDSWFTLTD,IND-SWIFT LIMITED,03/16/2016,5.55,5.55,5.4,5.4,1467,1467
INDTERRAIN,IND TERRAIN FASHIONS LTD,03/16/2016,118.55,120,114.5,115.5,17427,1417
3
INDUSINDBK,INDUSIND BANK LTD.,03/16/2016,921.8,927,909.3,915.65,1558572,1129722
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,03/16/2016,193.8,206.45,192.2,201.3
5,183631,30105
INFOMEDIA,INFOMEDIA INDIA LIMITED,03/16/2016,4,4,3.65,3.75,46579,31880
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,03/16/2016,259.99,259.99,246.61,247,125,90
INFRATEL,BHARTI INFRATEL LTD,03/16/2016,366.4,370.8,358.5,367.2,2103946,1605138
INFY,INFOSYS LTD,03/16/2016,1141.9,1155,1131.55,1152.45,2794425,1732991
INGERRAND,INGERSOLL RAND (INDIA) LTD.,03/16/2016,610,618.95,607,614.5,6178,4251
INIFTY,ICICIPRAMC NIFETF,03/16/2016,76.95,77.2,76.5,77.15,202,202
INOXLEISUR,INOX LEISURE LIMITED,03/16/2016,205.2,205.2,199,200.4,28341,10831
INOXWIND,INOX WIND LTD,03/16/2016,255,268,248.75,265.95,557821,225661
INSECTICID,INSECTICIDES (INDIA) LIMITED,03/16/2016,318.8,320,310.25,315.8,9037,7
515
INTELLECT,INTELLECT DESIGN ARENA LTD,03/16/2016,206,208.25,198.05,203.8,708278,1
83708
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,03/16/2016,12.9,13,12.65,12.65,6135,
5835
IOB,INDIAN OVERSEAS BANK,03/16/2016,26.95,27.55,26.55,27.45,963797,258331
IOC,INDIAN OIL CORP LTD,03/16/2016,393,394.5,386.7,388.6,612548,324351
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,03/16/2016,71,71,69.25,70.45,88194,3
0435
IPAPPM,INTERNATIONAL PAPER APPM LTD,03/16/2016,300.6,300.6,287.4,292.05,51615,31
644
IPCALAB,IPCA LABORATORIES LTD,03/16/2016,536,540,525,533.35,73031,26078
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,03/16/2016,231.9,232.85,226.2,230.5,107982
0,259199
ISFT,INTRASOFT TECHNOLOGIES LTD,03/16/2016,357.45,367.25,350.2,361.45,34903,1351
2
ISMTLTD,ISMT LIMITED,03/16/2016,6.95,7,6.7,6.85,69554,66156

ITC,ITC LTD,03/16/2016,316.55,323.4,316,322.05,6245124,3447245
ITDCEM,ITD CEMENTATION INDIA LTD,03/16/2016,103,104.2,101.25,102,69240,47544
ITI,ITI LTD,03/16/2016,23.3,23.75,23,23.35,77682,38376
IVC,IL&FS INVESTMENT MANAGERS,03/16/2016,15.9,16.1,15.8,16.05,72330,46516
IVP,IVP LTD.,03/16/2016,84.4,84.4,81,81,407,404
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,03/16/2016,7.1,7.45,7.05,7.15,979539,406118
IZMO,IZMO LTD,03/16/2016,49.65,50,48.5,49.5,31367,14652
J&KBANK,J & K BANK LTD.,03/16/2016,61.15,61.95,60.8,61.2,529150,363084
JAGRAN,JAGRAN PRAKASHAN LIMITED,03/16/2016,146.5,148.9,145.6,146.1,56392,40171
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,03/16/2016,38,38.25,36.2,37.35,21576,1
2010
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,03/16/2016,6.75,7.15,6.75,6.9,5141,4641
JAICORPLTD,JAI CORP LIMITED,03/16/2016,67.55,67.75,65.35,66.7,558404,137478
JAIHINDPRO,JAIHIND PROJECTS LTD,03/16/2016,8.7,9.15,8.55,9.1,712,710
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,03/16/2016,131.95,132.45,127.8,129.15,246386
,145355
JAYAGROGN,JAYANT AGRO ORGANICS LTD,03/16/2016,112.1,113.25,110.1,111.1,1417,1352
JAYBARMARU,JAY BHARAT MARUTI LTD,03/16/2016,127.9,127.95,124.2,126.8,2316,2037
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,03/16/2016,7.15,7.4,7.1,7.15,22590,14306
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,03/16/2016,79.7,81.8,77.4,79.8,239130,49955
JBCHEPHARM,J B CHEMICALS AND PHARMA,03/16/2016,260,261,255.9,259.35,32370,19419
JBFIND,JBF INDUSTRIES LTD.,03/16/2016,183.4,183.4,176.5,179.55,48015,25262
JBMA,JBM AUTO LIMITED,03/16/2016,138.2,144,133.6,140.9,7339,3704
JCTEL,JCT ELECTRONICS LTD.,03/16/2016,0.3,0.35,0.3,0.35,12507,12487
JENSONICOL,JENSON & NICHOLSON (IND),03/16/2016,8.75,8.75,8,8.1,35624,22627
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,03/16/2016,530,535.2,517.25,528.55,2373055,4
06046
JHS,JHS SVEND. LAB. LTD,03/16/2016,22.9,23.7,22.8,23.3,7222,5787
JIKIND,JIK INDUSTRIES LIMITED,03/16/2016,0.9,0.9,0.85,0.85,1877,1877
JINDALPHOT,JINDAL PHOTO LIMITED,03/16/2016,168,168,164,165.75,1353,1350
JINDALPOLY,JINDAL POLY FILMS LIMITED,03/16/2016,443,452.9,433.05,440,76800,23084
JINDALSAW,JINDAL SAW LIMITED,03/16/2016,40.9,40.9,39.2,39.95,356368,217764
JINDALSTEL,JINDAL STEEL & POWER LTD,03/16/2016,60.7,61.7,58,58.65,10477086,23800
14
JINDCOT,JINDAL COTEX LTD,03/16/2016,9.4,9.75,8.6,8.8,72781,60754
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,03/16/2016,130.3,130.3,125.05,12
7.25,1343,1317
JINDWORLD,JINDAL WORLDWIDE LTD,03/16/2016,145.6,145.6,145.25,145.25,4,2
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,03/16/2016,38.45,38.45,37.05,37.25,24728,1
2641
JISLJALEQS,JAIN IRRIGATION SYSTEMS,03/16/2016,55.85,56.3,54.5,54.9,2239710,60641
5
JKCEMENT,JK CEMENT LIMITED,03/16/2016,577.95,605.95,571.5,591.35,11313,7003
JKIL,J.KUMAR INFRAPROJECTS LTD,03/16/2016,309.05,309.7,293.5,297.8,20026,12302
JKLAKSHMI,JK LAKSHMI CEMENT LTD,03/16/2016,307.6,309,304.05,305.1,50765,25355
JKPAPER,JK PAPER LIMITED,03/16/2016,42.9,43.25,42.6,42.95,12347,8387
JKTYRE,J.K.INDUSTRIES LIMITED,03/16/2016,80.8,80.8,78.45,78.95,851649,421046
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,03/16/2016,177.1,177.55,177,177.55,195,19
5
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,03/16/2016,198,202,198,199.75,10686,1038
5
JMFINANCIL,JM FINANCIAL LIMITED,03/16/2016,38.9,39.5,38.45,38.8,92009,50148
JMTAUTOLTD,JMT AUTO LIMITED,03/16/2016,55.1,55.5,54.4,54.9,65861,62124
JOCIL,JOCIL LTD,03/16/2016,167,172,167,171.65,23375,21558
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,03/16/2016,7.35,7.4,7.05,7.2,22666952,73438
17
JPINFRATEC,JAYPEE INFRATECH LTD,03/16/2016,9.15,9.15,8.75,8.85,460381,245125
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,03/16/2016,77.05,77.6,
77,77,765,680
JPPOWER,JAIPRAKASH POWER VENTURES LTD,03/16/2016,4.5,4.65,4.5,4.65,1196032,81410

9
JSL,JSL LTD,03/16/2016,18.3,18.45,17.5,17.75,110814,65092
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,03/16/2016,28.1,30,27.8,28.5,321424,187947
JSWENERGY,JSW ENERGY LTD,03/16/2016,67.55,69,66.1,68.2,3578741,2324604
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,03/16/2016,1020.6,1030,1013,1021.7,2775,254
4
JSWSTEEL,JSW STEEL LIMITED,03/16/2016,1200,1207.8,1185.2,1200.1,642086,140851
JUBILANT,JUBILANT ORGANOSYS LTD.,03/16/2016,369.15,378.4,362.1,376.8,503637,1287
33
JUBLFOOD,JUBILANT FOODWORKS LTD,03/16/2016,1140.5,1159,1123,1141.8,350124,34760
JUBLINDS,JUBILANT INDUSTRIES LTD,03/16/2016,153.4,158.5,150.25,153.45,3689,2285
JUNIORBEES,NIFTY JR BENCHMARK ETF,03/16/2016,184,184.64,180.1,181.78,13657,7609
JUSTDIAL,JUSTDIAL LTD,03/16/2016,665.9,668,645.05,648.2,2000448,130360
JVLAGRO,JVL AGRO INDUSTRIES LTD,03/16/2016,17.7,18.2,17.5,18.1,26328,19964
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,03/16/2016,284.9,289,280,286.85,26695,1714
6
JYOTISTRUC,JYOTI STRUCTURES LTD,03/16/2016,11.7,12,11.45,11.55,210984,154887
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,03/16/2016,85,86.95,82.05,84.95,2884,956
KAJARIACER,KAJARIA CERAMICS LTD,03/16/2016,952.7,956.05,940.1,947.2,18581,11225
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,03/16/2016,143.4,143.4,138.75,13
9.35,24706,21981
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,03/16/2016,101,104.8,99.65,103
.95,146614,27012
KALPATPOWR,KALPATARU POWER TRANS. LT,03/16/2016,189.05,196.6,184,192.3,41317,178
41
KALYANIFRG,KALYANI FORGE LIMITED,03/16/2016,238,238,238,238,3,3
KAMATHOTEL,KAMAT HOTELS (I) LTD,03/16/2016,33.95,33.95,31.6,31.95,4654,3772
KANANIIND,KANANI INDUSTRIES LTD,03/16/2016,15.9,15.9,13.75,14.4,19609,7883
KANORICHEM,KANORIA CHEMICALS & INDUS,03/16/2016,57.45,57.75,55.7,56.25,17032,966
9
KANSAINER,KANSAI NEROLAC PAINTS LTD,03/16/2016,279.8,280,275.3,278.75,129017,101
522
KARMAENG,KARMA ENERGY LTD,03/16/2016,20,21.15,18,18.5,1044,690
KARURVYSYA,KARUR VYSYA BANK LTD,03/16/2016,429.8,429.8,423.5,428.3,87446,63785
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,03/16/2016,3.
75,3.75,3.7,3.7,1605,1604
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,03/16/2016,18.7,18.85,16.65,17.35,20186,
19111
KAYA,KAYA LTD,03/16/2016,839.95,862,836.7,848.65,13652,8888
KCP,KCP LTD,03/16/2016,70.75,76.4,70.75,74.55,459572,221169
KCPSUGIND,KCP SUGAR IND CORP LTD.,03/16/2016,27.6,28.3,26.8,27.55,820974,332067
KEC,KEC INTL. LIMITED,03/16/2016,114.05,120,114.05,118.45,449745,108562
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,03/16/2016,30,30.7,29.1,30.5,139849,131830
KEI,KEI INDUSTRIES LTD.,03/16/2016,97,99,97,97.4,82022,50267
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,03/16/2016,227,229.7,206,224.45,67904,2822
9
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,03/16/2016,11.05,11.55,11,11,2873,242
3
KERNEX,KERNEX MICROSYS(I) LTD,03/16/2016,30.05,30.75,29.75,30.35,11658,11658
KESARENT,KESAR ENTERPRISES LIMITED,03/16/2016,31.5,32.5,29.55,32,28834,20937
KESORAMIND,KESORAM INDUSTRIES LTD.,03/16/2016,88.35,88.95,86.85,87.65,80938,4380
3
KGL,KARUTURI GLOBAL LIMITED,03/16/2016,1.75,1.8,1.7,1.75,416278,309278
KHAITANELE,KHAITAN ELECTRICALS LIMITED,03/16/2016,39.9,40,37.3,37.55,101,101
KICL,KALYANI INVEST CO LTD,03/16/2016,1590,1678,1519.05,1636.3,266,188
KIL,KAMDHENU ISPAT LIMITED,03/16/2016,46.6,48.5,46.15,47.5,5158,3260
KILITCH,KILITCH DRUGS (INDIA) LTD,03/16/2016,38.7,38.7,36.6,37.65,1795,1722
KIRIINDUS,KIRI INDUSTRIES LTD,03/16/2016,108.35,110,103.1,105.1,23605,11466
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,03/16/2016,118,118.1,116.1,117.35,6683,5425
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,03/16/2016,211,214.9,206.5,209.55,12469,4643

KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,03/16/2016,649.25,659,631,635.45,661,581

KITEX,KITEX GARMENTS LTD,03/16/2016,405.7,411,396.9,400.9,39154,17223
KKCL,KEWAL KIRAN CLOTHING LTD,03/16/2016,1764,1764,1750.6,1750.7,53,29
KMSUGAR,K.M.SUGAR MILLS LIMITED,03/16/2016,6.8,6.8,6.25,6.65,340793,186242
KNRCON,KNR CONSTRUCTIONS LTD,03/16/2016,513.5,514.95,495.1,496.65,3533,2533
KOHINOOR,KOHINOOR FOODS LIMITED,03/16/2016,42.7,43,42.05,42.15,5046,3177
KOKUYOCMLN,KOKUYO CAMLIN LTD,03/16/2016,86.7,87.95,84.35,85.95,107674,72235
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,03/16/2016,113.4,113.5,109.5,110.1,6
1464,26837
KOPRAN,KOPRAN LTD.,03/16/2016,50.5,53.75,49.2,52.75,410965,96020
KOTAKBANK,KOTAK MAHINDRA BANK LTD,03/16/2016,636.5,653.35,635.5,651.25,2153716,1
225483
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,03/16/2016,154.16,155.73,1
53,155.6,6101,1028
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,03/16/2016,258.15,261.35,258.15,259.95
,42818,41075
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,03/16/2016,757,761.38,752.
4,759.92,2070,733
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF - DPO,03/16/2016,34,34,34,34,70,70
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,03/16/2016,239,240,234.99,237.3
8,175,71
KOTARISUG,KOTHARI SUG & CHEM LTD.,03/16/2016,11.4,12.1,11,11.2,83528,64125
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,03/16/2016,19.8,19.8,19.1,19.35,6156,5106
KOTHARIPRO,KOTHARI PRODUCTS LTD.,03/16/2016,172.05,173.5,168.85,169.75,5493,2364
KPIT,KPIT CUMMINS INFOSYSTEMS,03/16/2016,141,142.35,139.1,140.45,270237,118444
KPRMILL,K.P.R. MILL LIMITED,03/16/2016,750.05,769,749.95,758.2,4534,3343
KRBL,KRBL LIMITED,03/16/2016,213.55,214.8,212.1,213.55,211080,117002
KRIDHANINF,KRIDHAN INFRA LTD,03/16/2016,94.9,95.3,90.05,91.45,25830,11100
KSBPUMPS,KSB PUMPS LTD.,03/16/2016,599,610,581.05,602.7,12120,5618
KSCL,KAVERI SEED COMPANY LIMITED,03/16/2016,394.4,394.5,384.5,388.2,326980,48077
KSERASERA,K SERA SERA LTD,03/16/2016,0.2,0.25,0.15,0.2,1436899,1060389
KSK,KSK ENERGY VENTURES LTD,03/16/2016,38.65,38.65,36.7,37.5,141429,65658
KSL,KALYANI STEELS LTD,03/16/2016,152.15,154,150.65,151.9,40900,23464
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,03/16/2016,380,398.3,380,389.5,1530,98
2
KTKBANK,KARNATAKA BANK LTD.,03/16/2016,97.05,97.75,94.8,96.5,1836489,592478
KWALITY,KWALITY DAIRY (I) LTD,03/16/2016,114.85,115.4,111.7,114.35,1019468,28631
0
L&TFH,L&T FINANCE HOLDINGS LTD,03/16/2016,55.7,56.15,54.9,55.9,1135863,359225
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,03/16/2016,33.35,33.35,33,33,1385,1385
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,03/16/2016,16.5,17.1,15.05,16.55,974
805,246312
LAKSHVILAS,LAKSHMI VILAS BANK LTD,03/16/2016,87.3,87.9,86.2,86.45,213708,173348
LALPATHLAB,DR. LAL PATH LABS LTD,03/16/2016,910,910,878,882.05,47970,20144
LAMBODHARA,LAMBODHARA TEXTILES LTD,03/16/2016,127.9,137.8,127.9,133,578501,71571
LAOPALA,LA OPALA RG LIMITED,03/16/2016,600,600,584,587.95,7038,2795
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,03/16/2016,3340,3345,3261,3283.95,471,311
LCCINFOTEC,LCC INFOTECH LIMITED,03/16/2016,0.35,0.35,0.3,0.3,2425,2425
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,03/16/2016,422,439.65,422,425.35,5253,2109
LGBFORGE,LGB FORGE LTD,03/16/2016,5.35,5.75,5.35,5.7,57781,37967
LIBERTSHOE,LIBERTY SHOES LTD,03/16/2016,146.2,152,145,147.15,73179,23297
LICHSGFIN,LIC HOUSING FINANCE LTD,03/16/2016,454.75,455.95,438.15,445.75,2648818
,1197069
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,03/16/2016,14.79,14.79,14.65,14.65,13
32,1076
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY 50,03/16/2016,75.5,75.5,75
.5,75.5,663,663
LINCOLN,LINCOLN PHARMACEUTICALS LTD,03/16/2016,154.75,154.75,140.55,146.8,138204
,46031
LINCPEN,LINC PEN & PLASTICS LTD,03/16/2016,183.55,186.4,180.6,182.4,468,236

LINDEINDIA,LINDE INDIA LTD,03/16/2016,270,270,264.1,267.95,856,616

LIQUIDBEES,LIQUID BENCHMARK ETS,03/16/2016,1000.01,1000.01,999.99,1000,582063,33
3659
LITL,LANCO INFRATECH LTD,03/16/2016,5.1,5.4,5.05,5.2,4112040,1411247
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,03/16/2016,208,209.35,201.3,204.15,2
77309,146212
LML,LML LTD,03/16/2016,7.1,7.2,7,7.1,66467,46302
LOKESHMACH,LOKESH MACHINES LIMITED,03/16/2016,67.65,70.65,66.6,69.8,8317,5668
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,03/16/2016,17,17.8,17,17.5,12677,6260
LOVABLE,LOVABLE LINGERIE LTD,03/16/2016,232.35,242.75,228.1,235.45,140985,24118
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,03/16/2016,3.7,3.8,3.55,3.65,2361
2,22348
LT,LARSEN & TOUBRO LTD.,03/16/2016,1187,1191.7,1164.9,1183.2,1803141,628259
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,03/16/2016,35,35,33.5,33.85,4179,2715
LUMAXIND,LUMAX INDUSTRIES LTD,03/16/2016,428.1,440,427.5,431.5,2901,1955
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,03/16/2016,295.85,295.85,278.1,280.5,1
2349,9212
LUPIN,LUPIN LIMITED,03/16/2016,1732,1753.9,1696.3,1750.2,2061285,454553
LUXIND,LUX INDUSTRIES LTD,03/16/2016,3150,3528.95,3125,3453.05,41448,7534
LYCOS,LYCOS INTERNET LTD,03/16/2016,23.65,23.65,19,19,5154670,2970992
LYKALABS,LYKA LABS LTD,03/16/2016,77.5,77.75,72.2,74.45,146161,55314
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,03/16/2016,106.7,110.7,94.65,97.05,185506,5
4340
M&M,MAHINDRA & MAHINDRA LTD,03/16/2016,1204.9,1215,1184,1212.1,485495,206086
M&MFIN,M&M FIN. SERVICES LTD,03/16/2016,223.1,232.4,219.1,230.25,1156304,642420
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,03/16/2016,12.72,12.73,12.65,12.72,38
47,3212
M50,MOTILAL OSWAL MOST SHARES M50 ETF,03/16/2016,71.98,72.49,71.02,72.49,195,125
MAANALU,MAAN ALUMINIUM LTD,03/16/2016,28.1,28.25,28,28.05,505,504
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,03/16/2016,43.3,45.95,43.3,44.25,2114
1,16638
MADHUCON,MADHUCON PROJECTS LTD.,03/16/2016,50.2,50.95,49.3,50.35,19927,10062
MADRASFERT,MADRAS FERTILIZERS LTD,03/16/2016,11.8,11.95,11.55,11.8,11419,8585
MAGMA,MAGMA LEASING LIMITED,03/16/2016,81.5,82,76.4,77.45,267074,127053
MAGNUM,MAGNUM VENTURES LIMITED,03/16/2016,3.05,3.05,3.05,3.05,18,18
MAHABANK,BANK OF MAHARASHTRA,03/16/2016,29.45,29.45,28.6,28.85,93215,66833
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,03/16/2016,173.9,176.8,171.1,172.15,212674
,184308
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,03/16/2016,429,436.65,424,433.45,5
573,4078
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,03/16/2016,1237.95,1238.5,1225.3,1235,332,27
5
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,03/16/2016,138.5,140.95,136.6,138.3,6663,224
3
MAITHANALL,MAITHAN ALLOYS LTD,03/16/2016,110,110,105.55,108.45,967,796
MAJESCO,MAJESCO LTD,03/16/2016,585,588,560.1,571.85,91667,20113
MALUPAPER,MALU PAPER MILLS LIMITED,03/16/2016,10.3,10.3,9.7,9.95,78,78
MALWACOTT,MALWA COTTON SPG. MILLS L,03/16/2016,8.1,8.1,8.1,8.1,5,5
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,03/16/2016,3.2,3.6,3.1,3.15,13474,1228
9
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,03/16/2016,3.7,3.85,3.55,3.85,
6781,3590
MANAKINDST,MANAKSIA INDUSTRIES LTD,03/16/2016,4.25,4.3,4.2,4.3,2206,2206
MANAKSIA,MANAKSIA LIMITED,03/16/2016,37.05,37.6,36.5,37.35,2482,2165
MANAKSTEEL,MANAKSIA STEELS LTD,03/16/2016,6.4,6.4,6.1,6.25,4307,4306
MANALIPETC,MANALI PETROCHEMICAL LTD,03/16/2016,24.7,25.9,24.55,25.15,192402,6976
1
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,03/16/2016,34.8,35.35,34.3,3
5.15,2209418,1403603
MANDHANA,MANDHANA INDUSTRIES LTD,03/16/2016,296.95,296.95,290.05,290.1,63246,514

31
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,03/16/2016,294,295,275.45,275.45,13
4806,60237
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,03/16/2016,38.9,39,37,37.9,
8621,5895
MANGLMCEM,MANGALAM CEMENT LTD,03/16/2016,189.25,197.25,189.25,191.85,22093,15668
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,03/16/2016,17.45,17.85,17.35,17.75,34692
,24736
MANINDS,MAN INDUSTRIES (I) LTD.,03/16/2016,63.05,63.9,62.1,63.25,159733,63296
MANINFRA,MAN INFRACONSTRUCTION LIMITED,03/16/2016,32.45,33,29.05,32.75,251280,13
6122
MANPASAND,MANPASAND BEVERAGES LTD,03/16/2016,443.95,460,440.3,453.75,1898,1066
MANUGRAPH,MANUGRAPH INDIA LIMITED,03/16/2016,46,49.9,45.05,48.5,32997,24035
MARALOVER,MARAL OVERSEAS LTD,03/16/2016,25.5,26.95,25.5,25.75,3274,2809
MARICO,MARICO LIMITED,03/16/2016,242.9,242.9,238.05,240.2,1082071,756915
MARKSANS,MARKSANS PHARMA LIMITED,03/16/2016,49,49,44.65,47.25,5213340,1805170
MARUTI,MARUTI UDYOG LTD.,03/16/2016,3650,3675,3637.5,3667.35,459188,230698
MASTEK,MASTEK LTD,03/16/2016,148.15,151.75,144.5,146.7,766865,123654
MAWANASUG,MAWANA SUGARS LIMITED,03/16/2016,23.7,24.25,23.7,24.25,24335,20585
MAXWELL,MAXWELL APPAREL IND. LTD.,03/16/2016,42.05,44,42.05,43.25,310713,135553
MAYURUNIQ,MAYUR UNIQUOTERS LTD,03/16/2016,407,410,400.35,401.9,22968,18145
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,03/16/2016,70,72.7,69.5,71.9,28
7773,278299
MBLINFRA,MBL INFRASTRUCTURES LTD,03/16/2016,134.3,140.3,128.65,132.25,514482,339
806
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,03/16/2016,23.05,24.25,23,23.4,14921,8182
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,03/16/2016,2471,2555,2471,2547.85,454711,15
7332
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,03/16/2016,178,180.6,175.4,178.95,307183,
183970
MCX,MULTI COMMODITY EXCHANGE,03/16/2016,849.7,852,824,829.95,120997,61968
MEGASOFT,MEGASOFT LIMITED,03/16/2016,6.6,7.15,6.6,6.8,221162,162629
MEGH,MEGHMANI ORGANICS LIMITED,03/16/2016,21,21.2,20.6,21,154101,83761
MENONBE,MENON BEARINGS LTD,03/16/2016,54.1,54.9,51.15,52.65,22782,19911
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,03/16/2016,39.3,40.1,38.25,38.8,423464,216
840
MERCATOR,MERCATOR LTD,03/16/2016,20.25,21.15,20.2,20.75,955181,643459
MERCK,MERCK LTD,03/16/2016,643.95,648,638,644.9,4284,3186
METALFORGE,METALYST FORGINGS LTD,03/16/2016,56.2,58.25,54.3,55.05,48668,33425
METKORE,METKORE ALLOYS & INDUSTRIES LTD,03/16/2016,3.15,3.15,2.95,3,8899,8190
MFSL,MAX FINANCIAL SERVICES LTD,03/16/2016,335,344.9,335,340.15,157433,141787
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,03/16/2016,374.05,386.95,371.25,380.
2,25458,18005
MIC,MIC ELECTRONICS LIMITED,03/16/2016,22.5,22.65,21.6,21.9,1368408,483695
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,03/16/2016,62,64,62,63,16990,15247
MINDACORP,MINDA CORPORATION LTD,03/16/2016,97.8,97.8,95.35,96.15,27590,20674
MINDAIND,MINDA INDUSTRIES LIMITED,03/16/2016,923.9,945,905.9,935.5,22858,10700
MINDTREE,MINDTREE CONSULTING LIMITED,03/16/2016,643.05,646.5,631.1,639.75,446178
,195903
MIRCELECTR,MIRC ELECTRONICS LTD,03/16/2016,10.75,11,10.45,10.55,60569,42341
MIRZAINT,MIRZA INTERNATIONAL LIMITED,03/16/2016,95.8,96.8,94.5,95.25,299953,1454
89
MMFL,MM FORGINGS LTD.,03/16/2016,427.95,438,425,425.4,1381,626
MMTC,MMTC LTD,03/16/2016,34.85,35.15,33.65,34.3,212528,85272
MOHITIND,MOHIT INDUSTRIES LTD,03/16/2016,60.95,62.2,60.05,61.5,23208,7140
MOIL,MOIL LTD,03/16/2016,198.25,200.4,196.5,197.45,42042,34208
MOLDTKPAC,MOLD-TEK PACKAGING LTD,03/16/2016,137.45,140.9,135.4,140.05,79321,6292
0
MONNETISPA,MONNET ISPAT LTD,03/16/2016,22.25,22.45,21.85,22,23067,16390
MONSANTO,MONSANTO INDIA LIMITED,03/16/2016,1693.8,1711,1647,1681.1,8797,2486

MONTECARLO,MONTE CARLO FASHIONS LTD,03/16/2016,382.1,398.7,382.05,387.35,13591,5

537
MORARJEE,MORARJEE TEXTILES LTD,03/16/2016,35.8,35.8,34.7,34.7,2725,2725
MOREPENLAB,MOREPEN LABORATORIES LTD,03/16/2016,26.25,26.4,25.05,25.55,1301513,54
7507
MOSERBAER,MOSER-BAER (I) LTD,03/16/2016,8.85,8.85,8.6,8.7,336412,227992
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,03/16/2016,243.6,245.25,238.25,241,1215004,
505112
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,03/16/2016,275.25,281,270,27
9.65,5249,3187
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,03/16/2016,41.5,41.5,41.5,41.5,100,10
0
MPHASIS,MPHASIS BFL LTD.,03/16/2016,456,477,456,468,330254,237634
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,03/16/2016,700,704.6,692.3,701.7,2
884,2140
MRF,MRF LTD,03/16/2016,34300,34360,33351.1,33454.35,7147,3457
MRO-TEK,MRO-TEK LIMITED,03/16/2016,40.55,41.3,40,41,19491,13113
MRPL,MRPL,03/16/2016,56.9,57.25,55,55.45,459627,319092
MSPL,MSP STEEL & POWER LTD.,03/16/2016,10.05,10.25,9.6,9.9,357,220
MTEDUCARE,MT EDUCARE LTD,03/16/2016,155.65,157.5,153.15,156.55,84162,31878
MTNL,MAHANAGAR TELEPHONE NIGAM,03/16/2016,17.2,17.4,17.05,17.3,611689,291211
MUKANDENGG,MUKAND ENGINEERS LIMITED,03/16/2016,24.5,25.65,24.1,24.45,8897,6629
MUKANDLTD,MUKAND LTD.,03/16/2016,31,32.7,31,32.25,18373,16181
MUKTAARTS,MUKTA ARTS LIMITED,03/16/2016,65.85,69,64.5,66.6,221403,40009
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,03/16/2016,75.6,75.9,73.3,74.65,22942,14
093
MUNJALSHOW,MUNJAL SHOWA LTD,03/16/2016,172.5,172.9,170.3,171.05,598,337
MURUDCERA,MURUDESHWAR CERAMICS LTD,03/16/2016,19.9,20.15,19.5,19.7,4334,3951
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,03/16/2016,152,152,150,151.95,2006,1784
MUTHOOTFIN,MUTHOOT FINANCE LTD,03/16/2016,178.45,179.6,175,176.8,69535,54079
MVL,MVL LTD,03/16/2016,0.4,0.4,0.35,0.35,361736,212921
MYSOREBANK,STATE BANK OF MYSORE,03/16/2016,365,369.95,362,364.2,2565,1875
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,03/16/2016,296,296.49,290.82,2
92,785,640
NAGAROIL,NAGARJUNA OIL REFINERY,03/16/2016,3.9,3.9,3.8,3.8,119119,96397
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,03/16/2016,11.95,11.95,11.9
5,11.95,10,10
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,03/16/2016,24.95,24.95,24.95,24.95,40,20
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,03/16/2016,56,57,56,56.9,229,1
20
NAHARINDUS,NAHAR INDS ENT LTD,03/16/2016,52.05,52.05,51.05,51.3,466,466
NAHARPOLY,NAHAR POLY FILMS LTD,03/16/2016,30.2,30.8,29.95,30.6,14763,12702
NAHARSPING,NAHAR SPINNING MILLS LIMITED,03/16/2016,90.5,90.65,88.35,90.15,10222,
7222
NAKODA,NAKODA LTD,03/16/2016,0.3,0.35,0.3,0.3,126978,79628
NATCOPHARM,NATCO PHARMA LTD.,03/16/2016,490.8,490.8,471,477.9,281555,143573
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,03/16/2016,85,85,79,79.75,5324,3320
NATIONALUM,NATIONAL ALUMINIUM CO LTD,03/16/2016,41,41.7,39.3,39.65,1784995,90561
3
NATNLSTEEL,NATIONAL STEEL & AGRO IND,03/16/2016,11.6,12.3,11.4,11.45,8213,8213
NAUKRI,INFO EDGE (I) LTD,03/16/2016,781.75,793,775.85,784.2,7358,3320
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,03/16/2016,1410,1420,1400,1408.0
5,4917,3964
NAVKARCORP,NAVKAR CORPORATION LTD,03/16/2016,166.85,169.75,163.1,167.65,34306,22
104
NAVNETEDUL,NAVNEET EDUCATION LTD,03/16/2016,85.05,85.05,82,82.25,30803,18919
NBCC,NATIONAL BUILDINGS LTD,03/16/2016,922.4,967,914,958.05,538072,129187
NBVENTURES,NAVA BHARAT VENTURES LIMI,03/16/2016,154,156.9,154,154.8,815,528
NCC,NCC LTD,03/16/2016,69.95,71.9,69.4,71.55,6979408,3096077
NCLIND,NCL INDUSTRIES LIMITED,03/16/2016,87.3,91.7,87.3,89,263268,143783

NDL,NANDAN DENIM LTD,03/16/2016,118,118.7,116.2,117.55,116847,21207

NDTV,NDTV LTD,03/16/2016,100.2,113.55,100.2,109.3,928353,85968
NECCLTD,NORTH EASTERN CARRYING CORPORATION LTD,03/16/2016,51,53.9,48.5,49.4,1065
0,10580
NECLIFE,NECTAR LIFESCIENCES LIMITED,03/16/2016,37.9,40.3,36.8,39.8,796129,233644
NELCAST,NELCAST LIMITED,03/16/2016,58.05,59,56.1,57.55,15146,11466
NELCO,NELCO LIMITED,03/16/2016,87.3,88.7,84.4,86.05,143800,41273
NEPCMICON,NEPC INDIA LTD,03/16/2016,1.65,1.65,1.55,1.55,13451,13451
NESCO,NESCO LTD,03/16/2016,1550,1550,1491,1507.8,595,478
NESTLEIND,NESTLE INDIA LTD,03/16/2016,5054.9,5059.95,5005,5011.75,91850,85317
NET4,NET 4 INDIA LTD,03/16/2016,1.9,1.9,1.9,1.9,6,6
NETWORK18,NETWORK 18 FINCAP LIMITED,03/16/2016,41.85,43,41.8,42.7,241711,104652
NEULANDLAB,NEULAND LABORATORIES LTD,03/16/2016,625,625,602.5,611.35,2062,1140
NEXTMEDIA,NEXT MEDIAWORKS LTD,03/16/2016,16.3,17.3,16.1,16.8,35771,21573
NEYVELILIG,NEYVELI LIGNITE CORPORATI,03/16/2016,65,65.2,64.6,64.85,31355,20867
NFL,NATIONAL FERTILIZERS LIMITED,03/16/2016,27.35,27.35,26.7,27,79063,39789
NH,NARAYANA HRUDAYALAYA LTD,03/16/2016,298,299.6,291.05,295.45,45187,14139
NHPC,NHPC LTD,03/16/2016,21.1,22,21.1,21.8,6711944,3062118
NIBL,NRB INDUSTRIAL BEARINGS LTD,03/16/2016,43.6,50,43.6,48.15,3600,3354
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,03/16/2016,757.23,762.45,752.15,761.02,21202
,6707
NIITLTD,NIIT LIMITED,03/16/2016,79,79.5,76.5,78,820242,289438
NIITTECH,NIIT TECHNOLOGIES LTD,03/16/2016,471,486.5,468,482.6,281846,87476
NILAINFRA,NILA INFRASTRUCTURES LTD,03/16/2016,12.9,12.9,12.5,12.85,87586,56541
NILKAMAL,NILKAMAL LIMITED,03/16/2016,1099.6,1120,1076.1,1107.6,218068,19112
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,03/16/2016,904.95,904.95,878,898.7,4911,3
238
NIRVIKARA,NIRVIKARA PAPER MILLS LTD,03/16/2016,41,41.7,39,39.95,1821,1578
NITCO,NITCO TILES LIMITED,03/16/2016,38.1,38.55,36.5,37.4,88962,39035
NITESHEST,NITESH ESTATES LTD,03/16/2016,12.45,12.45,11.8,11.9,199143,158317
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,03/16/2016,34.65,34.9,33.8,34
.15,106921,48651
NITINSPIN,NITIN SPINNERS LIMITED,03/16/2016,55,56.2,54.05,55.5,49238,26385
NMDC,NMDC LTD,03/16/2016,93.8,93.9,92.4,93.1,1146382,471930
NOCIL,NOCIL,03/16/2016,44.35,46.25,43.3,45.45,483783,221439
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,03/16/2016,25,25,24.45,24.55,779520,6154
94
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,03/16/2016,7.35,8.4,7.35,7.65,2532,2481
NRBBEARING,NRB BEARING LIMITED,03/16/2016,114.5,117,113.5,115.95,2793,2304
NSIL,NALWA SONS INVESTMENTS LIMITED,03/16/2016,570,579,570,570,104,104
NTPC,NTPC LTD,03/16/2016,127.7,128.15,126.65,127.55,5037505,3537983
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,03/16/2016,194.85,200.9,193.5,194.45,64157,3245
3
NUTEK,NU TEK INDIA LTD,03/16/2016,0.65,0.65,0.55,0.65,25021,19920
OBEROIRLTY,OBEROI REALTY LTD,03/16/2016,248.75,249.9,240.1,241.1,42632,28539
OCCL,ORIENTAL CARBON & CHEMICALS LTD,03/16/2016,430,447,420,446.5,1720,1604
OCL,OCL INDIA LTD,03/16/2016,400,408.7,399,407.05,1355,1306
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,03/16/2016,3352,3425,3325.15,3333.3,
17794,6915
OIL,OIL INDIA LTD,03/16/2016,308.45,310,301.05,303.35,732565,565304
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,03/16/2016,25.15,25.4,24.7,24.75,6073,5692
OISL,OCL IRON AND STEEL LTD,03/16/2016,8.4,9,8.4,8.9,18624,16068
OMAXAUTO,OMAX AUTOS LTD,03/16/2016,61,63,59.1,60.25,21484,14210
OMAXE,OMAXE LIMITED,03/16/2016,140.7,141.2,140.05,140.85,307875,105936
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,03/16/2016,166.3,167.15,163.8,165.55,20
755,10901
OMMETALS,OM METALS INFRAPRO LTD,03/16/2016,42.7,43.45,41.6,42.65,28846,21949
ONELIFECAP,ONELIFE CAP ADVISORS LTD,03/16/2016,33.95,34,32.1,32.95,19708,11350
ONGC,OIL AND NATURAL GAS CORP.,03/16/2016,207.3,208.75,204.9,206.5,3459103,23632
81

ONMOBILE,ONMOBILE GLOBAL LTD,03/16/2016,127,129.35,125.95,127.6,549506,123942

ONWARDTEC,ONWARD TECHNOLOGIES LTD,03/16/2016,67.7,70.8,67.5,69.55,9796,6690
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,03/16/2016,11.2,11.2,10.6,10.7,745800,3
29249
ORBITCORP,ORBIT CORPORATION LIMITED,03/16/2016,5.9,6,5.7,5.8,74267,33083
ORBTEXP,ORBIT EXPORTS LTD,03/16/2016,262.15,270.25,258,266.45,6559,3095
ORCHIDPHAR,ORCHID PHARMA LTD,03/16/2016,36.65,37.5,35.25,37.3,418018,158273
ORICONENT,ORICON ENTERPRISES LTD,03/16/2016,51.25,54.3,50.45,53.15,304052,155062
ORIENTABRA,ORIENT ABRASIVE LTD,03/16/2016,44.5,46,44.5,45.55,25789,23469
ORIENTALTL,ORIENTAL TRIMEX LIMITED,03/16/2016,5,5.1,4.85,5.1,8980,6980
ORIENTBANK,ORIENTAL BANK OF COMMERCE,03/16/2016,90,90.4,86.7,89.35,2597584,38025
7
ORIENTBELL,ORIENT BELL LTD,03/16/2016,139.9,139.9,128.05,129.9,4771,2849
ORIENTCEM,ORIENT CEMENT LTD,03/16/2016,135.6,137.5,133.8,136.8,40849,31610
ORIENTHOT,ORIENTAL HOTELS LTD,03/16/2016,20.05,21.35,20,21.15,15258,9895
ORIENTLTD,ORIENT PRESS LIMITED,03/16/2016,56,56,53.45,53.45,541,541
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,03/16/2016,34.7,34.9,34,34.65,70221,2851
1
ORIENTREF,ORIENT REFRACTORIES LTD,03/16/2016,75,75,72.7,73.05,5503,5400
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,03/16/2016,1726.75,1726.7
5,1700,1726.75,2127,1977
ORTEL,ORTEL COMMUNICATIONS LTD,03/16/2016,174,188.85,174,181.8,377,223
ORTINLABSS,ORTIN LABORATORIES LTD,03/16/2016,20.2,20.25,20.05,20.05,12493,12442
OUDHSUG,OUDH SUGAR MILLS LTD,03/16/2016,65.9,67.9,60.6,64,577780,170372
PAEL,PAE LIMITED,03/16/2016,12.8,13,12.65,12.65,316,316
PAGEIND,PAGE INDUSTRIES LIMITED,03/16/2016,11200,11290,11100,11204.15,8325,6017
PALREDTECH,PALRED TECHNOLOGIES LTD,03/16/2016,74.25,74.25,67.25,67.9,26629,20515
PANACEABIO,PANACEA BIOTEC LTD,03/16/2016,96.8,96.8,93,93.5,6652,4003
PANAMAPET,PANAMA PETROCHEM LTD,03/16/2016,57.65,59.6,57.65,59.2,389,365
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,03/16/2016,13.4,13.4,11.7,12.1,44811,2930
8
PAPERPROD,THE PAPER PRODUCTS LTD,03/16/2016,219.25,220,215.2,218.5,4195,3018
PARABDRUGS,PARABOLIC DRUGS LTD,03/16/2016,5.5,5.5,5,5.35,71340,56069
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,03/16/2016,2.4,2.45,2.3,2.35,18356,7665
PARASPETRO,PARAS PETROFILS LTD,03/16/2016,0.2,0.2,0.15,0.2,11183,11183
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,03/16/2016,36,38.55,34.75,38.55,131269,47
860
PARSVNATH,PARSVNATH DEVELOPER LTD,03/16/2016,18.8,18.9,17.9,18.05,113557,74055
PATELENG,PATEL ENGINEERING LIMITED,03/16/2016,58,58.55,56.5,57.55,46003,23645
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,03/16/2016,87.75,88.4,85.1,86.4,502
22,28658
PATSPINLTD,PATSPIN INDIA LTD,03/16/2016,7.7,7.95,7.7,7.95,425,425
PBAINFRA,PBA INFRASTRUCTURE LIMITED,03/16/2016,14.2,14.2,12.6,13.45,30629,15609
PCJEWELLER,PC JEWELLER LTD,03/16/2016,360,360.9,335.55,350.25,572586,131077
PDPL,PARENTERAL DRUGS (INDIA) LTD,03/16/2016,39.3,41.3,39.3,41.3,40696,26839
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,03/16/2016,180,182,179,179.1,6108,6108
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,03/16/2016,14,14.8,13.9,13.9,1202,1201
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,03/16/2016,21.05,23.2,21,22.8,2901,24
09
PEL,PIRAMAL ENTERPRISES LTD,03/16/2016,939,944,926,938.55,181960,164605
PENIND,PENNAR INDUSTRIES LTD,03/16/2016,43.85,44.2,43.1,43.65,117186,72068
PENINLAND,PENINSULA LAND LIMITED,03/16/2016,19.8,19.95,18.5,19.3,199938,46208
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS LTD,03/16/2016,143.95,143.95,140,140.
15,251,183
PERSISTENT,PERSISTENT SYSTEMS LTD,03/16/2016,614,684,612.2,662.4,444915,215916
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,03/16/2016,169.15,169.9,163,166.
9,753,663
PETRONET,PETRONET LNG LIMITED,03/16/2016,248.2,251,246.3,247.25,1476905,1085545
PFC,POWER FINANCE CORPORATION LIMITED,03/16/2016,169.15,171.2,164,167.7,1612280,
639023

PFIZER,PFIZER LTD,03/16/2016,1705.3,1723,1673,1687.55,119868,32708
PFOCUS,PRIME FOCUS LIMITED,03/16/2016,52.65,55.5,51.1,53.3,25594,14591
PFS,PTC INDIA FINANCIAL SERVICES LTD,03/16/2016,35.3,35.6,34.2,35.1,400930,22046
3
PGEL,PG ELECTROPLAST LTD,03/16/2016,113.3,122,113.3,120.9,7623,5211
PGHH,P&G HYGIENE & HEALTH CARE,03/16/2016,6029.3,6100,5984,6027.85,1927,1161
PGIL,PEARL GLOBAL INDUSTRIES LTD,03/16/2016,224.05,227.95,222.3,225.8,25028,2470
5
PHILIPCARB,PHILIPS CARBON BLACK LTD.,03/16/2016,89.4,90.8,87.75,89.1,20884,15359
PHOENIXLL,PHOENIX LAMPS LTD,03/16/2016,96.85,96.85,93.5,94.05,9012,7650
PHOENIXLTD,THE PHOENIX MILLS LIMITED,03/16/2016,324,330.9,324,327.9,29630,29062
PIDILITIND,PIDILITE INDUSTRIES LTD,03/16/2016,598,599.45,586.2,588.2,200765,1148
80
PIIND,PI INDUSTRIES LTD,03/16/2016,580,585,566,571.95,37427,21967
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,03/16/2016,1139,1139
,1090,1100,321,321
PILITA,PIL ITALICA LIFESTYLE LTD,03/16/2016,13.1,14.7,12.1,12.4,184818,4197
PIONDIST,PIONEER DISTILLERIES LTD,03/16/2016,83.3,91,82.4,91,94538,48446
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,03/16/2016,52.8,54.05,50.25,51.95,27148,
14867
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,03/16/2016,69.35,70.9,68.1,68.95,1731333
,431128
PIRPHYTO,PIRAMAL PHYTOCARE LTD,03/16/2016,64,64.95,62.5,63.9,38576,30677
PITTILAM,PITTI LAMINATIONS LIMITED,03/16/2016,28.25,28.5,26.3,26.8,66679,47811
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,03/16/2016,138.5,138.5,121.9
5,128.1,570,339
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,03/16/2016,405,405.05,382.75,403.95,3586,2
144
PNB,PUNJAB NATIONAL BANK,03/16/2016,83.7,84.2,80.95,82.75,6788879,1044132
PNBGILTS,PNB GILTS LIMITED,03/16/2016,24.2,24.5,23.95,24.3,90662,85020
PNC,PRITISH NANDY COMMUNICATI,03/16/2016,14.7,15.25,14.35,15.1,2121,1115
PNCINFRA,PNC INFRATECH LTD,03/16/2016,492.9,500,482.45,489.25,1943,1588
PNEUMATIC,PNEUMATIC HOLDINGS LTD,03/16/2016,550,574.45,550,572,12,4
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,03/16/2016,8.25,8.55,7.85,8.1,58116,52016
POLARIS,POLARIS SOFTWARE LAB LTD,03/16/2016,214.45,215.5,213.6,215,203275,147321
POLYMED,POLY MEDICURE LTD,03/16/2016,304.9,304.9,291,298.25,28019,24591
POLYPLEX,POLYPLEX CORPORATION LTD,03/16/2016,224.55,224.55,216.55,218.8,5322,410
1
PONNIERODE,PONNIE SUGARS (ERODE) LTD,03/16/2016,217.2,224.7,213,218.15,48245,435
16
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,03/16/2016,139.4,140,137.5,138
.75,3470758,2706273
POWERMECH,POWER MECH PROJECTS LIMITED,03/16/2016,559,568.75,559,565.3,8045,7378
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,03/16/2016,145.95,145.95,136.2
,140.6,6541,5524
PRABHAT,PRABHAT DAIRY LTD,03/16/2016,113,113,109.1,111.15,98076,62921
PRADIP,PRADIP OVERSEAS LTD,03/16/2016,1.55,1.55,1.55,1.55,600,600
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,03/16/2016,6.7,6.7,6.3,6.45,2702,2242
PRAJIND,PRAJ INDUSTRIES LTD,03/16/2016,83.6,85.25,82.2,84.35,690186,143296
PRAKASH,PRAKASH INDUSTRIES LTD,03/16/2016,28.65,28.95,27.65,27.75,75453,54098
PRAKASHCON,PRAKASH CONSTROWELL LTD,03/16/2016,6.1,6.15,5.65,6.1,1020159,580807
PRAKASHSTL,PRAKASH STEELAGE LTD,03/16/2016,8.7,8.85,8.3,8.5,37780,27824
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,03/16/2016,30.25,30.55,29.5,29.7,271881,210
146
PRECAM,PRECISION CAMSHAFTS LTD,03/16/2016,148.5,151.6,148.5,149.4,30163,13826
PRECOT,PRECOT MILLS LTD,03/16/2016,41,41.95,40.1,40.5,700,441
PRECWIRE,PRECISION WIRES INDIA LTD,03/16/2016,144.1,149,143.05,146.05,7537,4053
PREMIER,PREMIER LIMITED,03/16/2016,34.3,34.6,33.05,34.1,6953,6540
PREMIERPOL,PREMIER POLYFILMS LTD,03/16/2016,27,27,27,27,239,239
PRESSMN,PRESSMAN ADVERTISING LTD,03/16/2016,45.5,45.5,42.5,43.15,5748,4816

PRESTIGE,PRESTIGE ESTATE LTD,03/16/2016,141.1,142.55,134.5,135.85,318031,198821

PRICOL,PRICOL LIMITED,03/16/2016,44.15,44.5,43.1,43.45,134743,71745
PRIMESECU,PRIME SECURITIES LIMITED,03/16/2016,3.95,3.95,3.65,3.8,5625,5446
PRISMCEM,PRISM CEMENTS LTD,03/16/2016,76.7,77.15,74.55,75.95,102566,51797
PROVOGE,PROVOGUE (INDIA) LIMITED,03/16/2016,5.1,5.1,4.8,4.95,95136,74205
PROZONINTU,PROZONE INTU PROPERTIES LTD,03/16/2016,25,25.3,24.7,25.1,68711,63823
PSB,PUNJAB & SIND BANK,03/16/2016,35.8,35.8,34.4,34.75,322566,117024
PSL,PSL LIMITED,03/16/2016,8.25,8.25,7.9,7.95,28403,23405
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,03/16/2016,259.72,261.24,25
5.66,261.13,2072,1080
PTC,PTC INDIA LIMITED,03/16/2016,63.05,63.4,61.8,62.55,517330,149424
PTL,PTL ENTERPRISES LIMITED,03/16/2016,105,111.95,104.5,111.2,41798,33499
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,03/16/2016,126,129.85,125.
25,127.45,4765,2547
PUNJLLOYD,PUNJ LLOYD LTD,03/16/2016,23.15,23.3,22.15,22.35,920859,550407
PURVA,PURAVANKARA PROJECTS LIMITED,03/16/2016,50.65,50.95,47.65,48.65,48801,3644
4
PVP,PVP VENTURES LTD,03/16/2016,4.8,4.95,4.75,4.9,16093,15367
PVR,PVR LIMITED,03/16/2016,715,715,696.55,701.6,24135,13533
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),03/16/2016,1286,1302.8,1
286,1300,156,116
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,03/16/2016,235.9,237,230.15,231.2,361690,8
0605
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,03/16/2016,1.8,1.9,1.8,1.8,10159,10158
RADICO,RADICO KHAITAN LTD,03/16/2016,97.05,98.4,96.55,97.05,63272,39913
RAIN,RAIN INDUSTRIES LTD,03/16/2016,28.15,28.75,27.95,28.15,339565,268828
RAINBOWPAP,RAINBOW PAPERS LIMITED,03/16/2016,27.8,28.5,27.1,28.5,50202,50101
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,03/16/2016,104
.55,104.55,100,104.55,1021,644
RAJESHEXPO,RAJESH EXPORTS LTD.,03/16/2016,650.5,653,562,569.65,1776765,314860
RAJOIL,RAJ OIL MILLS LTD,03/16/2016,1.05,1.1,1.05,1.1,25579,15579
RAJRAYON,RAJ RAYON LIMITED,03/16/2016,0.35,0.45,0.35,0.45,10300,10300
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,03/16/2016,37,39.4,36.1,37.5,85639,63
282
RAJTV,RAJ TELEVISION NETWORK LIMITED,03/16/2016,53.95,53.95,52.6,53,100883,95619
RAJVIR,RAJVIR INDUSTRIES LIMITED,03/16/2016,42.25,46,42,46,609,609
RALLIS,RALLIS INDIA LTD,03/16/2016,164.9,169.95,163.3,165.3,363775,274028
RAMANEWS,RAMA NEWSPRI & PAPER LTD,03/16/2016,25.2,26.45,25.05,26.05,39064,28571
RAMASTEEL,RAMA STEEL TUBES LTD,03/16/2016,89.9,91.95,89.9,91.25,66799,27531
RAMCOCEM,THE RAMCO CEMENTS LTD,03/16/2016,388,393.5,385.2,390.65,214092,203699
RAMCOIND,RAMCO INDUSTRIES LTD,03/16/2016,87.7,88.6,86,86.9,62692,22519
RAMCOSYS,RAMCO SYSTEMS LTD,03/16/2016,685.05,699.75,678,695.65,19344,18112
RAMKY,RAMKY INFRASTRUCTURE LIMITED,03/16/2016,71.7,73.5,71.65,73.5,107777,50289
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,03/16/2016,2.25,2.25,2.1,2.25,3375,3375
RANASUG,RANA SUGARS LTD,03/16/2016,5.2,5.2,4.8,4.9,1591608,672572
RANEENGINE,RANE ENGINE VALVE LTD,03/16/2016,465,465,450,450.2,670,570
RANEHOLDIN,RANE HOLDINGS LIMITED,03/16/2016,529,543.3,520,540,335,305
RASOYPR,RASOYA PROTEINS LTD,03/16/2016,0.2,0.25,0.2,0.25,1159657,582201
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,03/16/2016,441.3,449.65,441.3,444.1,1
486,1090
RAYMOND,RAYMOND LTD,03/16/2016,386.05,388.45,380,384.75,22173,10635
RBL,RANE BRAKE LINING LTD,03/16/2016,374.85,384.95,355,367.25,2819,1254
RCF,RASHTRIYA CHEMICALS & FER,03/16/2016,37,37.1,36.35,36.5,748607,425578
RCOM,RELIANCE COMMUNICATION VENTURES LTD,03/16/2016,52.25,52.6,49.1,50.6,1240837
9,2205049
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,03/16/2016,166.4,169.15,162.25,165.
05,2200827,859983
REDINGTON,REDINGTON (INDIA) LIMITED,03/16/2016,108.4,109.95,107.65,109.4,92553,6
4552
REFEX,REFEX REFRIGERANTS LTD,03/16/2016,9,9,7.75,8.2,4748,3722

REGENCERAM,REGENCY CERAMICS LTD.,03/16/2016,3.95,3.95,3.95,3.95,30,30

REIAGROLTD,REI AGRO LIMITED,03/16/2016,0.5,0.55,0.5,0.5,350903,167608
REISIXTEN,REI SIX TEN RETAIL LTD,03/16/2016,0.3,0.3,0.3,0.3,3511,3511
RELAXO,RELAXO FOOT LTD,03/16/2016,379.6,383.05,368,376.75,14726,7851
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),03/16/2016,1661
.2,1675,1661.2,1675,2,2
RELCAPITAL,RELIANCE CAPITAL LTD,03/16/2016,368.2,371.5,352.35,363.15,3931406,259
295
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,03/16/2016,76.8,76.8,76.
8,76.8,25,25
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,03/16/2016,38.84,38.84,33,34.3,1
0143,133
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,03/16/2016,2564.3,2580,
2550,2563.85,721,468
RELGRNIFTY,RELIGARE MF - NIFTY ETF,03/16/2016,703,703,703,703,6,6
RELIANCE,RELIANCE INDUSTRIES LTD,03/16/2016,1021,1025.8,1005.45,1021.75,2529074,
1293631
RELIGARE,RELIGARE ENTERPRISES LIMITED,03/16/2016,281,288.75,280.1,287,1249,939
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,03/16/2016,2640.05,2659,2621.4,265
9,29,19
RELINFRA,RELIANCE INFRASTRUCTURE LTD,03/16/2016,499.5,503.2,482.4,497.05,3644172
,264242
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,03/16/2016
,77.19,77.51,76.4,77.51,23666,3307
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20 ETF,03/16/2016,340,340.15,340,340.1
5,18,17
REMSONSIND,REMSONS INDUSTRIES LTD,03/16/2016,41.85,41.85,41.85,41.85,1,1
RENUKA,SHREE RENUKA SUGARS LTD,03/16/2016,15.35,15.65,14.85,15.15,16248917,40729
89
REPCOHOME,REPCO HOME FINANCE LTD,03/16/2016,575.05,586,570,583.05,152962,139375
REPRO,REPRO INDIA LIMITED,03/16/2016,374,378,367.5,368.85,2764,2052
RESPONIND,RESPONSIVE INDUSTRIES LTD,03/16/2016,81,91.7,80.65,82.25,4083,1557
REVATHI,REVATHI EQUIPMENT LIMITED,03/16/2016,604,604,595,604,47,44
RICOAUTO,RICO AUTO INDUSTRIES LTD,03/16/2016,32.3,32.9,31.6,32.5,171967,90705
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,03/16/2016,420.05,421.95,404,414
.05,371229,48755
RJL,RENAISSANCE JEWELLERY LIMITED,03/16/2016,126,130,123.05,127,6441,4378
RKDL,RAVI KUMAR DISTILLERIES LTD,03/16/2016,9.7,10,9.2,9.4,19227,16175
RKFORGE,RAMKRISHNA FORGINGS LTD,03/16/2016,347.95,347.95,330.6,334.85,82103,5333
4
RMCL,RADHA MADHAV CORPORATION LIMITED,03/16/2016,14.95,14.95,14.3,14.45,90107,49
980
RML,RANE (MADRAS) LIMITED,03/16/2016,295.6,305.5,295.6,299.4,1265,430
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,03/16/2016,0.8,0.9,0.8,0.8,33677,2621
0
ROHITFERRO,ROHIT FERRO-TECH LIMITED,03/16/2016,4.7,4.85,4.55,4.65,38587,21789
ROHLTD,ROYAL ORCHID HOTELS LTD,03/16/2016,67.35,69,67.2,67.55,11364,10200
ROLTA,ROLTA INDIA LTD,03/16/2016,74.8,75.95,73.85,74.75,319897,108251
ROSSELLIND,ROSSELL INDIA LTD,03/16/2016,93,94.95,92.05,94.05,9270,7199
RPGLIFE,RPG LIFE SCIENCES LTD,03/16/2016,242,246.25,225,231.95,68153,40071
RPOWER,RELIANCE POWER LTD,03/16/2016,46.85,47.15,44.9,46.05,5847639,735199
RPPINFRA,R.P.P INFRA PROJECTS LTD,03/16/2016,108.75,111.45,105.5,109.65,156635,3
2284
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,03/16/2016,83.2,90.95,81,89.55,1527213
,259253
RSWM,RSWM LIMITED,03/16/2016,286.05,289.5,285.55,287.65,10388,7507
RSYSTEMS,R SYS INTERNATIONAL LTD,03/16/2016,61,61.2,60.5,61.2,3321,3132
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,03/16/2016,3.3,3.35,3.25,3.3,272083,
220111
RTNPOWER,RATTANINDIA POWER LIMITED,03/16/2016,12.15,12.2,11.9,12,3372840,2432447

RUBYMILLS,THE RUBY MILLS LTD,03/16/2016,311.05,315,301,304.45,2857,1750

RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,03/16/2016,7.55,7.55,7.1,7.5,58,58
RUCHIRA,RUCHIRA PAPERS LIMITED,03/16/2016,61.6,61.6,60.1,61.35,38819,27775
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,03/16/2016,28,28.35,27.8,28.05,112278,88780
RUPA,RUPA & COMPANY LTD,03/16/2016,274.85,299.8,274.85,279.6,73106,14955
RUSHIL,RUSHIL DECOR LTD,03/16/2016,216,249.8,212,246.75,2659615,265454
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,03/16/2016,394,407.6,394,
403.5,21681,980
SADBHAV,SADBHAV ENGINEERING LIMITED,03/16/2016,264.8,270,260,262.65,102829,29675
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,03/16/2016,86.5,90,84.3,86.7,2193,951
SAGCEM,SAGAR CEMENTS LIMITED,03/16/2016,376.85,377.95,367.05,371.45,1150,1056
SAIL,STEEL AUTHORITY OF INDIA,03/16/2016,43.65,43.65,41.55,42.5,4064579,957253
SAKHTISUG,SAKTHI SUGARS LTD,03/16/2016,36.8,37.45,34.15,34.9,920068,301971
SAKSOFT,SAKSOFT LIMITED,03/16/2016,203.8,206.45,191.2,199.3,9726,5668
SAKUMA,SAKUMA EXPORTS LIMITED,03/16/2016,66.9,68.3,65.65,66.8,24460,8538
SALORAINTL,SALORA INTERNATIONAL LTD,03/16/2016,42.5,44.95,42.1,44.95,103,103
SALSTEEL,S.A.L. STEEL LTD.,03/16/2016,2.75,2.9,2.7,2.75,39310,39197
SALZERELEC,SALZER ELECTRONICS LTD,03/16/2016,195.3,195.3,188.05,189.8,38588,2319
6
SAMBHAAV,SAMBHAAV MEDIA LIMITED,03/16/2016,4.95,5,4.7,4.9,3918,3386
SANDESH,THE SANDESH LIMITED,03/16/2016,697.05,724.95,695,719.7,1574,1039
SANGAMIND,SANGAM (INDIA) LTD,03/16/2016,257.25,262.5,256,260.15,5051,3638
SANGHIIND,SANGHI INDUSTRIES LTD,03/16/2016,52.5,53.4,50.5,51.3,42358,24348
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,03/16/2016,40.8,42.8,39.65,40.1,1
5071,5645
SANGHVIMOV,SANGHVI MOVERS LIMITED,03/16/2016,269.1,273.8,263.6,268,12026,8748
SANOFI,SANOFI INDIA LTD,03/16/2016,4429.45,4429.45,4253.4,4289.9,7235,4992
SANWARIA,SANWARIA AGRO OILS LIMITED,03/16/2016,4.65,4.85,4.6,4.65,102466,89382
SARDAEN,SARDA ENERGY & MINERALS LTD,03/16/2016,95,95,91.5,92.2,38157,35312
SAREGAMA,SAREGAMA INDIA LIMITED,03/16/2016,246,248.35,237.55,247.1,9567,5084
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,03/16/2016,67.8,68.3,64,65.6,33677,14
436
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,03/16/2016,417.4,417.4,395.2,40
9.2,1035596,107371
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,03/16/2016,37,37.75,36.75,37.6,18401,18300
SATIN,SATIN CREDITCARE NETWORK LTD,03/16/2016,308,308,296,302.95,8220,5797
SBBJ,STATE BANK OF BIK & JAIPU,03/16/2016,505,505,488.1,494.9,4276,2803
SBIN,STATE BANK OF INDIA,03/16/2016,185,185.9,181.6,185.2,19237834,4673661
SBT,STATE BANK OF TRAVANCORE,03/16/2016,383.95,383.95,373.1,378.8,1689,1116
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,03/16/2016,146,152.9,144.65,146.75,97948,4765
4
SCI,SHIPPING CORP OF INDIA LT,03/16/2016,63.25,64.1,62.7,63.15,395067,121141
SDBL,SOM DISTILLERIES & BREWERIES LTD,03/16/2016,180.2,184,180.1,182.05,20611,60
1
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,03/16/2016,8
0,80,78.05,78.5,58784,58198
SEINV,S.E. INVESTMENTS LIMITED,03/16/2016,185,185,183,183,54,53
SELAN,SELAN EXPLO. TECH LTD,03/16/2016,170.5,171.95,166.6,169.55,38156,13659
SELMCL,SEL MANUFACTURING COMPANY LIMITED,03/16/2016,3.4,3.4,3.2,3.3,197000,14120
6
SEPOWER,S.E. POWER LTD,03/16/2016,6.45,6.8,6.3,6.4,1785,1785
SEQUENT,SEQUENT SCIENTIFIC LTD,03/16/2016,173.9,176.95,169,174.8,16127,11976
SERVALL,SERVALAKSHMI PAPER LTD,03/16/2016,3.3,3.3,3.3,3.3,282,199
SESHAPAPER,SESHASAYEE PAPER & BOARDS,03/16/2016,246.9,246.9,242.05,245,266,163
SETFGOLD,SBI-ETF GOLD,03/16/2016,2655,2665.95,2646.6,2653.4,2750,2361
SETFNIF50,SBI-ETF NIFTY 50,03/16/2016,75.4,75.4,74.78,75.4,233,158
SETFNIFBK,SBI-ETF NIFTY BANK,03/16/2016,155.5,156.8,154.55,156.64,75,75
SETFNN50,SBI-ETF NIFTY NEXT 50,03/16/2016,182,182,181.3,181.3,50,50
SEZAL,SEZAL GLASS LTD,03/16/2016,5.35,5.35,4.65,5.2,7372,4024
SFCL,STAR FERRO AND CEMENT LTD,03/16/2016,106,106.85,105.05,105.7,1336,1268

SGFL,SHREE GANESH FORGINGS LIMITED,03/16/2016,2.55,2.55,2.55,2.55,20,20

SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,03/16/2016,7,7,6.7,6.7,22536,17272
SGL,SHIVALIK GLOBAL LIMITED,03/16/2016,5.75,6.7,5.75,6.2,38821,680
SHAHALLOYS,SHAH ALLOYS LIMITED,03/16/2016,8.1,8.6,8.05,8.15,1810,1660
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,03/16/2016,142.25,144.4,138.15,139.5,34965,11995
SHALPAINTS,SHALIMAR PAINTS LTD,03/16/2016,109,109.4,106.1,108.65,5877,3250
SHANTIGEAR,SHANTHI GEARS LTD,03/16/2016,82,82,80.1,81.6,6007,4140
SHARDACROP,SHARDA CROPCHEM LTD,03/16/2016,222.5,223.9,215.05,220.8,6909,4930
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,03/16/2016,765,790,764.05,790,4017,4013
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,03/1
6/2016,180.99,181.5,177.5,177.5,101,100
SHARONBIO,SHARON BIO-MEDICINE LTD,03/16/2016,13.5,13.85,12.8,12.95,1222631,70232
1
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,03/16/2016,256.15,262.85,256.15,261.75,7946,
5766
SHILPAMED,SHILPA MEDICARE LTD,03/16/2016,430,430,408,421.6,31876,20368
SHILPI,SHILPI CABLE TECH LTD,03/16/2016,56.9,58.8,56.9,58.05,407871,366920
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,03/16/2016,70.15,70.35,67,68.6,103298,13555
SHIVAMAUTO,SHIVAM AUTO.LTD,03/16/2016,49.5,49.95,48.6,48.75,12444,9887
SHIVTEX,SHIVA TEXYARN LIMITED,03/16/2016,101.55,105,101.05,103.95,10783,9728
SHK,S H KELKAR AND COMPANY LTD,03/16/2016,240.2,246.5,239,241.05,114277,87199
SHOPERSTOP,SHOPPERS STOP LIMITED,03/16/2016,350,354.95,344.45,351.6,153009,13708
3
SHREECEM,SHREE CEMENTS LTD,03/16/2016,11353.4,11520,11160.05,11490.45,33047,2828
7
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS LTD,03/16/2016,115,127.7,113,12
3.95,191448,70675
SHRENUJ,SHRENUJ & CO LTD,03/16/2016,9.6,9.6,8.7,8.75,386249,192140
SHREYANIND,SHREYANS INDUSTRIES LTD,03/16/2016,28.35,28.35,26,26,250,250
SHREYAS,SHREYAS SHIPPING & LOGIST,03/16/2016,227.3,234.95,226,228.35,15029,10898
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,03/16/2016,1537,1537,1491.2,1501.9,10493,780
5
SHRIRAMEPC,SHRIRAM EPC LTD,03/16/2016,27,27,25.2,26.2,20607,10893
SHYAMCENT,SHYAM CENTURY FERROUS LTD,03/16/2016,5.5,5.5,5.15,5.4,5102,5052
SHYAMTEL,SHYAM TELECOM LIMITED,03/16/2016,32,32.3,31.6,32.1,2772,2267
SICAGEN,SICAGEN INDIA LTD,03/16/2016,16.5,16.7,16.25,16.45,5541,4530
SICAL,SICAL LOGISTICS LIMITED,03/16/2016,129,133,128,130.95,11302,9009
SIEMENS,SIEMENS LTD,03/16/2016,1021.9,1024.95,991,1004.6,319226,116182
SIGNET,SIGNET INDUSTRIES LTD,03/16/2016,35.7,36.55,34,34.7,771746,420310
SIL,STANDARD INDUSTRIES LTD.,03/16/2016,21.8,22.4,20.9,21.6,20596,20596
SILINV,SIL INVESTMENTS LIMITED,03/16/2016,76.95,82.7,76.8,80.2,1324,1217
SIMBHALS,SIMBHAOLI SUGARS LTD,03/16/2016,25.75,25.75,25.75,25.75,5314,5314
SIMPLEX,SIMPLEX PROJECTS LIMITED,03/16/2016,22.6,22.6,21.9,22.4,10318,7323
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,03/16/2016,220,224.8,212,216.8,41203,
33188
SINTEX,SINTEX INDUSTRIES LTD,03/16/2016,70.75,70.75,67.9,69.2,2062805,852595
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,03/16/2016,10,10.35,9.5,9.5,6478,6478
SITICABLE,SITI CABLE NETWORK LTD,03/16/2016,35.4,36.55,34.75,36,616395,471402
SIYSIL,SIYARAM SILK MILLS LIMITED,03/16/2016,990,998.45,975,975.95,5269,4617
SJVN,SJVN LTD,03/16/2016,29,29,28.45,28.8,89695,66749
SKFINDIA,SKF INDIA LTD,03/16/2016,1177,1186.85,1150,1157.15,3093,2302
SKIL,SKIL INFRASTRUCTURE LTD,03/16/2016,28.9,28.9,27.1,27.7,11055,8302
SKIPPER,SKIPPER LTD,03/16/2016,140.6,144.5,139.05,141.3,148690,75146
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,03/16/2016,103.5,106.65,100.75,1
01.85,105439,37256
SKSMICRO,SKS MICROFINANCE LTD,03/16/2016,526.4,528.1,509,522.85,1180874,279051
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,03/16/2016,98.5,98.85,97.05,97.25,49338,
32847
SMLISUZU,SML ISUZU LTD,03/16/2016,766.95,772.7,740.05,749.9,68785,37776
SMPL,SUJANA METAL PRODUCTS LTD,03/16/2016,2.4,2.55,2.35,2.4,61929,41409

SMSPHARMA,SMS PHARMACEUTICALS LIMITED,03/16/2016,88,88,85.1,86.5,46617,29391

SNOWMAN,SNOWMAN LOGISTICS LTD,03/16/2016,54.45,54.45,52.05,52.35,562541,310202
SOBHA,SOBHA DEVELOPERS LIMITED,03/16/2016,254,256.8,250.1,256.35,76160,49790
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,03/16/2016,3169.55,3277,3107.9,3240.55,
802,523
SOMANYCERA,SOMANY CERAMICS LIMITED,03/16/2016,364,367.95,363.5,366.7,1771,1530
SOMATEX,SOMA TEXTILES & INDUST LT,03/16/2016,5.25,5.25,5,5,1298,1298
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,03/16/2016,41.4,42,40.5,41.7,33895,251
82
SONATSOFTW,SONATA SOFTWARE LTD,03/16/2016,165,165,158,159.85,195884,82387
SOTL,SAVITA OIL TECHNOLOGIES LTD,03/16/2016,459.5,459.5,450,451,3443,3179
SOUTHBANK,THE SOUTH INDIAN BANK LTD,03/16/2016,17.3,17.35,17.1,17.2,1146230,4371
31
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,03/16/2016,293,293.75,287,290
.7,301305,104220
SPECIALITY,SPECIALITY RESTAURANTS LTD,03/16/2016,82.2,82.5,80,80.75,25729,21861
SPENTEX,SPENTEX INDUSTRIES LTD,03/16/2016,2.95,3,2.9,2.9,2700,2300
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,03/16/2016,56.55,60,56.5,59.15,11521,1077
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,03/16/2016,19.65,19.85,
19.4,19.6,50982,28704
SPICEMOBI,SPICE MOBILITY LIMITED,03/16/2016,14.6,14.6,14.1,14.6,60358,43815
SPLIL,SPL INDUSTRIES LIMITED,03/16/2016,22.9,22.9,21,21.95,13860,6599
SPMLINFRA,SPML INFRA LTD,03/16/2016,59.65,60.45,57,60.45,880,820
SPYL,SHEKHAWATI POLY-YARN LTD,03/16/2016,1.25,1.3,1.2,1.25,8353,6989
SQSBFSI,SQS INDIA BFSI LTD,03/16/2016,875.55,890,860,876.35,13221,11708
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,03/16/2016,54.9,55.85,53.7,54.7,815735,
267698
SRF,SRF LTD,03/16/2016,1209.9,1215.95,1170,1201.7,154258,38669
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,03/16/2016,0.3,0.3,0.3,0.3,5946,5946
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,03/16/2016,55.9,57.85,55.3,
55.9,2306,2164
SRIPIPES,SRIKALAHASTHI PIPES LTD,03/16/2016,212.6,223.65,211.25,220.05,129914,69
778
SRSLTD,SRS LIMITED,03/16/2016,12.35,12.35,11.85,11.95,186251,142012
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,03/16/2016,925.95,928.15,888.3,911.3,559780
,250741
SSWL,STEEL STRIPS WHEELS LIMITED,03/16/2016,325.05,328.2,322.1,325.35,3848,3041
STAR,STRIDES ARCOLAB LTD.,03/16/2016,1044.95,1065.85,1003,1057.15,474976,81733
STARPAPER,STAR PAPER MILLS LTD,03/16/2016,31.8,32.3,30.65,31.75,4177,3329
STCINDIA,THE STATE TRADING CORPN,03/16/2016,85.3,86.25,84.2,85.45,26049,8141
STEL,STEL HOLDINGS LTD,03/16/2016,24.3,25,24.15,24.95,1298,750
STERLINBIO,STERLING BIOTECH LTD,03/16/2016,4.4,4.4,4.2,4.3,159949,122688
STERTOOLS,STERLING TOOLS LIMITED,03/16/2016,453,460,441.15,446,581,286
STINDIA,STI INDIA LTD,03/16/2016,19.95,19.95,19.95,19.95,2,1
STOREONE,STORE ONE RETAIL INDIA LTD,03/16/2016,54,54.5,52.1,53,14217,10346
STRTECH,STERLITE TECHNOLOGIES LTD,03/16/2016,80.5,80.95,78.05,79.9,241684,109461
STYABS,STYROLUTION ABS (INDIA) LTD,03/16/2016,526.45,550,526.45,544.15,4564,3431
SUBEX,SUBEX AZURE LIMITED,03/16/2016,9,9.05,8.7,8.9,3303925,1505775
SUBROS,SUBROS LIMITED,03/16/2016,84,85,82.1,83.85,17770,7529
SUDAR,SUDAR GARMENTS LTD,03/16/2016,3.35,3.6,3.35,3.55,56619,47518
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,03/16/2016,87.15,87.8,86,86.95,2712
2,17310
SUJANATWR,SUJANA TOWER LTD,03/16/2016,10.7,11,10.7,10.85,65617,50995
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,03/16/2016,1.4,1.4,1.2,1.25,50297,4982
9
SUMEETINDS,SUMEET INDUSTRIES LTD,03/16/2016,11,11.15,10.9,11.1,90336,69590
SUMMITSEC,SUMMIT SECURITIES LTD,03/16/2016,269.45,270,259.6,263.5,746,620
SUNCLAYLTD,SUNDARAM CLAYTON LTD,03/16/2016,2002.55,2049.5,1995,2034.6,391,241
SUNDARAM,SUNDARAM MULTI PAP LIMITED,03/16/2016,2.35,2.4,2.25,2.3,175568,142869
SUNDARMFIN,SUNDARAM FINANCE LTD,03/16/2016,1222,1238.9,1222,1225.75,35364,33477

SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,03/16/2016,236.3,236.3,228.3,231.5,569,31

0
SUNDRMFAST,SUNDARAM FASTENERS LTD,03/16/2016,144.9,144.95,140,143.55,39556,29380
SUNFLAG,SUNFLAG IRON AND STEEL CO,03/16/2016,20,20.5,19.75,19.95,47497,36364
SUNILHITEC,SUNIL HITECH ENGR. LTD,03/16/2016,206.3,210.35,201.55,205.15,105917,8
4158
SUNPHARMA,SUN PHARMACEUTICALS IND.,03/16/2016,845.5,847.45,821.65,835.75,2521867
,925521
SUNTECK,SUNTECK REALTY LTD,03/16/2016,231,234,227,231.35,28263,11589
SUNTV,SUN TV LIMITED,03/16/2016,361,373,360.05,362.75,1125121,289180
SUPERHOUSE,SUPERHOUSE LTD,03/16/2016,141,141,133,135.4,9111,6915
SUPERSPIN,SUPER SPINNING MILLS LTD,03/16/2016,6.9,7.1,6.7,6.9,33567,24149
SUPPETRO,SUPREME PETROCHEMICALS LT,03/16/2016,110.15,112,108.45,111.25,21196,157
93
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,03/16/2016,132,133.55,130.6,132.4,16221,10
103
SUPREMEIND,SUPREME INDUSTRIES LTD,03/16/2016,778,780.8,771.95,777.15,78729,54649
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,03/16/2016,73.25,73.5,69.25,71.1
,30143,18596
SUPREMETEX,SUPREME TEX MART LTD,03/16/2016,4.6,4.7,4.3,4.55,31094,30442
SURANAIND,SURANA INDUSTRIES LIMITED,03/16/2016,8.95,9.75,7.4,8.35,141204,82648
SURANASOL,SURANA SOLAR LTD,03/16/2016,23.3,23.3,22.25,22.65,32655,24558
SURANAT&P,SURANA TELECOM AND POWER LTD,03/16/2016,5.35,5.35,5.05,5.2,19740,19589
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,03/16/2016,10.2,10.2,8,9.75,20201,14
8
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,03/16/2016,89.8,91.5,89.5,90,722,67
1
SURYAROSNI,SURYA ROSHNI LTD,03/16/2016,133.1,135.9,130.5,133.4,119552,56569
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,03/16/2016,443,453.8,440.05,442
.85,2830,2638
SUVEN,SUVEN LIFE SCIENCES LIMITED,03/16/2016,206.7,206.8,198.4,204.3,391906,1035
79
SUZLON,SUZLON ENERGY LTD.,03/16/2016,13.75,13.8,13.4,13.5,26806826,11112994
SVOGL,SVOGL OIL GAS AND ENERGY LTD,03/16/2016,4.8,5.1,4.75,4.85,40546,40546
SWANENERGY,SWAN ENERGY LTD,03/16/2016,63.1,63.1,62.15,62.45,277303,47315
SWARAJENG,SWARAJ ENGINES LTD,03/16/2016,856,856,842.15,844.7,305,249
SWELECTES,SWELECT ENERGY SYSTEMS LTD,03/16/2016,398.15,401,384,389.6,1779,1179
SYMPHONY,SYMPHONY LTD,03/16/2016,2476.55,2500,2450,2464.35,11277,6728
SYNCOM,SYNCOM HEALTHCARE LTD,03/16/2016,6.3,6.3,6.05,6.15,115651,65978
SYNDIBANK,SYNDICATE BANK,03/16/2016,62.5,63.3,61.3,62.85,1530353,294264
SYNGENE,SYNGENE INTERNATIONAL LTD,03/16/2016,398,398.7,391.2,393.9,34590,20490
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,03/16/2016,35,38.8,34,36,1220,8
18
TAJGVK,TAJ GVK HOTELS & RESORTS,03/16/2016,71.9,71.9,68.6,69,15118,9845
TAKE,TAKE SOLUTIONS LIMTED,03/16/2016,156.7,159,154,154.75,153533,86009
TALBROAUTO,TALBROS AUTO. COMP. LTD,03/16/2016,88.85,91.1,86.1,89.45,49677,42359
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,03/16/2016,197,200.6,193,199.1,66
623,38320
TANLA,TANLA SOLUTIONS LIMITED,03/16/2016,36.8,38.85,35.35,38.1,774859,306486
TANTIACONS,TANTIA CONSTRUCTIONS LTD,03/16/2016,18.3,18.3,17.75,17.8,1315,1315
TARAJEWELS,TAR AJEWELS,03/16/2016,40.9,40.9,39.55,40.4,45510,29763
TARAPUR,TARAPUR TRANSFORMERS LTD,03/16/2016,5.8,5.8,5.3,5.3,4656,4056
TARMAT,TARMAT LTD,03/16/2016,22.65,24.95,22.65,24.65,270,270
TATACHEM,TATA CHEMICALS LTD,03/16/2016,352,356.5,348.05,355.35,619152,198074
TATACOFFEE,TATA COFFEE LIMITED,03/16/2016,89.45,90.5,88.2,89.3,178799,60162
TATACOMM,TATA COMMUNICATIONS LIMITED,03/16/2016,360.5,364,356,359.8,292499,13199
4
TATAELXSI,TATA ELXSI (I) LTD,03/16/2016,1930,1955,1881.8,1917.45,611438,89482
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,03/16/2016,115.7,116.1,114.1,115.1,964165,5
46107

TATAINVEST,TATA INVESTMENT CORP LTD,03/16/2016,515,522,510,518.2,28047,19264

TATAMETALI,TATA METALIKS LTD,03/16/2016,94.2,94.5,92.25,92.7,151024,78840
TATAMOTORS,TATA MOTORS LTD.,03/16/2016,359.95,362.75,353.3,359.55,7554537,273142
1
TATAMTRDVR,TATA MOTORS DVR A ORD,03/16/2016,265,265,258.25,261.2,1038087,421839
TATAPOWER,TATA POWER CO LTD,03/16/2016,58.9,59.1,58.1,58.85,3192053,1925646
TATASPONGE,TATA SPONGE IRON LTD,03/16/2016,473.8,476.5,459.1,469.4,210088,35411
TATASTEEL,TATA IRON AND STEEL CO LT,03/16/2016,300,302.75,294.2,299.5,7039372,14
21712
TBZ,TRIB BHIMJI ZAVERI LTD,03/16/2016,51.9,51.95,48.25,50.2,143212,74592
TCI,TRANSPORT CORPN OF INDIA,03/16/2016,276.9,276.9,270.05,273.1,25451,15660
TCIDEVELOP,TCI DEVELOPERS LTD,03/16/2016,310,320.4,302,307.1,526,522
TCIFINANCE,TCI FINANCE LIMITED,03/16/2016,20.45,20.5,19.5,20,5693,5205
TCS,TATA CONSULTANCY SERV LT,03/16/2016,2315,2332,2306.9,2327.05,959123,648450
TDPOWERSYS,TD POWER SYSTEMS LTD,03/16/2016,213.65,213.65,206,208.2,11145,9811
TEAMLEASE,TEAMLEASE SERVICES LTD,03/16/2016,953.25,977,953.25,962.05,30646,18885
TECHIN,TECHINDIA NIRMAN LTD,03/16/2016,3.05,3.5,3.05,3.05,216,116
TECHM,TECH MAHINDRA LIMITED,03/16/2016,457,469.15,456.5,465.8,1223337,731427
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,03/16/2016,477,480.05,465,474.7
,843,735
TECHNOFAB,TECHNOFAB ENGINEERING LTD,03/16/2016,147.95,147.95,138,143,202,191
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,03/16/2016,30.5,31.55,30.35,31.1,
61529,40844
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,03/16/2016,23.5,24.35,23.5,24.1,26182,15
331
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,03/16/2016,96.6,102.9,95.8,101.3,306985,1
24765
TFCILTD,TOURISM FINANCE CORP. OF,03/16/2016,46.45,46.45,44.5,44.75,416940,221347
TFL,TRANSWARRANTY FINANCE LIMITED,03/16/2016,10.2,10.25,10.2,10.25,2,2
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,03/16/2016,71.4,73.5,69.2,72.1,14856,7658
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,03/16/2016,197.5,197.5,188.35,193.2,36124,3
5852
THEMISMED,THEMIS MEDICARE LIMITED,03/16/2016,346.85,346.85,337.1,338.7,189,129
THERMAX,THERMAX LTD,03/16/2016,762.95,764,752,762.05,8842,5826
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,03/16/2016,47.7,49.5,43.35,45.8,70215,28
866
THOMASCOOK,THOMAS COOK (INDIA) LTD,03/16/2016,183.45,184.9,174.25,182.25,204137,
95048
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,03/16/2016,10.9,11,10.9,11,20,20
TI,TILAKNAGAR INDUSTRIES LTD,03/16/2016,16.65,16.8,16.3,16.4,98360,76236
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,03/16/2016,7300,7444,6770,7117.75,4
1130,10227
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,03/16/2016,191.9,194,191.1,192.55,58
95,3475
TIJARIA,TIJARIA POLYPIPES LTD,03/16/2016,5.35,5.7,5.35,5.5,6571,3850
TIL,TIL LTD,03/16/2016,332,332,315.45,322.7,9075,5039
TIMETECHNO,TIME TECHNOPLAST LIMITED,03/16/2016,48,48.8,47.35,48.45,12214,10758
TIMKEN,TIMKEN INDIA LIMITED,03/16/2016,420,422.55,416.25,419.65,25399,22499
TINPLATE,THE TINPLATE CO. (I) LTD,03/16/2016,65.05,65.75,63.75,64.75,43532,26041
TIPSINDLTD,TIPS INDUSTRIES LIMITED,03/16/2016,64.5,65.5,63.55,65.25,3404,3054
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,03/16/2016,193,193,183.5,186.9,83593,60175
TITAN,TITAN INDUSTRIES LTD,03/16/2016,342.9,343.6,337.05,339.65,804723,467530
TNPETRO,TAMILNADU PETROPRODUCTS LTD,03/16/2016,22.65,23.2,22.5,23,57186,39125
TNPL,TAMILNADU NEWSPRT & PAPER,03/16/2016,204.1,206.4,198.1,203.55,175456,105396
TNTELE,TAMILNADU TELECOMMUNICATION LTD,03/16/2016,2.65,2.8,2.65,2.8,1626,1626
TODAYS,TODAYS WRITING PRODUCTS LIMITED,03/16/2016,4.05,4.05,3.95,3.95,1100,600
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,03/16/2016,50.1,52.45,50,51.55,6124,134
6
TORNTPHARM,TORRENT PHARMACEUTICALS L,03/16/2016,1270,1270,1250,1254.25,258536,22
0248

TORNTPOWER,TORRENT POWER LTD,03/16/2016,235,241.25,230.75,240.1,811390,229514

TPLPLASTEH,TPL PLASTECH LTD,03/16/2016,174,180,170.15,178.8,300,100
TREEHOUSE,TREE HOUSE EDUCATION LTD,03/16/2016,74.8,77.9,73.2,77.9,162435,106033
TRENT,TRENT LTD,03/16/2016,1430.1,1473.5,1383,1448.65,16941,8990
TRF,TRF LTD,03/16/2016,250.85,253,242,248.1,24903,7696
TRICOM,TRICOM INDIA LIMITED,03/16/2016,2.4,2.4,2.3,2.3,2020,2020
TRIDENT,TRIDENT LTD,03/16/2016,52.95,53.5,52.1,53.05,775729,333451
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,03/16/2016,67,70.5,66,67.6,57805,28836
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,03/16/2016,215.2,221.7,215.2,21
8.15,3789,1918
TRITURBINE,TRIVENI TURBINE LTD,03/16/2016,99.5,100.9,99,100.2,220399,204437
TRIVENI,TRIVENI ENGG. & INDS. LTD,03/16/2016,49.7,52.95,49.1,52.35,4475240,16424
11
TTKHLTCARE,TTK HEALTHCARE LTD,03/16/2016,941,950,930,940.05,325,322
TTKPRESTIG,TTK PRESTIGE LTD,03/16/2016,4100,4170.15,4100,4133.35,1525,1046
TTL,T T LIMITED,03/16/2016,48.15,54,47.8,51.45,131330,45247
TTML,TATA TELESERV(MAHARASTRA),03/16/2016,6.05,6.15,6,6.05,421032,250337
TUBEINVEST,TUBE INVESTMENTS OF INDIA,03/16/2016,399.55,409.45,387.95,389.2,46034
,36388
TULSI,TULSI EXTRUSIONS LTD,03/16/2016,3.2,3.25,3.2,3.25,1506,1506
TV18BRDCST,TV18 BROADCAST LTD,03/16/2016,38.15,39.7,37.8,39.25,3194684,980222
TVSELECT,TVS ELECTRONICS LTD,03/16/2016,88.4,90.9,87.35,88.95,42170,15256
TVSMOTOR,TVS MOTOR COMPANY LTD,03/16/2016,285.8,287.5,282.95,283.85,859581,41480
9
TVSSRICHAK,TVS SRICHAKRA LIMITED,03/16/2016,2329,2420,2329,2411.1,4230,2452
TVTODAY,TV TODAY NETWORK LTD,03/16/2016,302.9,304,298,298.9,91201,24956
TWL,TITAGARH WAGONS LTD,03/16/2016,91.85,96.9,90.5,95.95,1628488,592814
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,03/16/2016,20,20,19.1,19.4,134664,609
09
UBL,UNITED BREWERIES LTD,03/16/2016,794.9,805,781,803,196607,97576
UCALFUEL,UCAL FUEL SYSTEMS LTD,03/16/2016,98,102.3,97.5,98.6,134514,99526
UCOBANK,UCO BANK,03/16/2016,36.9,37.35,36.2,37,1712552,303036
UFLEX,UFLEX LIMITED,03/16/2016,153,155.9,152.1,153.1,105386,57283
UFO,UFO MOVIEZ INDIA LTD,03/16/2016,401.7,404.95,394.25,403.45,88694,88280
UGARSUGAR,THE UGAR SUGAR WORKS LTD,03/16/2016,15.1,15.25,14.75,15,53204,35810
UJAAS,UJAAS ENERGY LTD,03/16/2016,21.4,22.15,21.05,21.9,185263,97202
ULTRACEMCO,ULTRATECH CEMENT LIMITED,03/16/2016,2995.1,2999.6,2955,2968.25,257333
,206547
UMANGDAIRY,UMANG DAIRIES LTD,03/16/2016,64,65.95,62.4,64.45,2365,908
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,03/16/2016,2.45,2.45,2.45,2.45,500
,500
UNICHEMLAB,UNICHEM LABORATORIES LTD,03/16/2016,219.65,220.2,214.05,219.15,82431,
64235
UNIENTER,UNIPHOS ENTERPRISES LTD,03/16/2016,32.5,33.5,31.7,33.05,801,401
UNIONBANK,UNION BANK OF INDIA,03/16/2016,125.5,127.2,121.55,126.5,3603626,621720
UNIPLY,UNIPLY INDUSTIRES LIMITED,03/16/2016,152.15,155.3,151,152.75,45037,37523
UNITECH,UNITECH LTD,03/16/2016,5.25,5.35,5.05,5.2,35806511,5988325
UNITEDBNK,UNITED BANK OF INDIA,03/16/2016,19.4,19.4,18.95,19.15,131533,84693
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,03/16/2016,386.95,393.95,366,369
.4,653,430
UNITY,UNITY INFRAPROJECTS LIMITED,03/16/2016,12.55,12.55,12.15,12.3,51169,32721
UNIVCABLES,UNIVERSAL CABLES LTD,03/16/2016,81.9,81.9,76.15,78.25,7645,5618
UPERGANGES,UPPER GANGES SUGAR & INDS,03/16/2016,88.55,89.5,81.2,84.05,80468,2893
6
UPL,UPL LTD,03/16/2016,434,436.4,420,430.4,596291,217744
USHAMART,USHA MARTIN LTD.,03/16/2016,13,13,12.5,13,4726026,3027395
USHERAGRO,USHER AGRO LTD,03/16/2016,28.6,29.15,27.6,27.8,36399,29237
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,03/16/2016,744.45,757.7,744.45,757.7,3
4,25
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,03/16/2016,246.5,248,246.05,248,80,40

UTTAMSTL,UTTAM GALVA STEELS LTD,03/16/2016,28.5,28.85,27.8,28.05,60869,30183

UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,03/16/2016,33.5,34.4,31.25,32.05,287338,104490
UTTAMVALUE,UTTAM VALUE STEELS LTD,03/16/2016,3.3,3.4,3.25,3.35,28048,26743
V2RETAIL,V2 RETAIL LTD,03/16/2016,48.2,49.35,47.2,47.8,31916,13120
VADILALIND,VADILAL INDUSTRIES LTD,03/16/2016,602,609.5,581.2,593.1,174613,20610
VAIBHAVGBL,VAIBHAV GLOBAL LTD,03/16/2016,350.6,354.55,350,350.8,2274,846
VAKRANGEE,VAKRANGEE LTD,03/16/2016,220,221.9,218.1,221,1712309,1180060
VALECHAENG,VALECHA ENGINEERING LIMITED,03/16/2016,31,32.8,30.1,30.4,25023,15161
VALUEIND,VALUE INDUSTRIES LTD,03/16/2016,12.3,12.3,12,12.15,10806,9732
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,03/16/2016,39.3,39.85,38.7,39.35,221009,190
521
VARDMNPOLY,VARDHMAN POLYTEX LTD.,03/16/2016,38,38.5,37.5,38,32,28
VASCONEQ,VASCON ENGINEERS LTD,03/16/2016,24.1,25,23.4,24.55,305129,227910
VASWANI,VASWANI INDUSTRIES LTD,03/16/2016,7.15,7.15,6.95,7,2356,2356
VEDL,VEDANTA LTD,03/16/2016,87.95,87.95,84.75,86.3,20523089,4744693
VENKEYS,VENKY'S (INDIA) LIMITED,03/16/2016,353.7,364.5,337.45,342.5,304805,47422
VENUSREM,VENUS REMEDIES LIMITED,03/16/2016,90.85,103.35,88.05,100.2,342439,63546
VESUVIUS,VESUVIUS INDIA LTD,03/16/2016,706.4,719.85,705,708.45,30108,29796
VETO,VETO SWITCHGEARS AND CABLES LTD,03/16/2016,98.6,98.9,95.95,96.95,66761,3127
8
VGUARD,V-GUARD INDUSTRIES LTD,03/16/2016,840,847.45,826.95,836.9,1539,822
VHL,VARDHMAN HOLDINGS LIMITED,03/16/2016,857.5,857.9,857.5,857.9,12,12
VICEROY,VICEROY HOTELS LIMITED,03/16/2016,15.4,15.4,14.95,15.1,31210,24776
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,03/16/2016,109.25,110.7,109,109.55,24550,11
777
VIDHIDYE,VIDHI DYESTUFFS MANUFACTURING LTD,03/16/2016,56.25,58.5,55.5,57.25,1558
5,13058
VIJAYABANK,VIJAYA BANK,03/16/2016,31.3,31.6,31,31.35,240427,159936
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,03/16/2016,9.3,10.8,9.2,9.55,11458,10377
VIKASECO,VIKAS ECOTECH LTD,03/16/2016,14.95,15.3,14.7,14.85,1087311,293611
VIMALOIL,VIMAL OIL & FOODS LTD,03/16/2016,48.5,48.5,46.15,46.75,2592,433
VIMTALABS,VIMTA LABS LIMITED,03/16/2016,67.2,68.85,66.05,67.25,18576,10483
VINATIORGA,VINATI ORGANICS LTD,03/16/2016,401,402,394,399.8,9870,5167
VINDHYATEL,VINDHYA TELELINKS LTD.,03/16/2016,626,639,626,627.75,2602,2279
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,03/16/2016,48.85,49.4,48,48.55,6772,5011
VIPIND,VIP INDUSTRIES LTD.,03/16/2016,96.2,97.4,95,96.3,246504,167341
VIPULLTD,VIPUL LTD,03/16/2016,41.8,41.8,41.4,41.4,6418,6418
VISAKAIND,VISAKA INDUSTRIES LIMITED,03/16/2016,107.05,109,106.05,107.35,26785,24
869
VISASTEEL,VISA STEEL LIMITED,03/16/2016,14.1,14.7,13.85,14.2,17212,8712
VISESHINFO,VISESH INFOTECNICS LTD,03/16/2016,0.05,0.1,0.05,0.1,3469140,2874395
VISHNU,VISHNU CHEMICALS LTD,03/16/2016,216.05,217.95,212.05,214.2,7849,6702
VISUINTL,VISU INTERNATIONAL LIMITED,03/16/2016,1.2,1.2,1.2,1.2,2710,2710
VIVIDHA,VISAGAR POLYTEX LTD,03/16/2016,21.9,22.35,19.8,19.85,2431350,1197434
VIVIMEDLAB,VIVIMED LABS LIMITED,03/16/2016,406.4,422,406.4,413.35,9774,2845
VKSPL,VKS PROJECTS LTD,03/16/2016,0.1,0.1,0.1,0.1,1039,1000
VLSFINANCE,VLS FINANCE LTD.,03/16/2016,30.95,30.95,30,30.3,14222,10651
VMART,VMART RETAIL LTD,03/16/2016,473.55,475.95,450,455.6,27637,1816
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,03/16/2016,712,718.75,705.15,714.55,1269,72
0
VOLTAS,VOLTAS LTD,03/16/2016,249.8,251.25,241.65,246.9,2017788,818003
VRLLOG,VRL LOGISTICS LTD,03/16/2016,364.95,369.95,362.05,366.65,48159,16875
VSSL,VARDHMAN SPECIAL STEELS LTD,03/16/2016,52,53.7,51,52.6,3153,2352
VSTIND,VST INDUSTRIES LTD.,03/16/2016,1607,1607,1581,1595.3,539,373
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,03/16/2016,1490,1505,1472.15,1489.2,3298,2
151
VTL,VARDHMAN TEXTILES LIMITED,03/16/2016,765,774,763.1,767.15,12582,9493
WABAG,VA TECH WABAG LTD,03/16/2016,529.95,529.95,497.05,507.6,145892,56390
WABCOINDIA,WABCO INDIA LTD,03/16/2016,5498.95,5498.95,5315,5347.4,5975,4208
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,03/16/2016,136.8,138.85,132.9,135.4,9481

8,28687
WANBURY,WANBURY LIMITED,03/16/2016,48,48,45,45.15,6528,6528
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,03/16/2016,32,33,31.1,32.6,25223,2162
9
WEIZFOREX,WEIZMANN FOREX LTD,03/16/2016,184,190,184,185.3,1208,963
WELCORP,WELSPUN CORP LTD,03/16/2016,96.1,98.5,95.1,97.55,327030,70320
WELENT,WELSPUN ENTERPRISES LTD,03/16/2016,46.7,48.5,46.1,48.3,71922,63655
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,03/16/2016,50,50.55,50,50.5,575,5
25
WELSPUNIND,WELSPUN INDIA LTD,03/16/2016,959.5,966.65,930,939.1,265173,208125
WENDT,WENDT (INDIA) LTD.,03/16/2016,1825,1825,1755.05,1790,96,63
WHEELS,WHEELS INDIA LTD,03/16/2016,885.05,899,867.3,872.15,1044,578
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,03/16/2016,681,689.7,662,667.5,38768,16365
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,03/16/2016,59.95,59.95,55.1,55.8,3793,2692
WINDMACHIN,WINDSOR MACHINES LTD,03/16/2016,34.15,34.95,33.2,34.35,17264,11668
WINSOME,WINSOME YARNS LTD,03/16/2016,1.4,1.4,1.35,1.35,12036,12036
WIPRO,WIPRO LTD,03/16/2016,535.1,540.5,530.05,538.45,1888434,1292076
WOCKPHARMA,WOCKHARDT LTD.,03/16/2016,976.3,984,935.6,959.65,2019600,176517
WONDERLA,WONDERLA HOLIDAYS LTD,03/16/2016,358.55,365,357.1,361.6,13697,7174
WSI,W S INDUSTRIES (I) LTD,03/16/2016,8.4,8.4,8.2,8.35,296,99
WSTCSTPAPR,WEST COAST PAPER MILLS LT,03/16/2016,64.1,64.7,63.5,63.75,282777,2785
47
XCHANGING,XCHANGING SOLUTIONS LTD,03/16/2016,44.2,44.65,43.7,44.65,3875,3555
XLENERGY,XL ENERGY LTD,03/16/2016,2.75,3.1,2.75,3.1,1164,1164
XPROINDIA,XPRO INDIA LIMITED,03/16/2016,40.1,41.4,39.2,40.9,640,324
YESBANK,YES BANK LIMITED,03/16/2016,807,815.5,795.5,804.4,3349040,1110900
ZANDUREALT,ZANDU REALTY LIMITED,03/16/2016,1366.55,1389,1352,1361.3,1706,630
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,03/16/2016,385.2,388,380.3,384.45,2218381
,1231586
ZEELEARN,ZEE LEARN LTD,03/16/2016,30.4,31.25,30.4,30.9,29950,18168
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,03/16/2016,17.85,18,17.7,17.8,175333,104728
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,03/16/2016,0.65,0.65,0.6,0.6,4487,4476
ZENITHEXPO,ZENITH EXPORTS LTD.,03/16/2016,47.9,52.8,47.9,52.35,411,11
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,03/16/2016,860.05,869.8,856.65,862.45,7776,27
47
ZENTEC,ZEN TECHNOLOGIES LTD,03/16/2016,71.05,71.95,67.8,69.55,115837,42789
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,03/16/2016,77.9,78.5,74.1,75,550
83,36517
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,03/16/2016,222,230,212.3,222.75,584,516
ZUARI,ZUARI AGRO CHEMICALS LTD,03/16/2016,130.55,134.9,128.2,131.45,4424,3377
ZUARIGLOB,ZUARI GLOBAL LTD,03/16/2016,93.5,94.7,91.5,93.75,2738,2192
ZYDUSWELL,ZYDUS WELLNESS LTD,03/16/2016,714.8,714.85,703.05,704.3,2908,1465
ZYLOG,ZYLOG SYSTEMS LIMITED,03/16/2016,4.5,4.5,4.25,4.4,12817,12817