Sei sulla pagina 1di 35

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

Nifty 50,Nifty 50,11/22/2016,7989.15,8019.05,7938.15,8002.3,882840745,0


Nifty IT,Nifty IT,11/22/2016,9492.35,9566.7,9471.2,9509.45,0,0
Nifty Next 50,Nifty Next 50,11/22/2016,20940.95,21176.85,20797.55,21121.55,0,0
Nifty Bank,Nifty Bank,11/22/2016,18626.7,18650.5,18322.7,18548.65,0,0
Nifty MID100 Free,Nifty MID100 Free,11/22/2016,14059.45,14200.6,13938.95,14163.4
5,0,0
Nifty 500,Nifty 500,11/22/2016,6811.75,6850.4,6764.25,6835.3,0,0
Nifty 100,Nifty 100,11/22/2016,8185.6,8225.55,8132.8,8208.35,0,0
Nifty Midcap 50,Nifty Midcap 50,11/22/2016,3554.7,3584.2,3517.9,3571.25,0,0
Nifty Realty,Nifty Realty,11/22/2016,154.6,159.75,151.5,158.45,0,0
Nifty Infra,Nifty Infra,11/22/2016,2678.3,2681.05,2623.4,2653.3,0,0
Nifty Energy,Nifty Energy,11/22/2016,9761.8,9781.5,9685.45,9749.3,0,0
Nifty FMCG,Nifty FMCG,11/22/2016,19797.45,20051.55,19699.45,19934.3,0,0
Nifty MNC,Nifty MNC,11/22/2016,9164.1,9297.25,9126.75,9270.9,0,0
Nifty Pharma,Nifty Pharma,11/22/2016,10725.7,10736.7,10624,10693.85,0,0
Nifty PSE,Nifty PSE,11/22/2016,3599.3,3612.75,3560.75,3598.35,0,0
Nifty PSU Bank,Nifty PSU Bank,11/22/2016,3192.35,3213.65,3081.55,3154.35,0,0
Nifty Serv Sector,Nifty Serv Sector,11/22/2016,10205.15,10243.75,10115.2,10211.7
,0,0
India VIX,India VIX,11/22/2016,19.0975,20.1325,17.945,18.465,0,0
Nifty Auto,Nifty Auto,11/22/2016,8764.95,8878.45,8708.95,8852.9,0,0
Nifty Metal,Nifty Metal,11/22/2016,2562.4,2615.65,2560.4,2610.7,0,0
Nifty Media,Nifty Media,11/22/2016,2545.45,2566.05,2529.75,2563,0,0
Nifty SML100 Free,Nifty SML100 Free,11/22/2016,5499.85,5536.7,5408.95,5492.35,0,
0
Nifty 200,Nifty 200,11/22/2016,4252.9,4276.6,4224.95,4267.55,0,0
Nifty Div Opps 50,Nifty Div Opps 50,11/22/2016,1996,2014.75,1990.5,2009.35,0,0
Nifty Commodities,Nifty Commodities,11/22/2016,2917.65,2948.05,2901.95,2942.65,0
,0
Nifty Consumption,Nifty Consumption,11/22/2016,3404.05,3451.7,3385.75,3440.35,0,
0
Nifty Fin Service,Nifty Fin Service,11/22/2016,7495,7522.55,7412.1,7506,0,0
Nifty50 Div Point,Nifty50 Div Point,11/22/2016,90.12,90.12,90.12,90.12,0,0
Nifty100 Liq 15,Nifty100 Liq 15,11/22/2016,3402.2,3435.05,3366.75,3425.15,0,0
Nifty CPSE,Nifty CPSE,11/22/2016,2275.3,2290.75,2256.25,2279.05,0,0
Nifty GrowSect 15,Nifty GrowSect 15,11/22/2016,4888.3,4932.05,4887.4,4916.8,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,11/22/2016,2864.6,2884.75,2829.1,2874,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,11/22/2016,509.3,512.5,507.45,508.45,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,11/22/2016,3439.65,3463.85,3397,3450.9,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,11/22/2016,464.8,467.75,463.1,464,0,0
Nifty50 Value 20,Nifty50 Value 20,11/22/2016,3519.15,3537.4,3496.9,3521.35,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,11/22/2016,2974,3014.8,2947.4,3001.9,0,0
Nifty Pvt Bank,Nifty Pvt Bank,11/22/2016,10272.2,10291.05,10134.75,10251.05,0,0
Nifty Quality 30,Nifty Quality 30,11/22/2016,2011.45,2027.3,2008.75,2022.05,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,11/22/2016,1697.11,1700.27,1694.35,1696.92,0,0
Nifty GS 10Yr,Nifty GS 10Yr,11/22/2016,1615.13,1619.65,1612.47,1615.13,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,11/22/2016,1013.77,1016.64,1012.07,1013.77,0
,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,11/22/2016,1740.14,1741.17,1736.86,1738.89,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,11/22/2016,1786.79,1792.32,1782.77,1787.5,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,11/22/2016,1911.63,1911.63,1908.13,1910.63,0
,0
Nifty GS Compsite,Nifty GS Compsite,11/22/2016,1731.87,1734.86,1728.53,1731.67,0
,0
20MICRONS,20 MICRONS LTD,11/22/2016,33.5,33.5,32.05,32.6,47197,21175
3IINFOTECH,3I INFOTECH LIMITED,11/22/2016,5.25,5.25,4.95,5.1,1519317,723643
3MINDIA,3M INDIA LIMITED,11/22/2016,11302,11453,11110,11216.6,596,369
8KMILES,8K MILES SOFTWARE SERVICES LTD,11/22/2016,625.45,634.95,585,591.3,37511,
22004
A2ZINFRA,A2Z INFRA ENGINEERING LTD,11/22/2016,34,39,33.1,37.9,1707850,501600
AARTIDRUGS,AARTI DRUGS LTD.,11/22/2016,582.5,590,579.1,584.3,8032,6105
AARTIIND,AARTI INDUSTRIES LTD,11/22/2016,685.9,706.55,685.15,691.5,46669,34917
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,11/22/2016,76.35,80.9,75.95,77.15,7893
,3901
ABAN,ABAN OFFSHORE LTD,11/22/2016,206.7,210.85,205.05,207.45,936375,191225
ABB,ABB LTD.,11/22/2016,1047.5,1082.05,1040.2,1069.35,16696,11158
ABBOTINDIA,ABBOTT INDIA LTD,11/22/2016,4588,4665,4524.95,4579.95,3653,2498
ABFRL,ADITYA BIRLA FASHION AND RETAIL LTD,11/22/2016,128.9,131.6,127.95,130.1,15
88030,1516415
ABGSHIP,ABG SHIPYARD LIMITED,11/22/2016,27.85,27.85,26.2,27.25,268082,86769
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,11/22/2016,1142,1168.35,1131,1159.35,142025
,41983
ACC,ASSOCIATED CEMENT CO LTD,11/22/2016,1282,1297,1256.55,1293,274371,108819
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/22/2016,1424.05,1430,1380,1386.5,54085,532
06
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,11/22/2016,43.95,44.5,42.6,44.1,304757
,129462
ADANIENT,ADANI ENTERPRISES LIMITED,11/22/2016,63.15,63.9,61.6,62.55,1292979,2872
90
ADANIPORTS,ADANI PORT & SEZ LTD,11/22/2016,257,263.2,257,260.8,4773262,2752658
ADANIPOWER,ADANI POWER LTD,11/22/2016,24,24.25,23.7,24,3315745,715026
ADANITRANS,ADANI TRANSMISSION LTD,11/22/2016,46.7,47.8,44.9,46.8,729000,373242
ADFFOODS,ADF FOODS LTD,11/22/2016,136.6,139.9,128.55,132.9,95758,31850
ADHUNIK,ADHUNIK METALIKS LTD.,11/22/2016,6.25,6.75,6.25,6.45,15946,14283
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,11/22/2016,109.85,110,102.8,105.5,21224,301
ADI,ADI FINECHEM LTD,11/22/2016,407.7,425,400.55,422.2,16504,13106
ADLABS,ADLABS ENTERTAINMENT LTD,11/22/2016,79.7,79.7,76.55,78.2,139835,65624
ADORWELD,ADOR WELDING LIMITED,11/22/2016,280,284.95,271.05,279.65,4283,1980
ADSL,ALLIED DIGITAL SERVICES LIMITED,11/22/2016,27,27.4,26.5,27.05,70615,30892
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,11/22/2016,49.1,50,48.6,49.95
,1262,743
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES LTD,11/22/2016,1840,1870,1816.85,1833.4,
88161,26892
AEGISCHEM,AEGIS LOGISTICS LIMITED,11/22/2016,142.15,144.2,136.2,141.1,215321,144
328
AFL,ACCEL FRONTLINE LIMITED,11/22/2016,53.6,54.75,51.5,52.7,19101,14432
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,11/22/2016,275,285,263.5,280.1,19732,
8663
AGCNET,AGC NETWORKS LTD,11/22/2016,76.95,77,74.15,76.1,4005,3345
AGRITECH,AGRI-TECH (INDIA) LTD,11/22/2016,31.9,31.9,31.85,31.85,1915,1915
AHLEAST,ASIAN HOTELS (EAST) LTD,11/22/2016,189.9,189.9,184.05,184.15,311,285
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/22/2016,257.35,258,243.05,251,71396,6979
0
AHLWEST,ASIAN HOTELS (WEST) LTD,11/22/2016,192,192,192,192,10,10
AIAENG,AIA ENGINEERING LIMITED,11/22/2016,1243,1244,1214,1230.4,67308,60461
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,11/22/2016,30.7,30.7,30.7,30.7,1,1
AIFL,ASHAPURA INTIMATES FASHION LTD,11/22/2016,390.6,395.9,379,386.8,63606,31749
AJANTPHARM,AJANTA PHARMA LIMITED,11/22/2016,1768,1825,1749.15,1810.55,78029,2492
5
AJMERA,AJMERA REALTY & INFRA INDIA LTD,11/22/2016,99.9,104,98.2,102.85,50973,207
48
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/22/2016,21.5,21.75,20.7,21.2,2481374,954265
AKZOINDIA,AKZO NOBEL INDIA LTD,11/22/2016,1425,1435,1391,1395.8,6461,4230
ALANKIT,ALANKIT LTD,11/22/2016,51.95,52.5,49.95,50.2,350143,13812
ALBERTDAVD,ALBERT DAVID LTD,11/22/2016,315.5,325,310,319.55,3442,1888
ALBK,ALLAHABAD BANK,11/22/2016,68.4,69.2,66.15,67.05,4392315,675207
ALCHEM,ALCHEMIST LTD,11/22/2016,21.9,22,21,21.2,7419,6073
ALEMBICLTD,ALEMBIC LIMITED,11/22/2016,33.1,33.65,32.3,33,223935,154180
ALICON,ALICON CASTALLOY LTD,11/22/2016,363.95,364,324,349.65,21388,16051
ALKALI,ALKALI METALS LTD,11/22/2016,61.5,63.25,60.5,62.8,6123,4648
ALKEM,ALKEM LABORATORIES LTD,11/22/2016,1634,1693.9,1618,1677.7,43430,30793
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,11/22/2016,286,292.7,286,291.6,3989,27
59
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,11/22/2016,157.3,160,150.7,155.55,127
678,56826
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/22/2016,284.95,290,263.3,268.1,18906,12028
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/22/2016,11.7,12.25,11.7,11.75,1680,1115
ALOKTEXT,ALOK INDUSTRIES LTD,11/22/2016,2.55,2.7,2.55,2.6,3670153,2045469
ALPA,ALPA LABORATORIES LIMITED,11/22/2016,28.25,29.9,27.95,28.15,32816,32816
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,11/22/2016,845.05,860.05,821.6,831.8,20681,124
57
ALPSINDUS,ALPS INDUSTRIES LTD.,11/22/2016,5.65,6,5.65,5.75,38096,26696
AMARAJABAT,AMARA RAJA BATTERIES LTD,11/22/2016,920,933.9,915,926.95,151895,59404
AMBIKCO,AMBIKA COTTON MILLS LTD,11/22/2016,958,1010,956,1001.35,13718,10876
AMBUJACEM,AMBUJA CEMENTS LTD,11/22/2016,196.65,197.05,191,195.45,1928825,834304
AMDIND,AMD INDUSTRIES LIMITED,11/22/2016,26,26.9,24.9,26.3,13243,9858
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/22/2016,525.15,535,515,524.2,11502,5432
AMTEKAUTO,AMTEK AUTO LTD.,11/22/2016,33,34,32,32.8,1669244,455142
AMTL,ADVANCE METERING TECHNOLOGY LTD,11/22/2016,27,27.95,26.6,27.25,4074,2415
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/22/2016,34.4,34.9,32.65,33.6,600492,249
529
ANDHRABANK,ANDHRA BANK,11/22/2016,52.3,52.7,50.75,51.45,2581823,650584
ANDHRACEMT,ANDHRA CEMENTS LTD,11/22/2016,6.55,6.75,6.4,6.45,243797,150038
ANDHRSUGAR,ANDHRA SUGARS LTD,11/22/2016,211,211,200.1,201.5,66581,37231
ANGIND,ANG INDUSTRIES LTD,11/22/2016,10.2,10.2,9.8,10.05,25653,15964
ANIKINDS,ANIK INDUSTRIES LTD,11/22/2016,19,20.45,19,20.25,605,605
ANKITMETAL,ANKIT METAL & POWER LTD,11/22/2016,1.8,1.85,1.75,1.8,16353,16102
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,11/22/2016,15.7,15.7,13.7,13.
85,240192,198262
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,11/22/2016,16.75,16.75,15.6,16.2
5,68098,49837
ANTGRAPHIC,ANTARCTICA LTD,11/22/2016,0.75,0.85,0.75,0.85,165221,165221
APARINDS,APAR INDUSTRIES LTD.,11/22/2016,572.8,572.8,552,554.9,7665,4865
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/22/2016,305.05,328,305.05,306.75,6328,48
73
APLAPOLLO,APL APOLLO TUBES LTD,11/22/2016,880,886.9,861,879,8310,6443
APLLTD,ALEMBIC PHARMA LTD,11/22/2016,612,663.1,610.25,631.9,67065,47804
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,11/22/2016,1150,1187.95,1150,1178.6,263843,
175779
APOLLOTYRE,APOLLO TYRES LTD,11/22/2016,182,184.9,178.55,183.6,1858610,340125
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,11/22/2016,430,430,430,430,25,25
APTECHT,APTECH LIMITED,11/22/2016,148.2,153,142.25,150.35,999169,279836
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/22/2016,48.05,48.5,43.1,46.6,108098,52134
ARCHIES,ARCHIES LTD,11/22/2016,22.15,22.15,21.35,21.75,20508,14472
ARCOTECH,ARCOTECH LTD,11/22/2016,369.95,369.95,346.05,347.45,102947,4862
ARIES,ARIES AGRO LIMITED,11/22/2016,106.55,110.3,106.55,109.35,50309,22666
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,11/22/2016,45,46.45,45,45.1,690,601
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,11/22/2016,190,194.8,175,183.5,9806,5963
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,11/22/2016,64.7,64.75,61.5,62.95,21770
,10912
ARROWGREEN,ARROW GREENTECH LTD,11/22/2016,425,431.95,414,422.35,7306,2946
ARROWTEX,ARROW TEXTILES LTD,11/22/2016,34.9,34.9,32.2,32.6,27448,18139
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/22/2016,24.5,25.4,24,24.35,21336,15735
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,11/22/2016,57.25,58,52.2,54.4,157
296,66577
ARVIND,ARVIND LTD,11/22/2016,339,344.75,328.2,337.8,2703359,607793
ARVINFRA,ARVIND INFRASTRUCTURE LIMITED,11/22/2016,66,68,62.05,64.6,55695,34807
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/22/2016,174,175,172,174.75,26146,22738
ASAHISONG,ASAHI SONGWON COLOR LTD,11/22/2016,201.55,205,191.1,195.3,22409,10897
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,11/22/2016,52.1,54.45,48.15,48.
85,18964,4975
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/22/2016,54.2,55.85,52.7,54.6,83249,50608
ASHIANA,ASHIANA HOUSING LTD,11/22/2016,125.15,132.5,124.1,130.15,26281,18585
ASHIMASYN,ASHIMA LIMITED,11/22/2016,13.35,14.2,12.8,13.2,212357,107360
ASHOKA,ASHOKA BUILDCON LTD,11/22/2016,146.1,146.35,142.2,143.7,32138,21636
ASHOKLEY,ASHOK LEYLAND LTD,11/22/2016,76.7,76.9,73.5,75.6,16820607,7528804
ASIANHOTNR,ASIAN HOTELS LTD,11/22/2016,105,105,100,100,1246,1236
ASIANPAINT,ASIAN PAINTS LIMITED,11/22/2016,908,912.95,895,907.75,1678288,1046020
ASIANTILES,ASIAN GRANITO INDIA LIMITED,11/22/2016,180.2,183.75,176,178.6,89604,3
7583
ASPINWALL,ASPINWALL AND COMPANY LTD,11/22/2016,165,174.95,164.35,170,1764,1764
ASSAMCO,ASSAM COMPANY LIMITED,11/22/2016,4.65,4.75,4.35,4.45,446905,281786
ASTEC,ASTEC LIFESCIENCES LTD,11/22/2016,488.9,515.25,482.1,511,148918,92978
ASTRAL,ASTRAL POLY TECHNIK LIMITED,11/22/2016,421,424.45,405,408.55,43164,35622
ASTRAMICRO,ASTRA MICROWAVE LTD,11/22/2016,103.95,105.75,103.1,103.85,121996,5915
6
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,11/22/2016,943.15,962,940.1,945.75,154
54,14405
ATFL,AGRO TECH FOODS LIMITED,11/22/2016,436.8,440,425.5,432.9,5917,5255
ATLANTA,ATLANTA LIMITED,11/22/2016,55.85,55.9,53.1,53.7,79753,30077
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/22/2016,326.5,333,308.3,314.4,38662,9740
ATNINTER,ATN INTERNATIONAL LIMITED,11/22/2016,0.25,0.25,0.25,0.25,3000,3000
ATUL,ATUL LTD,11/22/2016,2026.6,2045,1995,2014.95,26308,23757
ATULAUTO,ATUL AUTO LTD,11/22/2016,408.55,413.4,400,405.7,17672,9480
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,11/22/2016,102,102,93.05,94,16593,15511
AUROPHARMA,AUROBINDO PHARMA LTD,11/22/2016,719.9,729.5,704.1,720.15,2012919,6309
34
AUSOMENT,AUSOM ENTERPRISE LTD,11/22/2016,23.75,23.75,21.6,23.6,4100,100
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,11/22/2016,0.35,0.4,0.3,0.35,71593,59601
AUTOAXLES,AUTOMATIVE AXLES LTD,11/22/2016,654,654,611.3,639.1,6772,4237
AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/22/2016,46.05,47.95,44.3,46.25,14179,8292
AUTOLITIND,AUTOLITE (INDIA) LTD,11/22/2016,46.95,48.95,45,46.25,17359,13676
AVANTIFEED,AVANTI FEEDS LTD,11/22/2016,497.95,508.05,453.05,495.25,57612,39388
AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/22/2016,28.9,29.85,28.5,29.25,61976,40628
AXISBANK,AXIS BANK LTD,11/22/2016,468.05,475.5,458.05,470.75,7313923,3782737
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,11/22/2016,137.75,142.3,133,141
.1,115982,52738
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/22/2016,2692,2700,2672,2682.7,794,6
53
AYMSYNTEX,AYM SYNTEX LTD,11/22/2016,67,69,64.65,67.05,21743,14839
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,11/22/2016,27.5,27.75,26.2,27.6,31403,17420
BAGFILMS,B.A.G. FILMS LIMITED,11/22/2016,4,4.1,3.95,4,41548,23778
BAJAJ-AUTO,BAJAJ AUTO LTD,11/22/2016,2540,2614.8,2514.85,2599.5,301790,163429
BAJAJCORP,BAJAJ CORP LTD,11/22/2016,380.55,381.1,375.1,378.85,38906,30457
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/22/2016,204.6,214.5,203.05,206.25,159659,
84181
BAJAJFINSV,BAJAJ FINSERVE LTD,11/22/2016,2876,2928.7,2876,2901.55,323345,228773
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/22/2016,14.5,14.8,13.9,14.3,1363092,609776
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,11/22/2016,1859.05,1950,1840.1,1924.1
5,12901,6728
BAJFINANCE,BAJAJ FINANCE LTD,11/22/2016,850.05,863,830.25,858,1434086,515147
BALAJITELE,BALAJI TELEFILMS LIMITED.,11/22/2016,77.05,79.3,73.6,75.4,76460,45159
BALAMINES,BALAJI AMINES LIMITED,11/22/2016,281.95,296,280.95,291.35,33530,21596
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,11/22/2016,73.25,76.8,71.3,74.75,39469,167
00
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,11/22/2016,950,981,915.05,966.35,24933,
11926
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/22/2016,14.85,15,14.4,14.55,779284,610115
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/22/2016,824,834.5,816,829.1,37913,24257
BALPHARMA,BAL PHARMA LIMITED,11/22/2016,91.4,91.75,88.1,89.75,31583,18306
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,11/22/2016,113.7,117.4,112,116.95,1108771,4
16840
BANARBEADS,BANARAS BEADS LTD,11/22/2016,40.75,40.75,40.75,40.75,4,2
BANARISUG,BANNARI AMMAN SUGARS LTD,11/22/2016,1812.6,1832.2,1800,1819.25,340,276
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,11/22/2016,163.55,168.95,158.1,166.7,6
5897,39231
BANG,BANG OVERSEAS LTD,11/22/2016,21.5,21.5,20.5,20.85,4353,1000
BANKBARODA,BANK OF BARODA,11/22/2016,163.8,165.3,159,163.2,15079667,3199386
BANKBEES,BENCHMARK BANKBEES,11/22/2016,1895,1895,1859.55,1877.25,20608,15249
BANKINDIA,BANK OF INDIA,11/22/2016,118.55,118.9,114.15,117.15,5097412,599963
BANSWRAS,BANSWARA SYNTEX LIMITED,11/22/2016,149.9,149.9,138.1,142.3,4053,2702
BARTRONICS,BARTRONICS INDIA LIMITED,11/22/2016,12.2,12.25,11.7,11.75,76194,47837
BASF,BASF INDIA LTD,11/22/2016,1023,1057.95,1005,1033.8,12904,7627
BASML,BANNARI AM SPIN MILL LTD.,11/22/2016,279.7,285,261.55,268.3,1281,1265
BATAINDIA,BATA INDIA LTD,11/22/2016,420,423.4,415.25,419.1,207965,114673
BAYERCROP,BAYER CROPSCIENCE LTD,11/22/2016,3810,3970.9,3775,3954.2,7092,5794
BBL,BHARAT BIJLEE LTD,11/22/2016,744.05,750,725,729.85,6865,4198
BBTC,BOMBAY BURMAH TRADING CORP. LTD,11/22/2016,462.05,482,441.05,476.85,45610,2
1492
BEARDSELL,BEARDSELL LTD,11/22/2016,345.8,346,345.8,345.8,142,142
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/22/2016,17.15,17.7,16.8,17.6,29474,24223
BEL,BHARAT ELECTRONICS LTD,11/22/2016,1285,1308.6,1274.9,1300.2,230728,105950
BEML,BHARAT EARTH MOVERS LTD,11/22/2016,811.3,819.05,780.25,785.05,247631,47377
BEPL,BHANSALI ENG. POLYMERS LT,11/22/2016,22.1,22.45,21.4,22.2,607300,325684
BERGEPAINT,BERGER PAINTS (I) LTD,11/22/2016,182,187.65,177.95,185.4,1051360,7122
14
BFINVEST,BF INVESTMENT LTD,11/22/2016,124,125,119.7,122.3,27819,16458
BFUTILITIE,BF UTILITIES LIMITED,11/22/2016,401.1,408.95,390.4,399.95,212399,6193
5
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/22/2016,5,5.5,5,5.45,79785,79785
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/22/2016,103.25,109.9,100.55,107,388708,6
5876
BHAGERIA,BHAGERIA INDUSTRIES LTD,11/22/2016,294.15,299,287.2,287.2,59822,20889
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,11/22/2016,18.15,18.25,17.15,18.25,160,153
BHARATFIN,BHARAT FINANCIAL INCLUSION LTD,11/22/2016,684,695,677.1,690.1,1888326,
635750
BHARATFORG,BHARAT FORGE CO LTD,11/22/2016,858.1,881,845.05,876.45,643364,103269
BHARATGEAR,BHARAT GEARS LTD,11/22/2016,88,91.4,82.8,85.2,46903,30801
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE LTD,11/22/2016,14,14.5,13.85,14,15
735,15735
BHARATRAS,BHARAT RASAYAN LTD,11/22/2016,1650,1947.35,1620.4,1869.45,2930,1649
BHARATWIRE,BHARAT WIRE ROPES LTD,11/22/2016,45.15,45.9,44.85,45,9996,4274
BHARTIARTL,BHARTI AIRTEL LTD,11/22/2016,301,305.45,295,303.95,2998820,1902855
BHEL,BHEL,11/22/2016,130.3,130.35,123.6,124.4,12473920,4872179
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,11/22/2016,39.05,39.6,38.1,38.5,49391,2679
9
BIGBLOC,BIGBLOC CONSTRUCTION LTD,11/22/2016,36.4,36.4,35.1,36.35,1082,961
BIL,BHARTIYA INTERNATIONAL LIMITED,11/22/2016,460.6,471,460.6,471,8265,7679
BILENERGY,BIL ENERGY SYSTEMS LTD,11/22/2016,0.75,0.75,0.75,0.75,12000,12000
BINANIIND,BINANI INDUSTRIES LIMITED,11/22/2016,65.55,66.9,64,65.95,44236,33127
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/22/2016,23.75,23.75,22.7,23.15,70375,4229
3
BIOCON,BIOCON LIMITED.,11/22/2016,856,862.1,836.25,847.4,439803,135129
BIRLACABLE,BIRLA CABLE LTD,11/22/2016,33.15,35,32.2,33.85,7452,3400
BIRLACORPN,BIRLA CORPORATION LTD,11/22/2016,684.9,684.9,647.1,658.7,141618,22204
BIRLACOT,BIRLA COTSYN (INDIA) LTD,11/22/2016,0.1,0.1,0.05,0.1,870962,410094
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/22/2016,23.8,24,23.05,23.2,25135,17024
BLBLIMITED,BLB LIMITED,11/22/2016,5.1,5.4,4.8,5,5645,4315
BLISSGVS,BLISS GVS PHARMA LTD,11/22/2016,119.9,125.9,117.05,124.55,606034,199318
BLKASHYAP,B.L.KASHYAP & SON LTD,11/22/2016,19.4,19.7,17.15,17.85,268933,177621
BLS,BLS INTERNATIONAL SERVICES LTD,11/22/2016,1730,1735,1613,1676.15,4990,1529
BLUEBLENDS,BLUE BLENDS (I) LTD,11/22/2016,43.15,43.75,39.55,40.25,1566,1485
BLUECHIP,BLUE CHIP INDIA LTD,11/22/2016,0.45,0.45,0.4,0.45,7000,7000
BLUEDART,BLUE DART EXPRESS LTD,11/22/2016,4625,4641.95,4500,4605.15,10628,6731
BLUESTARCO,BLUE STAR LIMITED,11/22/2016,458.3,490,456,463,13094,6276
BODALCHEM,BODAL CHEMICALS LTD,11/22/2016,101.8,108,99.55,106.5,691317,242873
BOMDYEING,BOMBAY DYEING & MFG. CO L,11/22/2016,42.2,43.1,41.6,42.75,658599,31279
4
BOSCHLTD,BOSCH LTD,11/22/2016,18500.5,18750,17671.6,18523.8,21669,10682
BPCL,BHARAT PETROLEUM CORP LT,11/22/2016,634.5,644.6,634,640.9,2862443,1919924
BPL,BPL LIMITED,11/22/2016,53.55,55.3,48.2,54.5,518097,159408
BRFL,BOMBAY RAYON FASHIONS LTD,11/22/2016,135.05,148.9,135.05,141.8,5062,3886
BRIGADE,BRIGADE ENTERPRISES LIMITED,11/22/2016,160,169.85,153.4,166,52078,14071
BRITANNIA,BRITANNIA INDUSTRIES LTD,11/22/2016,2906.1,2920,2851.95,2906.05,177238
,126435
BROOKS,BROOKS LAB LTD,11/22/2016,122,125.5,117.1,121.75,187099,55386
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,11/22/2016,3.4,3.45,3.35,3.4,92833,
58849
BSL,BSL LTD,11/22/2016,64.95,67.65,62.4,66.7,10320,5311
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,11/22/2016,2809.8,2834,2774.05,2814,
36,27
BSLIMITED,BS LTD,11/22/2016,4.05,4.1,3.8,3.85,1330265,740142
BURNPUR,BURNPUR CEMENT LIMITED,11/22/2016,9.5,9.9,8.85,9.6,669850,327879
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,11/22/2016,188.5,190.05,178.2,182
.8,12817,5160
BVCL,BARAK VALLEY CEMENTS LIMITED,11/22/2016,21.9,21.9,20.4,20.85,1015,617
BYKE,THE BYKE HOSPITALITY LTD,11/22/2016,172.1,177.6,169,171.05,98217,27448
CADILAHC,CADILA HEALTHCARE LIMITED,11/22/2016,365.9,374,365,371.2,472605,260909
CAIRN,CAIRN INDIA LIMITED,11/22/2016,224.5,232.25,223.95,231.5,4053463,1462820
CALSOFT,CALIFORNIA SOFTWARE CO LT,11/22/2016,5.5,5.5,5.5,5.5,82,82
CAMLINFINE,CAMLIN FINE SCIENCES LTD,11/22/2016,94.75,96.7,92.15,94.05,204021,769
11
CANBK,CANARA BANK,11/22/2016,311.75,312.9,295.5,302.65,4935762,751721
CANDC,C & C CONSTRUCTIONS LIMITED,11/22/2016,14.95,15.3,14.05,14.45,20773,14049
CANFINHOME,CAN FIN HOMES LTD,11/22/2016,1519.4,1569.9,1476.6,1532.45,126667,4423
0
CANTABIL,CANTABIL RETAIL LTD,11/22/2016,61.1,62.85,60,60.3,1724,1302
CAPF,CAPITAL FIRST LTD,11/22/2016,496.95,504,465,485.75,490218,248008
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,11/22/2016,337.9,345,326.55,341.5,51356
,24298
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/22/2016,250.1,253.5,244,251.6,92561,6149
4
CAREERP,CAREER POINT LTD,11/22/2016,100.1,104.35,100.1,103.95,5280,3089
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,11/22/2016,1317.5,1352.1,1305,1347.1
,32740,22179
CASTEXTECH,CASTEX TECHNOLOGIES LTD,11/22/2016,7.1,7.7,7.1,7.45,764942,410596
CASTROLIND,CASTROL INDIA LIMITED,11/22/2016,388,392.35,383.1,386.3,865312,693915
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,11/22/2016,3.75,3.9,3.7,3.7,16
609,14884
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,11/22/2016,12.35,12.35,12,12.05,38
442,29234
CCL,CCL PRODUCTS (I) LTD,11/22/2016,239.5,243.9,238,239.7,27590,22131
CEATLTD,CEAT LTD,11/22/2016,1162.4,1176.5,1111,1148.55,933360,80034
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,11/22/2016,13.4,13.4,12.25,12
.6,25491,15747
CELEBRITY,CELEBRITY FASHIONS LTD,11/22/2016,9.85,9.85,8.75,9.15,105682,52231
CELESTIAL,CELESTIAL LABS LIMITED,11/22/2016,20.3,21.3,18.7,19.35,111859,69842
CENTENKA,CENTURY ENKA LTD,11/22/2016,267,271.55,258.1,267.2,43491,30106
CENTEXT,CENTURY EXTRUSIONS LTD,11/22/2016,6.7,6.7,6.7,6.7,38211,38211
CENTRALBK,CENTRAL BANK OF INDIA,11/22/2016,80,81.4,77.7,79.25,276112,122042
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,11/22/2016,510.05,523,500.55,505.95,
3321,2469
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,11/22/2016,175,178.75,171.05,175.9,
146373,99521
CENTURYTEX,CENTURY TEXTILES LTD,11/22/2016,691,704.8,666.65,690.15,2328608,37166
9
CERA,CERA SANITARYWARE LIMITED,11/22/2016,1950,1977.45,1852.2,1920.95,25563,1667
0
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,11/22/2016,17.55,17.55,16.45,17.3
,532653,452608
CESC,CESC LTD,11/22/2016,578.55,586.85,564.1,574.9,374142,44824
CGCL,CAPRI GLOBAL CAPITAL LTD,11/22/2016,283.9,283.9,261,278.5,6873,5084
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/22/2016,57.05,58.4,55.65,58.05,729518,5804
79
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,11/22/2016,215.1,223.4,204,219.4,43516,18751
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,11/22/2016,257.4,264.3,250.1,25
4.5,392279,205082
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,11/22/2016,984,1025,98
3.9,997.2,479125,389595
CHROMATIC,CHROMATIC INDIA LTD,11/22/2016,2.95,2.95,2.7,2.75,280136,224077
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,11/22/2016,378,387.6,367,382.95,43355,35634
CIMMCO,CIMMCO BIRLA LTD,11/22/2016,62.45,62.45,59.7,60.85,3236,2890
CINELINE,CINELINE INDIA LTD,11/22/2016,67.5,68.95,57.1,64.35,242939,118806
CINEVISTA,CINEVISTAAS LTD,11/22/2016,5.7,5.7,5.2,5.25,19721,16516
CIPLA,CIPLA LTD,11/22/2016,547.1,559.35,543.5,550.5,1300502,753149
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/22/2016,708.9,708.9,698,704.75,3661,2863
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,11/22/2016,23.5,23.5,22.85,23.05,1798,144
2
COALINDIA,COAL INDIA LTD,11/22/2016,302,304.95,298.85,303.4,2497312,1739946
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,11/22/2016,201.15,205.3,198.4,200.3,52148,4
1223
COLPAL,COLGATE PALMOLIVE (I) LTD,11/22/2016,888.15,908.45,880,903.6,358543,26317
1
COMPINFO,COMPUAGE INFOCOM LTD,11/22/2016,202.5,223.95,196,223.9,112551,693
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/22/2016,13.45,13.45,12.6,13,105116,83337
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,11/22/2016,1155,1167,1133.05,1161.
15,156077,99975
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/22/2016,55,57.6,55,56.45,4495,2312
CONTROLPR,CONTROL PRINT LTD,11/22/2016,252,252,240.7,244.6,6206,4480
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/22/2016,51.9,51.9,49.65,50.85,11043,944
8
COROMANDEL,COROMANDEL INTERNATIONAL LTD,11/22/2016,233.1,245,229,243.2,134941,97
739
CORPBANK,CORPORATION BANK,11/22/2016,45.1,46.3,44.15,45.65,717407,316737
COSMOFILMS,COSMO FILMS LTD,11/22/2016,329.65,333.55,307.6,321.25,87544,46777
COUNCODOS,COUNTRY CONDO'S LTD,11/22/2016,3.75,3.8,3.6,3.65,6415,4911
COX&KINGS,COX & KINDS (I) LTD,11/22/2016,168.25,173.75,157.6,163.2,571517,255320
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,11/22/2016,24.65,24
.68,24.31,24.52,620271,589791
CREST,CREST VENTURES LTD,11/22/2016,67,71.45,67,70.4,3313,1891
CRISIL,CRISIL LIMITED,11/22/2016,2198.4,2328,2182.05,2312.6,26990,18301
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,11/22/2016,2757,2757,2757,2757,300
0,3000
CROMPGREAV,CROMPTON GREAVES LTD,11/22/2016,70,72.7,68.65,72.1,3720245,630081
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS LTD,11/22/2016,150.7,157.4,145.45
,151.1,330466,172403
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,11/22/2016,101.9,101.9,101.9,101.9,
1367,1367
CUB,CITY UNION BANK LTD,11/22/2016,131,134.95,129.4,134.45,696513,583767
CUBEXTUB,CUBEX TUBINGS LTD,11/22/2016,12.45,12.45,12.45,12.45,500,500
CUMMINSIND,CUMMINS INDIA LTD,11/22/2016,768,778,756.95,772.2,247576,200640
CUPID,CUPID LTD,11/22/2016,290,298.85,283,285.35,22106,13172
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,11/22/2016,63.85,66.1,59.1,62.2,89
030,46922
CYIENT,CYIENT LTD,11/22/2016,484,499.8,475.35,499.05,192798,176533
DAAWAT,L. T. OVERSEAS LIMITED,11/22/2016,247.95,247.95,240.35,247.75,4848,3938
DABUR,DABUR INDIA LTD,11/22/2016,277.3,280,274.25,275.95,935629,652609
DALMIABHA,DALMIA BHARAT LTD,11/22/2016,1488,1492.5,1440.15,1459.7,101410,77362
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,11/22/2016,110.8,118,106.5,116.
1,733360,299316
DAMODARIND,DAMODAR INDUSTRIES LTD,11/22/2016,72,72,66,70.95,396,344
DATAMATICS,DATAMATICS TECHNO LTD,11/22/2016,76,76.55,72.2,73.1,115406,65001
DBCORP,D. B. CORP LTD,11/22/2016,365,371.5,365,369.25,69281,66427
DBL,DILIP BUILDCON LTD,11/22/2016,205,211.75,204,210.4,138084,108055
DBREALTY,D B REALTY LTD,11/22/2016,37.55,38.95,36,37.1,255711,116638
DBSTOCKBRO,DB (INT) STOCK BROKERS,11/22/2016,15.1,15.15,15.05,15.05,70,70
DCBBANK,DEVELOP CREDIT BANK LTD,11/22/2016,107.8,108.75,105.3,108,1081966,554701
DCM,DCM LTD,11/22/2016,98.7,100.3,93.05,95.05,79129,35408
DCMSHRIRAM,DCM SHRIRAM LTD,11/22/2016,200.95,206.6,198.05,201.4,81152,27839
DCW,DCW LTD,11/22/2016,27.05,27.75,26.55,27.45,778341,384382
DECCANCE,DECCAN CEMENTS LTD,11/22/2016,790.05,810,776,796.85,8153,6541
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,11/22/2016,178,183.8,175,175.9,45945,14156
DEEPAKNTR,DEEPAK NITRITE LTD,11/22/2016,92.35,93.8,89.95,90.85,63101,38293
DEEPIND,DEEP INDUSTRIES LTD,11/22/2016,215,221.9,210.2,220.3,123667,57943
DELTACORP,DELTA CORP LIMITED,11/22/2016,109,110.5,104.9,108.75,2538379,642136
DELTAMAGNT,DELTA MAGNETS LTD,11/22/2016,33.05,33.05,33,33,155,155
DEN,DEN NETWORKS LIMITED,11/22/2016,73.6,73.75,72.1,72.45,95678,79626
DENABANK,DENA BANK,11/22/2016,35.6,36,34.7,35.05,524803,198078
DENORA,DE NORA INDIA LIMITED,11/22/2016,207,214.9,202,205,5819,2925
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,11/22/2016,110.4,112.3,108.2,111.8,370708,158
345
DHANBANK,THE DHANALAKSHMI BANK LTD,11/22/2016,23.5,23.5,22.65,22.9,320252,199772
DHANUKA,DHANUKA AGRITECH LTD,11/22/2016,700,700,672.05,679.25,5706,4090
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/22/2016,29.95,30.75,26.4,28.8,70247,
31980
DHFL,DEWAN HOUSING FIN CORP LTD,11/22/2016,222.05,228.3,220.15,227.15,3562438,11
48557
DHUNINV,DHUNSERI INVESTMENTS LTD,11/22/2016,164,164,155.95,156.85,705,630
DIAPOWER,DIAMOND POWER INFRA LTD,11/22/2016,28.45,30.95,27.1,30.45,363503,147058
DICIND,DIC INDIA LIMITED,11/22/2016,443,479,443,473.1,4388,2363
DIGJAMLTD,DIGJAM LTD,11/22/2016,10.6,11.15,10.5,10.75,190161,94834
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,11/22/2016,231.25,234,225.
7,231.45,495121,115805
DISHTV,DISH TV INDIA LIMITED,11/22/2016,85.1,86.25,84.2,85.95,3870175,2009477
DIVISLAB,DIVI'S LABORATORIES LTD,11/22/2016,1180,1187.8,1148.05,1179.35,356426,1
97588
DLF,DLF LIMITED,11/22/2016,109,112.95,104.15,111.4,16337790,2810664
DLINKINDIA,D-LINK (INDIA) LTD,11/22/2016,81,82,77.8,79.9,66207,39362
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,11/22/2016,91.8,92.8,88.
5,90.5,77111,31419
DONEAR,DONEAR INDUSTRIES LIMITED,11/22/2016,48.9,54,48.9,53.65,166394,166394
DPL,DHUNSERI PETROCHEM LTD,11/22/2016,73,73,71.15,71.95,5879,5451
DPSCLTD,DPSC LTD,11/22/2016,35,35,33.55,33.75,15270,14875
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/22/2016,21.85,21.85,20.75,20.95,2488
8,20135
DREDGECORP,DREDGING CORP OF INDIA,11/22/2016,376.45,376.45,364,371.7,17205,8598
DRREDDY,DR. REDDY'S LABORATORIES,11/22/2016,3135,3152.75,3075.35,3121.65,213368,
120190
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,11/22/2016,61,61.35,59.45,61.25,12551,955
1
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/22/2016,15,15,15,15,100,100
DTIL,DHUNSERI TEA & IND. LTD,11/22/2016,262.45,264.95,242,256.35,1977,1257
DUCON,DUCON INFRATECHNOLOGIES LTD,11/22/2016,47.5,47.5,47.5,47.5,4641,4641
DWARKESH,DWARIKESH SUGAR IND LTD,11/22/2016,267.95,270.7,256.8,265.55,353018,835
03
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,11/22/2016,2890,2938.65,2765,2843.15,1887
,1028
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/22/2016,2.2,2.3,2.2,2.3,9795,9795
EASUNREYRL,EASUN REYROLLE LTD,11/22/2016,26.4,26.4,24.05,24.95,19000,13452
ECEIND,ECE INDUSTRIES LIMITED,11/22/2016,282,293.7,280,285.1,2344,1572
ECLERX,eCLERX SERVICES LIMITED,11/22/2016,1451,1467.65,1410,1461.05,15529,12015
EDELWEISS,EDELWEISS CAPITAL LIMITED,11/22/2016,88.6,93.3,87.5,91.1,1204824,71796
3
EDL,EMPEE DISTILLERIES LIMITED,11/22/2016,45.3,47.25,45.3,46.05,16328,8942
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,11/22/2016,10.4,10.4,9.9,10.2,175240,111770
EICHERMOT,EICHER MOTORS LTD,11/22/2016,20611.3,20988.25,20172.05,20653.05,72049,
39726
EIDPARRY,EID PARRY INDIA LTD,11/22/2016,235.5,242,235.1,241.1,103967,51014
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/22/2016,265.5,269.75,256.3,269.75,2042,1
873
EIHOTEL,EIH LIMITED,11/22/2016,100,102.5,99,102.15,57471,33424
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/22/2016,340.15,354.9,340.1,340.8,297,297
EKC,EVEREST KANTO CYLINDER LIMITED,11/22/2016,29.4,30.15,27.6,28.25,406157,17489
7
ELAND,E-LAND APPAREL LTD,11/22/2016,21.85,21.85,20.7,21.5,36471,18601
ELECON,ELECON ENG. CO. LTD,11/22/2016,47,48.2,45.35,45.6,240287,192500
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/22/2016,21,21.2,20.5,20.8,146537,83205
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/22/2016,147.1,147.1,147.1,147.1,301,300
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/22/2016,167.5,170,162,166.75,29024,14504
ELGIRUBCO,ELGI RUBBER CO. LTD,11/22/2016,31.5,32.6,30.55,32.35,26905,20450
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,11/22/2016,54.95,55.8,53,54.25,9951,5039
EMAMILTD,EMAMI LIMITED,11/22/2016,1072,1084.55,1050,1060.1,197585,176779
EMCO,EMCO LIMITED,11/22/2016,25.9,26.1,25,25.15,114598,83744
EMKAY,EMKAY SHARE & STK BKR LTD,11/22/2016,51.2,54,50.5,52.75,5625,3137
EMMBI,EMMBI POLYARNS LTD,11/22/2016,114.45,116.7,109,114.55,27206,18938
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,11/22/2016,527.85,534.7,522,529.75,268588,1
73218
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,11/22/2016,83.85,83.85,83.85,83.85,
11012,11010
ENGINERSIN,ENGINEERS INDIA LTD,11/22/2016,274.8,282.1,271.25,274.85,2461656,6459
69
ENIL,ENTERTAIN NET. IND. LTD.,11/22/2016,742.3,755,690,700.45,6979,5942
EON,EON ELECTRIC LTD,11/22/2016,51,51.1,47.3,48.95,33118,25945
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,11/22/2016,204.3,204.3,204.3,204.3,83,83
EQUITAS,EQUITAS HOLDING LTD,11/22/2016,152,153.6,145,149.65,1441181,1002922
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,11/22/2016,154.1,158.4,150,151.95,286911,
118931
ESABINDIA,ESAB INDIA LTD,11/22/2016,555,555,541.1,550.25,314,226
ESCORTS,ESCORTS INDIA LTD,11/22/2016,285.15,300,270,291.95,1556945,363079
ESL,ELECTROSTEEL STEELS LIMITED,11/22/2016,2.8,2.8,2.7,2.8,547769,421456
ESSARSHPNG,ESSAR SHIPPING LTD,11/22/2016,25.55,26.75,25.1,25.25,26465,23294
ESSDEE,ESS DEE ALUMINIUM LIMITED,11/22/2016,42.5,42.75,40.95,41.2,25860,25860
ESSELPACK,ESSEL PROPACK LTD,11/22/2016,233.95,233.95,216.25,226.65,201338,170191
ESTER,ESTER INDUSTRIES LTD,11/22/2016,36,36.25,34.55,34.95,34877,24975
EUROCERA,EURO CERAMICS LIMITED,11/22/2016,6.15,6.2,6.15,6.15,2965,2965
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/22/2016,26.85,26.85,25.75,25.8,763,762
EVEREADY,EVEREADY INDS. IND. LTD.,11/22/2016,220.3,221.8,215,219.1,408549,364035
EVERESTIND,EVEREST INDUSTRIES LTD,11/22/2016,190.7,194,189,190.05,30616,25008
EXCEL,EXCEL REALTY N INFRA LTD,11/22/2016,33.15,33.5,30.5,31.5,19151,9315
EXCELCROP,EXCEL CROP CARE LTD,11/22/2016,1767.15,1774.8,1645.3,1694.45,1563,939
EXCELINDUS,EXCEL INDUSTRIES LIMITED,11/22/2016,362.5,380,351.2,360.35,8579,6833
EXIDEIND,EXIDE INDUSTRIES LTD,11/22/2016,172.5,177.9,169.8,174.7,1410444,507097
FACT,FACT LTD,11/22/2016,21.35,21.35,20.7,20.9,20075,10069
FAGBEARING,FAG BEARINGS INDIA LIMITED,11/22/2016,4087.9,4138.9,4022.5,4086.5,153
54,14895
FARMAXIND,FARMAX INDIA LTD,11/22/2016,0.15,0.15,0.15,0.15,201000,201000
FCL,FINEOTEX CHEMICAL LTD,11/22/2016,25.5,26.7,23.7,25.9,422686,245454
FCONSUMER,FUTURE CONSUMER LTD,11/22/2016,19.25,20.2,18.65,19.9,1694325,1008611
FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/22/2016,0.25,0.3,0.25,0.25,354347,165421
FDC,FDC LIMITED,11/22/2016,209.4,213.9,200.5,205.45,44220,19626
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,11/22/2016,65.8,66.9,64.15,66.35,279710
,249093
FEDERALBNK,FEDERAL BANK LTD,11/22/2016,68.45,69.9,66.55,69.65,13321421,5718710
FEL,FUTURE ENTERPRISES LTD,11/22/2016,15.7,15.85,14.9,15.05,695848,484940
FELDVR,FUTURE ENTERPRISES LTD-DVR,11/22/2016,16.15,16.2,15,15.4,15457,11579
FIEMIND,FIEM INDUSTRIES LIMITED,11/22/2016,1023.3,1075,1021,1064.85,22255,12981
FILATEX,FILATEX INDIA LTD,11/22/2016,63.85,63.85,61,61.9,139157,120563
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,11/22/2016,72.1,72.9,70.3,71.8,
319645,73442
FINCABLES,FINOLEX CABLES LTD,11/22/2016,381.5,393,375,387.2,287794,266063
FINPIPE,FINOLEX INDUSTRIES LTD,11/22/2016,390,424.4,390,416.85,58205,41271
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/22/2016,185.5,193.6,182.3,191.35,20468,
156
FLFL,FUTURE LIFESTYLE FASHIONS LTD,11/22/2016,118.5,120.9,113,118.8,19485,13808
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/22/2016,476.5,499,476.5,494.9,12533,6388
FMNL,FUTURE MARKET NETWORKS LTD,11/22/2016,29.45,30,28.5,29.95,7670,5540
FORTIS,FORTIS HEALTHCARE LIMITED,11/22/2016,159,164,159,162.95,541875,311996
FOSECOIND,FOSECO INDIA LTD,11/22/2016,1276.25,1295.05,1260,1267.25,483,254
FRETAIL,FUTURE RETAIL LTD,11/22/2016,123.95,129.5,121.1,126.6,246577,220315
FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/22/2016,34.15,35.5,33.8,35.25,1053528,77114
4
GABRIEL,GABRIEL INDIA LTD,11/22/2016,103.25,106.2,101.5,103.4,190808,80503
GAEL,GUJARAT AMBUJA EXPORTS LT,11/22/2016,80.15,82,78.5,79.3,69836,44563
GAIL,GAIL (INDIA) LTD,11/22/2016,423,428.7,408,414.55,1969958,1062800
GAL,GYSCOAL ALLOYS LTD,11/22/2016,9.55,9.55,9.05,9.2,143031,129520
GALLANTT,GALLANTT METAL LIMITED,11/22/2016,34.75,36.95,32.8,35.65,23258,12422
GALLISPAT,GALLANTT ISPAT LTD,11/22/2016,518,519,514.7,516.5,8410,2747
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,11/22/2016,4.1,4.1,3.95,4,244149,1
65314
GAMMONIND,GAMMON INDIA LTD,11/22/2016,12.4,12.7,11.85,11.95,199807,129823
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,11/22/2016,282.05,283.35,280,282.55,965,
798
GANECOS,GANESHA ECOSPHERE LTD,11/22/2016,174.5,174.5,168,170,6486,3950
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,11/22/2016,63,63,58,60.1,41503,198
31
GARDENSILK,GARDEN SILK MILLS LTD,11/22/2016,26.2,26.85,25.2,25.85,17953,8785
GARWALLROP,GARWARE WALL ROPES LIMITED,11/22/2016,566.9,574.9,545.05,567.25,9707,
7225
GATI,GATI LIMITED,11/22/2016,118,119.6,114.35,115.7,566893,226711
GAYAPROJ,GAYATRI PROJECTS LTD,11/22/2016,605.75,625,582,602.65,6568,4276
GDL,GATEWAY DISTRIPARKS LTD.,11/22/2016,230.8,232.3,222.1,228.35,57584,37135
GEECEE,GEECEE VENTURES LTD,11/22/2016,110.4,117,109.5,110.15,34240,21401
GEMINI,GEMINI COMMUNICATION LIMITED,11/22/2016,1.9,1.9,1.8,1.8,80473,58297
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,11/22/2016,85.05,91,85,88.7,24
522,13166
GENUSPAPER,GENUS PAPER & BOARDS LTD,11/22/2016,4.55,4.85,4.55,4.7,99492,80551
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,11/22/2016,36.4,36.4,32.75,35.65,
261482,178748
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,11/22/2016,35.5,35.65,34.7,
35.3,88097,68296
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,11/22/2016,231.5,237,230,232.95,129616,95351
GEPIL,GE POWER INDIA LTD,11/22/2016,451.9,463,435.5,455.7,8750,5964
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,11/22/2016,355.5,363,349.75,360.25
,76553,51850
GET&D,GE T&D INDIA LTD,11/22/2016,334.8,335,321.25,332.5,43142,33628
GHCL,GHCL LIMITED,11/22/2016,232.5,236.2,229.5,234.05,232140,129270
GICHSGFIN,GIC HOUSING FINANCE LTD,11/22/2016,272.05,275.8,265.15,270.45,53174,23
918
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,11/22/2016,57.2,58,56,56.85,1661,9
08
GILLETTE,GILLETTE INDIA LTD,11/22/2016,4320,4397,4226.1,4325.35,2769,1693
GINNIFILA,GINNI FILAMENTS LTD,11/22/2016,18.75,19.25,18.75,19.1,36630,28702
GIPCL,GUJ IND POW CO. LTD,11/22/2016,95.1,96.35,93,95.25,74110,52018
GITANJALI,GITANJALI GEMS LIMITED,11/22/2016,49.5,52.2,49.25,50.95,1256626,220711
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/22/2016,2700.05,2700.05,2600,2610.1,17780,115
86
GLENMARK,GLENMARK PHARMACEUTICALS,11/22/2016,884.35,894.95,872.65,883.4,645738,4
67375
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/22/2016,73.15,78.7,72.75,75.8,32003,11682
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/22/2016,96.8,99,93.5,98.15,46217,10681
GLOBUSSPR,GLOBUS SPIRITS LTD,11/22/2016,74.55,74.55,67.95,69.5,192774,117943
GMBREW,G M BREWERIES LTD,11/22/2016,444.25,445,430,434.9,11263,6184
GMDCLTD,GUJARAT MINERAL DEV CORP,11/22/2016,93,96.15,91.6,95.3,420518,183977
GMRINFRA,GMR INFRASTRUCTURE LIMITE,11/22/2016,11.1,11.2,10.9,11.05,6938961,20019
48
GNA,GNA AXLES LTD,11/22/2016,176.55,179.9,172,177.05,34800,20251
GNFC,GUJARAT NARMADA FERT. CO,11/22/2016,192.8,195,186,190.05,589195,211180
GOACARBON,GOA CARBON LIMITED,11/22/2016,93.75,94.75,90.7,91.9,27426,11777
GOCLCORP,GOCL CORPORATION LTD,11/22/2016,227,236.9,225.45,233.9,11928,9411
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,11/22/2016,959,963,932.7,941.85,55483,1758
8
GODREJCP,GODREJ CONSUMER PRODUCTS,11/22/2016,1414.45,1438,1386.15,1420.8,184882,
146062
GODREJIND,GODREJ INDUSTRIES LTD.,11/22/2016,375,384.25,367,381.1,254396,78338
GODREJPROP,GODREJ PROPERTIES LTD,11/22/2016,293,303,290.05,299.3,88602,63085
GOKEX,GOKALDAS EXPORTS LTD.,11/22/2016,50.15,51,48.4,49.6,198405,133633
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/22/2016,14,14.85,13.7,14.55,28309,18143
GOKULAGRO,GOKUL AGRO RESOURCES LTD,11/22/2016,18,19,17,18.3,7815,4520
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,11/22/2016,2659.9,2679.95,2645,26
70.95,10523,4211
GOLDENTOBC,GOLDEN TOBACCO LTD,11/22/2016,63.75,65,58.1,62.4,18949,11570
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/22/2016,60.8,62,54.1,58.55,31923,14200
GOLDINFRA,GOLDSTONE INFRATECH LTD,11/22/2016,29.75,32.8,26.15,26.65,144878,94131
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,11/22/2016,272.5,273.9,271.3,273.6,2436,
2265
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,11/22/2016,2640,2665.95,2637,2660.7,1943
,1655
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/22/2016,6.45,6.5,6.25,6.25,1617,1339
GOODLUCK,GOOD LUCK STEEL TUBES LTD,11/22/2016,79.7,82.5,79.7,81.1,15783,8924
GPIL,GODAWARI POWER AND ISPAT LIMITED,11/22/2016,56,59.8,54.2,56,27583,15807
GPPL,GUJARAT PIPAVAV PORT LTD,11/22/2016,135,140.9,133.05,138.6,245046,157969
GPTINFRA,GPT INFRAPROJECTS LTD,11/22/2016,202,218.7,197,209.65,5627,449
GRANULES,GRANULES INDIA LIMITED,11/22/2016,100.5,103.7,98.65,103.05,1148643,5403
13
GRAPHITE,GRAPHITE INDIA LTD,11/22/2016,75,75,73,73.6,10279,8369
GRASIM,GRASIM INDUSTRIES LTD,11/22/2016,791.4,808.7,787.1,805.45,842263,475010
GRAVITA,GRAVITA INDIA LTD,11/22/2016,34.5,34.5,31.6,33.15,55676,31960
GREAVESCOT,GREAVES COTTON LTD.,11/22/2016,122.1,123.35,120.1,121.8,83985,55309
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,11/22/2016,1.9,1.95,1.85,1.95,28394,22144
GREENLAM,GREENLAM INDUSTRIES LTD,11/22/2016,615.65,620,610,615.95,5392,5253
GREENPLY,GREENPLY INDUSTRIES LTD,11/22/2016,257.4,267,256.35,259.8,24918,15910
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,11/22/2016,8.25,8.5,8.15,8.25,9221
09,880181
GRINDWELL,GRINDWELL NORTON LIMITED,11/22/2016,321,321,307.1,311.8,3818,2537
GROBTEA,THE GROB TEA COMPANY LTD,11/22/2016,232.8,244.85,232.8,244.85,14,13
GRPLTD,GRP LTD,11/22/2016,1400,1465,1400,1445.4,113,60
GRUH,GRUH FINANCE LIMITED,11/22/2016,290.9,297.45,285,293.1,82976,64223
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,11/22/2016,23.4,23.75,22.1,23.4,16623,1226
6
GSFC,GUJ STATE FERT & CHEM LTD,11/22/2016,81.85,83.45,80.3,80.75,496361,252321
GSKCONS,GLAXOSMITHKLINE CONSUMER,11/22/2016,5015.5,5095,4950.05,5057.9,17656,109
76
GSPL,GUJARAT STATE PETRO LTD,11/22/2016,150.1,156.8,149.9,155.15,733585,638617
GSS,GSS INFOTECH LIMITED,11/22/2016,24.3,26.9,24.3,25.05,5426,3062
GTL,GTL LTD,11/22/2016,13.5,13.7,13.25,13.55,163649,67654
GTLINFRA,GTL INFRA.LTD,11/22/2016,3.7,3.8,3.65,3.8,3568124,2174328
GTNIND,GTN INDUSTRIES LIMITED,11/22/2016,11.6,12.95,11.25,11.3,3930,3167
GTNTEX,GTN TEXTILES LIMITED,11/22/2016,11.7,12.1,11.7,12,74,64
GTOFFSHORE,GREAT OFFSHORE LIMITED,11/22/2016,19.2,20,18.4,19.6,263416,71923
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/22/2016,42.8,42.8,41.2,42.5,27548,20285
GUJALKALI,GUJARAT ALKALIES & CHEM,11/22/2016,337.85,339.4,321.45,329.5,114315,45
750
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,11/22/2016,131,131,129.5,130,1236,12
36
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/22/2016,488.85,494.3,480,488,9825,4263
GUJGASLTD,GUJARAT GAS LTD,11/22/2016,534.85,539,512.3,519.9,75800,40122
GUJNRECOKE,GUJARAT N R E COKE LTD,11/22/2016,3.25,3.3,3.05,3.1,1915213,983760
GUJNREDVR,GUJARAT N R E COKE LTD,11/22/2016,2.8,3,2.65,2.7,19572,11499
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,11/22/2016,695,700,668,678.95,24151,194
18
GULFPETRO,GP PETROLEUMS LTD,11/22/2016,68.65,70.7,68.55,69.2,59159,28293
GULPOLY,GULSHAN POLYOLS LTD,11/22/2016,365,373,365,372.05,3741,2562
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,11/22/2016,5.45,5.6,5.2,5.25,2929657,1
350943
HANUNG,HANUNG TOYS & TEX LTD,11/22/2016,6,6,5.65,5.75,39939,32079
HARITASEAT,HARITA SEATING SYSTEMS LTD,11/22/2016,605,614.2,571.45,578.65,6926,37
32
HARRMALAYA,HARRISONS MALAYALAM LTD,11/22/2016,57.45,58.4,55.95,57.75,27877,15019
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/22/2016,31.45,32,31,31.65,121596,95800
HATSUN,HATSUN AGRO PRODUCT LTD,11/22/2016,348,354.9,342.9,342.95,10569,8639
HAVELLS,HAVELLS INDIA LIMITED,11/22/2016,311.55,317.25,305.25,315.4,1149648,4721
86
HBLPOWER,HBL POWER SYSTEMS LIMITED,11/22/2016,34.25,34.85,32.75,33.5,305595,1602
38
HBSTOCK,HB STOCKHOLDINGS LIMITED,11/22/2016,14.15,14.35,12.75,13.65,3488,2744
HCC,HINDUSTAN CONSTRUCTION CO,11/22/2016,30,31.7,30,31.45,4850601,2013267
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,11/22/2016,255,259.85,252,257.85,67191,346
13
HCL-INSYS,HCL INFOSYSTEMS LTD,11/22/2016,40.45,43.75,40.2,41.75,2212543,591956
HCLTECH,HCL TECHNOLOGIES LTD,11/22/2016,765,767.5,755.05,762.1,1031823,652049
HDFC,HDFC LTD,11/22/2016,1230,1252.5,1225.8,1249.7,2649077,1943712
HDFCBANK,HDFC BANK LTD,11/22/2016,1206.8,1206.8,1189.35,1198.05,2504446,1317106
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,11/22/2016,2723.05,27
48.8,2718.1,2722.6,335,194
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY ETF,11/22/2016,802.97,808,802.97,808,97
,52
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,11/22/2016,55.85,56.8,53.95,
56.45,12654557,1193195
HEG,HEG LTD,11/22/2016,151.9,151.9,146.4,148.3,5755,2815
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,11/22/2016,104.6,108.9,103.25,106.45,1975
32,65902
HERCULES,HERCULES HOISTS LTD,11/22/2016,146.05,148,140.1,142.8,9269,4181
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/22/2016,809.9,832.5,803.4,827.8,26816,
15014
HEROMOTOCO,HERO MOTOCORP LTD,11/22/2016,2940.05,3015,2933,2997.7,581489,376486
HESTERBIO,HESTER BIOSCIENCES LTD,11/22/2016,695.05,698.55,681.15,687.05,1361,127
6
HEXATRADEX,HEXA TRADEX LTD,11/22/2016,15,16.3,15,15.4,4857,3755
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/22/2016,191.2,192.95,187.05,190.65,984490,
263188
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,11/22/2016,12.05,12.05,11,11.15,3802
550,2348117
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/22/2016,490,496,482,490.75,5742,4358
HIKAL,HIKAL LIMITED,11/22/2016,206.65,212,203.55,209.5,26633,14126
HIL,HIL LTD,11/22/2016,580,599,579.05,585.65,3586,1894
HILTON,HILTON METAL FORGING LIMITED,11/22/2016,15,15.9,14.75,15.55,5389,2873
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/22/2016,256,275,256,268.75,86977,45561
HINDALCO,HINDALCO INDUSTRIES LTD,11/22/2016,158.85,167.3,158.65,166.55,15431966,
4862070
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/22/2016,1625,1670,1519,1602.5,805,343
HINDCOPPER,HINDUSTAN COPPER LTD,11/22/2016,55.35,57.1,54.2,56,235294,139962
HINDDORROL,HINDUSTAN DORR OLIVER LT,11/22/2016,11.35,11.35,10.05,10.95,96393,665
04
HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/22/2016,6.75,6.85,6.55,6.8,308306,168758
HINDOILEXP,HINDUSTAN OIL EXPLORATION,11/22/2016,54,54.85,50.55,51.7,767195,23454
6
HINDPETRO,HINDUSTAN PETROLEUM CORP,11/22/2016,446,454.65,442.55,451.1,4165814,21
66171
HINDSYNTEX,HIND SYNTEX LTD.,11/22/2016,9.7,9.7,8.5,9.2,18077,13848
HINDUJAFO,HINDUJA FOUNDRIES LTD,11/22/2016,29,29.7,28.05,29.45,19307,14781
HINDUJAVEN,HINDUJA VENTURES LTD,11/22/2016,483.65,497.75,472,485,3485,3188
HINDUNILVR,HINDUSTAN UNILEVER LTD,11/22/2016,806.3,822.5,802.8,819.9,1226008,767
276
HINDZINC,HINDUSTAN ZINC LTD.,11/22/2016,249,254.55,246.05,253,1122530,247114
HIRECT,HIND RECTIFIERS LIMITED,11/22/2016,89.95,89.95,81,81.75,5715,4595
HITECHGEAR,HI-TECH GEARS LTD,11/22/2016,268,284,263.4,280.6,5694,3611
HITECHPLAS,HITECH PLAST LIMITED,11/22/2016,147.3,154.4,146,149.45,44015,11721
HMT,HINDUSTAN MACHINE TOOLS L,11/22/2016,35.6,35.6,32.45,33.25,11708,11708
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/22/2016,272,273.85,266.5,269.25,25332,18277
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11
/22/2016,2023.4,2023.4,2023.38,2023.38,10,10
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,11/22/2016,17.25,17.45,16.6,16.95,43689,296
75
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,11/22/2016,8400,8410,8306,8396.1,235,1
63
HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/22/2016,1444.9,1444.9,1382.1,1406.3,2787
,2046
HOTELEELA,HOTEL LEELA VENTURES LTD,11/22/2016,15.5,15.7,15.15,15.55,86117,49923
HOVS,HOV SERVICES LIMITED,11/22/2016,94.1,98,94.1,95.9,5855,3045
HPL,HPL ELECTRIC & POWER LTD,11/22/2016,81.65,81.65,81.65,81.65,209488,190083
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,11/22/2016,33.7,37.65,33.7,35.95,1201844,52
3053
HSIL,HSIL LTD,11/22/2016,290,298.8,285.7,292.25,32304,23651
HTMEDIA,HT MEDIA LIMITED,11/22/2016,73.65,73.8,71.8,72.2,111894,103836
HUBTOWN,HUBTOWN LTD,11/22/2016,88,91.65,87,91.35,3125,1738
IBREALEST,INDIABULLS REAL ESTATE LIMITED,11/22/2016,61,63.35,57,62.75,13405630,2
352161
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,11/22/2016,659,674.95,639,671.8,203329
1,1011303
IBVENTURES,INDIABULLS VENTURES LTD,11/22/2016,19.45,19.95,18.95,19.35,277666,182
768
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,11/22/2016,17.8,18.25,17.25,17.85,118209
,83691
ICICIBANK,ICICI BANK LTD.,11/22/2016,265,266.6,259.3,262.7,21733444,11224145
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY LTD,11/22/2016,285.4,290.9,28
1.2,289.05,1209797,990753
ICIL,INDO COUNT INDUSTRIES LTD,11/22/2016,143,146.2,139.5,144.95,698332,557220
ICRA,ICRA LIMITED,11/22/2016,3900,4069,3786.6,3969.8,3163,1669
ICSA,ICSA (INDIA) LIMITED,11/22/2016,2.95,3.05,2.8,2.85,25544,15633
IDBI,INDUS DEV BANK OF IND LTD,11/22/2016,68.5,68.95,66.15,67.7,4011356,627301
IDBIGOLD,IDBI GOLD ETF,11/22/2016,2712.05,2714.05,2705,2705,8,6
IDEA,IDEA CELLULAR LIMITED,11/22/2016,71.4,71.95,70.45,70.95,9318283,5987002
IDFC,INFRA. DEV. FIN. CO. LTD,11/22/2016,54.6,55.95,53.45,55.2,3907003,1029381
IDFCBANK,IDFC BANK LTD,11/22/2016,69.1,70,68.5,69.25,7645460,4783592
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,11/22/2016,79.9,79.9,79.8,79.8,351,351
IFBAGRO,IFB AGRO INDUSTRIES LTD,11/22/2016,373.1,381.4,327.2,345.2,16648,7457
IFBIND,IFB INDUSTRIES LTD.,11/22/2016,414.95,438.9,402,432.3,33367,19625
IFCI,IFCI LTD,11/22/2016,21.8,21.85,21.25,21.65,5586080,1554932
IFGLREFRAC,IFGL REFRACTORIES LTD,11/22/2016,149.9,149.9,141.2,146.65,19674,15628
IGARASHI,IGARASHI MOTORS INDIA LTD,11/22/2016,680,701,664.3,678.15,13830,10577
IGL,INDRAPRASTHA GAS LTD,11/22/2016,823.8,830,806.85,826.3,460534,101438
IGPL,IG PETROCHEMICALS LTD,11/22/2016,197.3,201.95,192.15,192.15,44152,30930
IIFL,IIFL HOLDINGS LTD,11/22/2016,246,259.95,240.4,253.8,85026,63161
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/22/2016,72.2,73.9,69.5,73.9,1105,1075
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,11/22/2016,40.2,41.25,3
6.75,38,155767,89202
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,11/22/2016,89,90.05,86,89.65,25
0798,110487
IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/22/2016,339,339,314.1,328.3,42161,21059
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,11/22/2016,740,751.9,739.05,743.
25,113,78
IMPEXFERRO,IMPEX FERRO TECH LIMITED,11/22/2016,1.6,1.6,1.55,1.6,46902,46902
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,11/22/2016,11.2,11.95,10.8,11.2,57
708,34513
INDHOTEL,INDIAN HOTELS CO LTD,11/22/2016,90,97.5,89,94.75,949441,747655
INDIACEM,INDIA CEMENTS LTD,11/22/2016,109.65,115.5,108.05,114.5,12336321,2344048
INDIAGLYCO,INDIA GLYCOLS LTD,11/22/2016,122,125,115.8,119.95,104290,37773
INDIANB,INDIAN BANK LIMITED,11/22/2016,256.9,256.9,235,247.25,1149550,289979
INDIANCARD,INDIAN CARD CLOTHING CO.,11/22/2016,201.15,203.8,198.8,203.8,1697,145
5
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/22/2016,720.1,752,710.95,739.85,24645,190
61
INDIGO,INTERGLOBE AVIATION LTD,11/22/2016,850.9,865,845,858.7,244793,167861
INDLMETER,IMP POWER LTD,11/22/2016,79.55,81.75,76.3,77.95,2383,1883
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,11/22/2016,491.1,505,485,497.7,3362,1
925
INDOCO,INDOCO REMEDIES LTD.,11/22/2016,281.5,281.55,271.95,275.5,5607,2944
INDORAMA,INDO RAMA SYNTHETICS LTD,11/22/2016,27.6,27.95,27,27.25,30047,23869
INDOSOLAR,INDOSOLAR LTD,11/22/2016,6,6.1,5.7,5.8,310700,200928
INDOTECH,INDO TECH TRANSFORM LTD.,11/22/2016,183.55,185.95,183,184.25,4444,3550
INDOTHAI,INDO THAI SECURITIES LTD,11/22/2016,21.55,21.55,19.7,19.7,1010,896
INDOWIND,INDOWIND ENERGY LIMITED,11/22/2016,4.15,4.15,3.8,4.15,31782,31782
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/22/2016,50.8,50.9,48.9,50,161509,96157
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/22/2016,35.8,35.8,33.3,34.85,26103,17394
INDSWFTLTD,IND-SWIFT LIMITED,11/22/2016,5,6.3,5,5.4,4553,3180
INDTERRAIN,IND TERRAIN FASHIONS LTD,11/22/2016,135,138,130.6,134.15,13997,9222
INDUSINDBK,INDUSIND BANK LTD.,11/22/2016,1071.75,1076.75,1057.25,1071.55,1431659
,960500
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,11/22/2016,569.95,579.95,555,572.75,3700,
2260
INFIBEAM,INFIBEAM INCORPORATION LTD,11/22/2016,1111,1180,1111,1137.1,364384,5768
4
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,11/22/2016,234.9,236,230.05,231.85,
25267,24145
INFOMEDIA,INFOMEDIA INDIA LIMITED,11/22/2016,4.75,4.75,4.55,4.75,30248,22238
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,11/22/2016,270.51,274,265.27,270.55,1053,686
INFRATEL,BHARTI INFRATEL LTD,11/22/2016,360.15,364.95,357.35,359.45,2316275,1721
905
INFY,INFOSYS LTD,11/22/2016,916.9,928.65,911.65,914.2,2741563,2006559
INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/22/2016,680.5,685,648.75,657.65,12818,4
016
INOXLEISUR,INOX LEISURE LIMITED,11/22/2016,219.6,223,219.35,221.15,68805,51136
INOXWIND,INOX WIND LTD,11/22/2016,175.7,178.45,174.1,177.3,71568,36758
INSECTICID,INSECTICIDES (INDIA) LIMITED,11/22/2016,446.55,451.5,440,447,4911,305
4
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,11/22/2016,3.85,3.85,3.85,3.85,100,100
INTELLECT,INTELLECT DESIGN ARENA LTD,11/22/2016,122.8,126.2,120,122.9,286879,115
738
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,11/22/2016,12.5,13.25,12.3,13,42620,
31808
IOB,INDIAN OVERSEAS BANK,11/22/2016,25.3,25.4,24.9,25.05,656174,353776
IOC,INDIAN OIL CORP LTD,11/22/2016,294.1,298.3,289.8,296.5,2818074,1476838
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,11/22/2016,95.7,97,93,95.7,42933,166
12
IPAPPM,INTERNATIONAL PAPER APPM LTD,11/22/2016,291.2,299,290,293.9,7942,6778
IPCALAB,IPCA LABORATORIES LTD,11/22/2016,532.1,549.9,532.1,545.45,85195,34681
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,11/22/2016,190.95,194.4,178,182.25,4485147
,967142
ISFT,INTRASOFT TECHNOLOGIES LTD,11/22/2016,404,414.5,393.05,403.7,7926,4709
ISMTLTD,ISMT LIMITED,11/22/2016,8.25,8.5,8.05,8.1,25884,12277
ITC,ITC LTD,11/22/2016,225,228.1,223.5,226.1,9215388,6587789
ITDCEM,ITD CEMENTATION INDIA LTD,11/22/2016,138,140.5,136.5,137.65,74301,56920
ITI,ITI LTD,11/22/2016,29.25,29.5,28.7,28.95,61393,37942
IVC,IL&FS INVESTMENT MANAGERS,11/22/2016,14.1,14.3,14,14.25,203432,94266
IVP,IVP LTD.,11/22/2016,120.2,124.95,105.85,112.85,36962,22453
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/22/2016,4,4.05,3.75,3.85,762010,359154
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED FUND,11/22/2016,800,800,790,790,3
4,34
IZMO,IZMO LTD,11/22/2016,42,43.4,41.35,42.6,16873,11995
J&KBANK,J & K BANK LTD.,11/22/2016,58.85,59.8,58.25,58.7,933740,571204
JAGRAN,JAGRAN PRAKASHAN LIMITED,11/22/2016,174,177,168.3,169.9,72906,60326
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/22/2016,27.45,28.6,26.3,28.4,38688,
21375
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/22/2016,10.4,10.8,10.4,10.45,3830,383
0
JAICORPLTD,JAI CORP LIMITED,11/22/2016,54.1,54.35,52.3,52.95,335773,119836
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/22/2016,171,177.75,168.65,174.7,134292,75
465
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/22/2016,386.2,405,370,379,45277,22850
JAYBARMARU,JAY BHARAT MARUTI LTD,11/22/2016,243.1,264.35,240.2,264.35,56663,3695
3
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/22/2016,6.95,7.3,6.4,6.9,25596,17969
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/22/2016,86.1,89.75,85.1,88.3,74667,49630
JBCHEPHARM,J B CHEMICALS AND PHARMA,11/22/2016,327.8,331,315.1,328.55,87444,4882
0
JBFIND,JBF INDUSTRIES LTD.,11/22/2016,199,199,185.25,196.6,73578,36043
JBMA,JBM AUTO LIMITED,11/22/2016,200,205,196.15,203.35,129903,32530
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA LTD,11/22/2016,1258.8,1405
.95,1218,1374.55,13235,6464
JENSONICOL,JENSON & NICHOLSON (IND),11/22/2016,7.85,7.95,7.5,7.8,13530,9524
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,11/22/2016,348,354.5,336.05,340.8,1983837,37
5616
JHS,JHS SVEND. LAB. LTD,11/22/2016,36.1,38,36.1,37.75,70843,35804
JINDALPHOT,JINDAL PHOTO LIMITED,11/22/2016,73.6,75,71.8,72.9,1989,1258
JINDALPOLY,JINDAL POLY FILMS LIMITED,11/22/2016,342.05,353,322,327.95,47320,2599
1
JINDALSAW,JINDAL SAW LIMITED,11/22/2016,50.35,51.65,48.8,49.8,318779,177957
JINDALSTEL,JINDAL STEEL & POWER LTD,11/22/2016,65.45,67.6,65,66.95,5735084,16526
56
JINDCOT,JINDAL COTEX LTD,11/22/2016,15.4,15.4,14.05,14.6,94295,83865
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,11/22/2016,156.05,158.9,149.1,15
2.35,23889,8759
JINDWORLD,JINDAL WORLDWIDE LTD,11/22/2016,188.6,188.6,180,185,243,153
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/22/2016,51.7,55.45,50.95,51.15,87016,57
126
JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/22/2016,85.6,87.4,84.2,85.6,5296772,181311
9
JKCEMENT,JK CEMENT LIMITED,11/22/2016,660,686,628.1,644.9,42058,26701
JKIL,J.KUMAR INFRAPROJECTS LTD,11/22/2016,174.95,177.3,172.15,175.6,166356,10815
5
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/22/2016,350.15,353.6,336.25,346.95,73772,4871
1
JKPAPER,JK PAPER LIMITED,11/22/2016,76.5,78.5,75.4,78,348013,145200
JKTYRE,J.K.INDUSTRIES LIMITED,11/22/2016,114.8,117.4,109.8,110.7,1788921,688055
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,11/22/2016,176,180,176,180,22,22
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,11/22/2016,188.95,194,185,189.5,14026,86
64
JMFINANCIL,JM FINANCIAL LIMITED,11/22/2016,56.25,60,56.2,58.8,1395990,726278
JMTAUTOLTD,JMT AUTO LIMITED,11/22/2016,20,20.6,19,20.1,79448,55318
JOCIL,JOCIL LTD,11/22/2016,160.3,161.5,153,153.45,6318,5910
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/22/2016,7.75,7.85,7.45,7.6,21649765,4782
127
JPINFRATEC,JAYPEE INFRATECH LTD,11/22/2016,7,7.1,6.85,7.05,369913,246945
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,11/22/2016,83.2,89.4,8
0.15,81.2,9235,5820
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/22/2016,4,4,3.75,3.95,2049753,552090
JSL,JSL LTD,11/22/2016,34.5,35.75,33.4,34.9,205676,110601
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,11/22/2016,92.1,92.5,88,89.75,188485,49908
JSWENERGY,JSW ENERGY LTD,11/22/2016,54.75,55.5,53.55,54.3,2604849,854739
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,11/22/2016,1255,1292,1232,1245.1,25219,1135
7
JSWSTEEL,JSW STEEL LIMITED,11/22/2016,1630.15,1656.9,1618.8,1639.2,350181,86193
JUBILANT,JUBILANT ORGANOSYS LTD.,11/22/2016,619,630,607.55,626.65,368548,121928
JUBLFOOD,JUBILANT FOODWORKS LTD,11/22/2016,898,898,877,881.4,408555,129705
JUBLINDS,JUBILANT INDUSTRIES LTD,11/22/2016,242.4,247.6,227.8,236.65,32253,12680
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/22/2016,216.98,219.9,214,218.76,4524,1970
JUSTDIAL,JUSTDIAL LTD,11/22/2016,384,387.95,370.35,377.6,938259,86103
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,11/22/2016,332.2,345,324,336.35,199472,175
431
JYOTISTRUC,JYOTI STRUCTURES LTD,11/22/2016,10.05,10.3,9.85,10,171513,121428
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/22/2016,97.55,101.95,97.55,101.3,20781,1
7021
KAJARIACER,KAJARIA CERAMICS LTD,11/22/2016,475.55,481.2,460,465.25,181669,128797
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,11/22/2016,218.3,222,203.1,207.1
5,73012,35387
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,11/22/2016,103.95,104,98.75,10
0.4,81879,50476
KALPATPOWR,KALPATARU POWER TRANS. LT,11/22/2016,235.9,235.9,228,231.2,101806,928
42
KALYANIFRG,KALYANI FORGE LIMITED,11/22/2016,262,262.8,245,245.1,2068,2068
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/22/2016,28.7,28.7,25.45,26.25,8230,6636
KAMDHENU,KAMDHENU ISPAT LIMITED,11/22/2016,64.95,66.6,61.9,64.2,12755,7134
KANANIIND,KANANI INDUSTRIES LTD,11/22/2016,14.5,14.5,13.5,13.85,16646,8856
KANORICHEM,KANORIA CHEMICALS & INDUS,11/22/2016,65.9,68.3,64.5,65.95,79334,45418
KANSAINER,KANSAI NEROLAC PAINTS LTD,11/22/2016,308.25,325,307.85,319.85,168983,1
18560
KARMAENG,KARMA ENERGY LTD,11/22/2016,36.3,37,33,36,6476,3270
KARURVYSYA,KARUR VYSYA BANK LTD,11/22/2016,88.9,88.9,81.15,83.9,1181873,802188
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,11/22/2016,4.
3,4.5,4.3,4.5,4492,3236
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/22/2016,11.75,12.55,11.55,11.75,725,5
24
KAYA,KAYA LTD,11/22/2016,715.05,741.45,684.1,702.65,8912,5997
KCP,KCP LTD,11/22/2016,84.15,84.15,79.4,80,264630,226080
KCPSUGIND,KCP SUGAR IND CORP LTD.,11/22/2016,27.3,27.7,26.3,26.75,219428,98850
KDDL,KDDL LTD,11/22/2016,197.05,208,197.05,205.95,4062,2543
KEC,KEC INTL. LIMITED,11/22/2016,142,142.65,131.05,135.9,431936,207913
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/22/2016,39.05,40.45,37,39.6,288901,141576
KEI,KEI INDUSTRIES LTD.,11/22/2016,112.3,113.85,110,111.3,99285,59017
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,11/22/2016,101.95,104.2,100.35,101.4,67394
,39479
KERNEX,KERNEX MICROSYS(I) LTD,11/22/2016,38,38,35.05,36.75,5180,5180
KESARENT,KESAR ENTERPRISES LIMITED,11/22/2016,35.75,37.9,35.1,37.65,1307,1028
KESORAMIND,KESORAM INDUSTRIES LTD.,11/22/2016,123.6,126,117.85,124.4,518846,2371
99
KGL,KARUTURI GLOBAL LIMITED,11/22/2016,1.4,1.5,1.35,1.45,1218891,739394
KHAITANELE,KHAITAN ELECTRICALS LIMITED,11/22/2016,30,33.4,29.3,29.9,14354,4824
KHAITANLTD,KHAITAN (INDIA) LTD.,11/22/2016,10.15,10.15,10.15,10.15,9500,9500
KHANDSE,KHANDWALA SECURITIES LTD,11/22/2016,16,16.25,14.75,16.25,5150,5100
KICL,KALYANI INVEST CO LTD,11/22/2016,1151.05,1184.85,1116.7,1150.9,506,434
KILITCH,KILITCH DRUGS (INDIA) LTD,11/22/2016,33,36.15,32.55,35.15,3442,1672
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I) LTD,11/22/2016,797,820,726.5,782.35,7216,
4929
KIRIINDUS,KIRI INDUSTRIES LTD,11/22/2016,255,259.5,233.25,247.1,500733,140005
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/22/2016,146.05,154.9,143.2,150,20869,11196
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/22/2016,328.1,330.1,302.4,319.25,27949,22
639
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/22/2016,801,801,745,759.3,1682,1404
KITEX,KITEX GARMENTS LTD,11/22/2016,367,370,352.7,356.85,43716,27734
KKCL,KEWAL KIRAN CLOTHING LTD,11/22/2016,1705.25,1818,1705,1799.3,81,69
KMSUGAR,K.M.SUGAR MILLS LIMITED,11/22/2016,17.4,17.9,17,17,100028,63891
KNRCON,KNR CONSTRUCTIONS LTD,11/22/2016,740.45,740.5,682.6,703.5,62077,57203
KOHINOOR,KOHINOOR FOODS LIMITED,11/22/2016,45.8,46.25,44,45.05,19073,9834
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/22/2016,79.5,80.45,78,78.75,49722,35178
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,11/22/2016,89.6,91,86.6,88.55,29401,
11975
KOPRAN,KOPRAN LTD.,11/22/2016,45.75,45.8,42.8,43.7,216804,122620
KOTAKBANK,KOTAK MAHINDRA BANK LTD,11/22/2016,765.2,772.5,761.55,769.6,1700599,11
67910
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,11/22/2016,188.15,189,186.
09,188.41,5635,4464
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,11/22/2016,265.2,266.9,263.6,264.75,17
169,12355
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,11/22/2016,809,812,805,810
.23,45241,13406
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,11/22/2016,323,328,310.7,321.84
,13994,6342
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/22/2016,13.8,14.15,13.7,13.9,34401,17494
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/22/2016,20.8,20.8,19.8,20.1,12653,6628
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/22/2016,157,161.95,157,159.15,5207,3683
KPIT,KPIT CUMMINS INFOSYSTEMS,11/22/2016,126.5,127.9,121.05,126.75,668155,180994
KPRMILL,K.P.R. MILL LIMITED,11/22/2016,1098.85,1098.85,1074.95,1081.85,4707,4171
KRBL,KRBL LIMITED,11/22/2016,249.8,253,245.3,252.55,76744,58401
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,11/22/2016,80,80,80,80,75,75
KRIDHANINF,KRIDHAN INFRA LTD,11/22/2016,59.55,59.55,52.5,56,330315,325833
KSBPUMPS,KSB PUMPS LTD.,11/22/2016,572,584,558,576.5,4386,1987
KSCL,KAVERI SEED COMPANY LIMITED,11/22/2016,376.4,378.95,358.55,367.95,284021,68
884
KSERASERA,K SERA SERA LTD,11/22/2016,0.2,0.2,0.15,0.15,344039,330467
KSK,KSK ENERGY VENTURES LTD,11/22/2016,22,22.1,21.5,21.8,18321,14736
KSL,KALYANI STEELS LTD,11/22/2016,260.2,268.4,257.6,263.5,428734,113618
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,11/22/2016,208,208,191.1,196.5,8375,53
96
KTKBANK,KARNATAKA BANK LTD.,11/22/2016,105,106,100.1,103.4,3950952,1052196
KWALITY,KWALITY DAIRY (I) LTD,11/22/2016,115.1,120.45,112.2,120,439986,131223
L&TFH,L&T FINANCE HOLDINGS LTD,11/22/2016,83.6,84.8,81.8,84,4075012,996196
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,11/22/2016,36,38,34.15,35.75,2003,1576
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,11/22/2016,44.45,47,42.5,44.5,449129
,181387
LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/22/2016,133.45,135.95,125.05,132.1,597765,3
10111
LALPATHLAB,DR. LAL PATH LABS LTD,11/22/2016,1241,1248.75,1175.6,1192.05,70139,32
922
LAMBODHARA,LAMBODHARA TEXTILES LTD,11/22/2016,66.95,68.05,63,63.9,21110,11901
LAOPALA,LA OPALA RG LIMITED,11/22/2016,525.05,527.05,500.1,512.9,30694,27871
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/22/2016,3636.1,3749,3636.1,3697.85,4108,
2969
LCCINFOTEC,LCC INFOTECH LIMITED,11/22/2016,0.3,0.3,0.3,0.3,549,549
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,11/22/2016,47.95,49,47.95,49,7
29,729
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/22/2016,564.95,565,549.55,554.7,5827,35
96
LGBFORGE,LGB FORGE LTD,11/22/2016,5.25,5.55,5.25,5.45,43534,36594
LIBERTSHOE,LIBERTY SHOES LTD,11/22/2016,132,132.25,128.55,131.55,16287,7200
LICHSGFIN,LIC HOUSING FINANCE LTD,11/22/2016,502.5,520.85,502.5,518.3,3209495,12
74871
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,11/22/2016,16.75,16.9,16.55,16.9,4259
2,42482
LINCOLN,LINCOLN PHARMACEUTICALS LTD,11/22/2016,178.1,182.25,175,179.65,49749,248
01
LINCPEN,LINC PEN & PLASTICS LTD,11/22/2016,222.2,228.95,222.2,226.85,2974,2839
LINDEINDIA,LINDE INDIA LTD,11/22/2016,335.1,354.2,332,350.45,9688,5733
LIQUIDBEES,LIQUID BENCHMARK ETS,11/22/2016,1000,1000.01,999.99,1000,292908,27186
7
LITL,LANCO INFRATECH LTD,11/22/2016,3.6,3.6,3.5,3.5,1012724,546452
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,11/22/2016,238.15,261.3,234.65,259.0
5,641593,180928
LML,LML LTD,11/22/2016,10.5,10.8,10.05,10.3,701885,361108
LOKESHMACH,LOKESH MACHINES LIMITED,11/22/2016,61.8,65.85,61.5,64.4,8263,3089
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/22/2016,18,18.5,17.5,18.5,8841,5589
LOVABLE,LOVABLE LINGERIE LTD,11/22/2016,222,227,214.7,221.15,69635,25564
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,11/22/2016,3.95,3.95,3.4,3.6,5802
,4158
LSIL,LLOYDS STEELS INDUSTRIES LTD,11/22/2016,1.55,1.55,1.55,1.55,13110,13110
LT,LARSEN & TOUBRO LTD.,11/22/2016,1358.25,1360,1304.5,1329.55,2056580,1091689
LTI,LARSEN & TOUBRO INFOTECH LTD,11/22/2016,603,605,598,601.15,35265,28901
LTTS,L&T TECHNOLOGY SERVICES LTD,11/22/2016,806,816.5,780.05,813,20675,11497
LUMAXIND,LUMAX INDUSTRIES LTD,11/22/2016,700,730,689.1,695.95,6192,4474
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,11/22/2016,409,409,382.8,392.5,7618,48
50
LUPIN,LUPIN LIMITED,11/22/2016,1408,1417,1402.55,1412.85,949507,706807
LUXIND,LUX INDUSTRIES LTD,11/22/2016,729.95,737,720,724.15,3763,1647
LYCOS,LYCOS INTERNET LTD,11/22/2016,7.4,7.55,7.05,7.15,771050,450194
LYKALABS,LYKA LABS LTD,11/22/2016,49.3,50.5,49,49.3,12653,9244
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,11/22/2016,51.05,53.25,48.9,50.2,22459,6236
M&M,MAHINDRA & MAHINDRA LTD,11/22/2016,1210,1223.6,1185,1219.1,643999,386538
M&MFIN,M&M FIN. SERVICES LTD,11/22/2016,268,273.95,260.5,270.65,2005039,1071081
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,11/22/2016,15.19,15.19,14.6,14.78,443
85,33455
M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/22/2016,80.25,80.25,76.25,76.63,7966,66
76
MAANALU,MAAN ALUMINIUM LTD,11/22/2016,69.95,69.95,64,67.4,14139,8681
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,11/22/2016,45.3,47.65,44.1,46.25,2882
,1174
MADHUCON,MADHUCON PROJECTS LTD.,11/22/2016,35.75,36.3,34,34.45,58846,31065
MADRASFERT,MADRAS FERTILIZERS LTD,11/22/2016,12.3,12.55,12,12.2,25592,16276
MAGMA,MAGMA LEASING LIMITED,11/22/2016,96.05,96.75,90.25,90.95,204572,130630
MAGNUM,MAGNUM VENTURES LIMITED,11/22/2016,3.6,3.9,3.6,3.7,3374,3324
MAHABANK,BANK OF MAHARASHTRA,11/22/2016,29.35,29.35,28.4,29,99421,51590
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,11/22/2016,132,133,127.55,127.9,8979,570
3
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,11/22/2016,181.4,185,179,183.3,108085,7720
0
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,11/22/2016,351.1,364.45,346,351.85
,11124,6563
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/22/2016,1412.5,1488.8,1384.05,1420.3,1019
1,8046
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/22/2016,215.1,223.95,215.1,221.2,7859,512
5
MAITHANALL,MAITHAN ALLOYS LTD,11/22/2016,214.9,215,208.35,210,8454,7016
MAJESCO,MAJESCO LTD,11/22/2016,357.05,363,350.1,355.25,34591,19468
MALUPAPER,MALU PAPER MILLS LIMITED,11/22/2016,25,25.7,24.55,24.55,14957,10628
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,11/22/2016,4.85,4.85,4.4,4.55,1650,135
0
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,11/22/2016,6.7,6.7,6.7,6.7,245
,245
MANAKINDST,MANAKSIA INDUSTRIES LTD,11/22/2016,10.65,11.2,10.65,11,1150,1125
MANAKSIA,MANAKSIA LIMITED,11/22/2016,48,48.9,47.25,48.15,4858,2926
MANAKSTEEL,MANAKSIA STEELS LTD,11/22/2016,8.3,8.45,7.9,8.35,3234,2750
MANALIPETC,MANALI PETROCHEMICAL LTD,11/22/2016,31.4,31.75,29.65,30.35,327772,171
104
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,11/22/2016,71,74.9,70.15,73.
8,5735032,2168051
MANDHANA,MANDHANA INDUSTRIES LTD,11/22/2016,23.05,23.45,22.65,23.3,74087,54022
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,11/22/2016,131.1,133.05,123.65,124.
9,76364,43148
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,11/22/2016,41,42.2,40.1,41.
45,30827,22511
MANGLMCEM,MANGALAM CEMENT LTD,11/22/2016,251,256,230,235,109083,80998
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/22/2016,27.8,27.8,25.35,25.9,25472,19
370
MANINDS,MAN INDUSTRIES (I) LTD.,11/22/2016,44.35,45,43.6,44.25,90429,66376
MANINFRA,MAN INFRACONSTRUCTION LIMITED,11/22/2016,34.85,36.5,34.85,36.35,263297,
89611
MANPASAND,MANPASAND BEVERAGES LTD,11/22/2016,631.95,637.3,609.6,614.9,88681,7551
3
MANUGRAPH,MANUGRAPH INDIA LIMITED,11/22/2016,42.75,43.5,41.55,43.5,4603,3262
MARALOVER,MARAL OVERSEAS LTD,11/22/2016,24.5,27.65,24.5,26.55,8947,5585
MARATHON,MARATHON NEXTGEN REALTY LTD,11/22/2016,208.1,215,200.95,212.4,770,517
MARICO,MARICO LIMITED,11/22/2016,250,255.7,246.4,252.5,3571862,2182877
MARKSANS,MARKSANS PHARMA LIMITED,11/22/2016,41.6,42,40.7,41.2,897129,328029
MARUTI,MARUTI UDYOG LTD.,11/22/2016,4830,4956,4825.55,4934.55,845997,488673
MASTEK,MASTEK LTD,11/22/2016,129.4,131.2,127.3,128.75,69401,19620
MAWANASUG,MAWANA SUGARS LIMITED,11/22/2016,48.6,49.8,42.55,46.7,514400,104610
MAXINDIA,MAX INDIA LTD,11/22/2016,143.95,145.9,141.1,142.15,907669,851674
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,11/22/2016,43.25,45.4,43.15,45,158173,972
11
MAXWELL,MAXWELL APPAREL IND. LTD.,11/22/2016,45,45.5,42.2,43.2,104509,56443
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/22/2016,373.05,381.95,371.2,372.75,7520,5638
MAZDA,MAZDA LTD,11/22/2016,320,320,320,320,20,20
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,11/22/2016,50.85,50.95,45,47.35
,47977,26046
MBLINFRA,MBL INFRASTRUCTURES LTD,11/22/2016,72.9,74.5,70.3,70.95,187368,121393
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/22/2016,31.55,33.5,31.55,32.5,62531,2976
5
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,11/22/2016,1806,1899.9,1773.45,1881.85,5201
03,198985
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,11/22/2016,146.95,149,144.55,147.55,48351
9,146934
MCX,MULTI COMMODITY EXCHANGE,11/22/2016,1250,1256.9,1215.55,1235.6,286665,163095
MEGASOFT,MEGASOFT LIMITED,11/22/2016,15,15.5,13.5,15.15,152625,84468
MEGH,MEGHMANI ORGANICS LIMITED,11/22/2016,36.5,36.8,34.1,35.6,745410,364444
MENONBE,MENON BEARINGS LTD,11/22/2016,63.5,66,63.5,64.95,5685,4655
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,11/22/2016,35.6,37,34.9,35.9,119852,76983
MERCATOR,MERCATOR LTD,11/22/2016,35,35.5,32.95,33.85,1256345,682064
MERCK,MERCK LTD,11/22/2016,892,897.5,859.8,872.6,28627,16076
METALFORGE,METALYST FORGINGS LTD,11/22/2016,54,54.8,51.5,51.95,82078,51120
METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/22/2016,2.9,2.9,2.6,2.65,136469,10379
6
MFSL,MAX FINANCIAL SERVICES LTD,11/22/2016,510,537.95,509.45,531.4,234303,155681
MGL,MAHANAGAR GAS LTD,11/22/2016,745.25,756.1,730.6,736.75,94191,55737
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,11/22/2016,409.2,412.85,400.3,404.95
,54564,47513
MIC,MIC ELECTRONICS LIMITED,11/22/2016,13.45,13.7,13.05,13.35,224847,146867
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN ETF,11/22/2016,50,50.35,50,50.35,
137,100
MINDACORP,MINDA CORPORATION LTD,11/22/2016,89,92.9,85,87.7,112707,65956
MINDAIND,MINDA INDUSTRIES LIMITED,11/22/2016,274,282,262.1,265.1,233148,146884
MINDTECK,MINDTECK (INDIA) LTD,11/22/2016,71.6,72.95,70,70.55,8892,6516
MINDTREE,MINDTREE CONSULTING LIMITED,11/22/2016,449,455.5,438.05,453.15,477673,1
87820
MIRCELECTR,MIRC ELECTRONICS LTD,11/22/2016,11.5,12.25,11.5,11.8,137507,89972
MIRZAINT,MIRZA INTERNATIONAL LIMITED,11/22/2016,70.8,70.8,68.1,70.2,305277,17922
8
MMFL,MM FORGINGS LTD.,11/22/2016,413,422.55,413,419.5,1504,968
MMTC,MMTC LTD,11/22/2016,42.5,42.9,41,41.4,277843,121300
MOHITIND,MOHIT INDUSTRIES LTD,11/22/2016,32.8,34,30.5,30.7,30790,20428
MOIL,MOIL LTD,11/22/2016,309.6,313.85,295.05,301.4,273601,131459
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,11/22/2016,41.8,41.8,38.75,39.05,13382,11084
MOLDTKPAC,MOLD-TEK PACKAGING LTD,11/22/2016,185.1,196.45,182.25,188.75,19468,161
45
MONNETISPA,MONNET ISPAT LTD,11/22/2016,21.1,21.8,20.5,20.55,39684,30930
MONSANTO,MONSANTO INDIA LIMITED,11/22/2016,2245,2270,2245,2256,10047,6777
MONTECARLO,MONTE CARLO FASHIONS LTD,11/22/2016,404.95,405,388.65,395.05,6589,405
2
MORARJEE,MORARJEE TEXTILES LTD,11/22/2016,53,53,50,51.2,22201,17717
MOREPENLAB,MOREPEN LABORATORIES LTD,11/22/2016,20.05,20.5,19.6,19.9,704489,34545
2
MOSERBAER,MOSER-BAER (I) LTD,11/22/2016,6.65,6.7,6.1,6.45,242636,172281
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,11/22/2016,283.1,289.95,280,285.1,3498964,1
388925
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,11/22/2016,453.1,467.8,447,4
61.3,47242,25523
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/22/2016,36.15,36.5,36.15,36.15,511
,511
MPHASIS,MPHASIS BFL LTD.,11/22/2016,517.7,519.8,505,511.25,246873,212140
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,11/22/2016,633.45,640,627.5,629.05
,1236,1016
MRF,MRF LTD,11/22/2016,46860,47467.75,46451,46947.2,16524,4170
MRO-TEK,MRO-TEK LIMITED,11/22/2016,46.5,46.5,40.15,42.3,24961,14890
MRPL,MRPL,11/22/2016,82.15,89.25,81.2,88.2,623994,217752
MSPL,MSP STEEL & POWER LTD.,11/22/2016,10.6,11.4,10.55,10.75,5112,4386
MTEDUCARE,MT EDUCARE LTD,11/22/2016,109.15,111.4,106.25,106.95,55488,35640
MTNL,MAHANAGAR TELEPHONE NIGAM,11/22/2016,16.25,16.25,15.6,15.8,513096,291991
MUKANDENGG,MUKAND ENGINEERS LIMITED,11/22/2016,29.5,31.85,29.1,30.9,9981,6792
MUKANDLTD,MUKAND LTD.,11/22/2016,48.5,49.55,45.55,47.25,70326,42266
MUKTAARTS,MUKTA ARTS LIMITED,11/22/2016,81,84.95,76.5,79.95,68387,36342
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,11/22/2016,85.05,85.9,81.25,82.3,36749,1
8037
MUNJALSHOW,MUNJAL SHOWA LTD,11/22/2016,180.05,186,180.05,183.3,30556,19278
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/22/2016,24.4,25.5,23.35,24.75,74906,37972
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,11/22/2016,200,216.65,197.55,216.65,1373
6,8321
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/22/2016,289.5,298.5,281.6,296.25,436999,206477
MVL,MVL LTD,11/22/2016,0.45,0.45,0.4,0.4,13611,11111
MYSOREBANK,STATE BANK OF MYSORE,11/22/2016,550.05,561,535,548.85,14964,8588
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,11/22/2016,349.99,353.49,335.5
2,349.67,1043,835
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS LTD,11/22/2016,9.45,9.85,9.45,9.7,321
20,32120
NAGAROIL,NAGARJUNA OIL REFINERY,11/22/2016,4.5,4.95,4.5,4.85,278417,146947
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/22/2016,31,31,30.1,30.45,2647,1954
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,11/22/2016,82.25,82.25,81,82,1
967,1967
NAHARINDUS,NAHAR INDS ENT LTD,11/22/2016,90,91.45,87.25,88.5,29847,19939
NAHARPOLY,NAHAR POLY FILMS LTD,11/22/2016,47.75,51.5,47.75,50.85,12953,10114
NAHARSPING,NAHAR SPINNING MILLS LIMITED,11/22/2016,110,110.3,102.2,104.7,51000,3
3973
NAKODA,NAKODA LTD,11/22/2016,0.45,0.45,0.4,0.4,74599,51333
NATCOPHARM,NATCO PHARMA LTD.,11/22/2016,586,599,558.5,590.75,368420,165287
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,11/22/2016,141.95,143.25,131,137.15,23661,
11954
NATIONALUM,NATIONAL ALUMINIUM CO LTD,11/22/2016,49.55,52.65,49,52,1044508,746300
NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/22/2016,16,16.7,15.8,16.2,8781,8781
NAUKRI,INFO EDGE (I) LTD,11/22/2016,929.95,964,920.05,954.35,51930,25124
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,11/22/2016,2249.9,2260,2180.25,2
218.55,4615,2653
NAVKARCORP,NAVKAR CORPORATION LTD,11/22/2016,167.4,174.85,164.1,172,59316,52575
NAVNETEDUL,NAVNEET EDUCATION LTD,11/22/2016,106.5,107,103.6,105.75,133514,96250
NBCC,NATIONAL BUILDINGS LTD,11/22/2016,213.2,214.45,207.5,211.8,1429017,1176806
NBVENTURES,NAVA BHARAT VENTURES LIMI,11/22/2016,106.6,109.85,103.1,107.2,416618,
200779
NCC,NCC LTD,11/22/2016,74.7,77,71.25,75.1,6472113,2443302
NCLIND,NCL INDUSTRIES LIMITED,11/22/2016,108.8,115.05,105.55,113,95300,69140
NDGL,NAGA DHUNSERI GROUP LTD,11/22/2016,391.2,391.2,346.5,385.8,221,133
NDL,NANDAN DENIM LTD,11/22/2016,111.65,112,106.55,107.55,65001,32586
NDTV,NDTV LTD,11/22/2016,71.4,74.9,65.85,72.85,40766,13444
NECCLTD,NORTH EASTERN CARRYING CORPORATION LTD,11/22/2016,39.1,39.1,38,38.05,550
,550
NECLIFE,NECTAR LIFESCIENCES LIMITED,11/22/2016,29,29.5,28.55,28.95,142405,82832
NELCAST,NELCAST LIMITED,11/22/2016,50,50.95,48.25,50.1,31124,16603
NELCO,NELCO LIMITED,11/22/2016,69.95,71,68,69.65,25758,14050
NEPCMICON,NEPC INDIA LTD,11/22/2016,1.5,1.5,1.45,1.45,2620,2620
NESCO,NESCO LTD,11/22/2016,1909,1940,1862.25,1908.05,2532,1754
NESTLEIND,NESTLE INDIA LTD,11/22/2016,5899.6,5940.5,5850,5893.95,61482,57557
NETWORK18,NETWORK 18 FINCAP LIMITED,11/22/2016,37.15,37.2,36,36.3,136564,95882
NEULANDLAB,NEULAND LABORATORIES LTD,11/22/2016,955.9,959,925.2,939.6,2781,1540
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/22/2016,16.65,16.65,15.8,15.95,35532,33390
NFL,NATIONAL FERTILIZERS LIMITED,11/22/2016,30.4,30.4,29.6,29.8,120521,61091
NH,NARAYANA HRUDAYALAYA LTD,11/22/2016,331.75,341.8,325.5,340.9,20241,14135
NHPC,NHPC LTD,11/22/2016,25.5,25.6,24.9,25.4,5277714,2420207
NIBL,NRB INDUSTRIAL BEARINGS LTD,11/22/2016,32,34.7,32,34,499,274
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN ETF,11/22/2016,85,86.17,84.92,86.12,7
45,731
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/22/2016,816.9,821.9,813.15,820.02,49384,1
9386
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY EES),11/22/2016,8192,8192,8
192,8192,1,1
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN ETF,11/22/2016,80,81.74,80,81.52,11354,984
5
NIITLTD,NIIT LIMITED,11/22/2016,71.35,73,70.55,71.3,423127,236709
NIITTECH,NIIT TECHNOLOGIES LTD,11/22/2016,401.65,403,396.65,400.55,336802,295921
NILAINFRA,NILA INFRASTRUCTURES LTD,11/22/2016,12.1,12.3,11.9,12,72021,35112
NILKAMAL,NILKAMAL LIMITED,11/22/2016,1246,1258,1210,1243.1,75963,16379
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/22/2016,924,949,922,930.5,851,769
NITCO,NITCO TILES LIMITED,11/22/2016,43.05,47.15,42.65,47.15,270042,111496
NITESHEST,NITESH ESTATES LTD,11/22/2016,9.95,10.5,9.85,9.85,200622,165215
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,11/22/2016,26.95,28.1,26.55,2
6.9,392190,187217
NITINSPIN,NITIN SPINNERS LIMITED,11/22/2016,63,64.8,62.35,63.7,86414,52810
NLCINDIA,NLC INDIA LTD,11/22/2016,76.65,77.5,76.1,77,41185,30370
NMDC,NMDC LTD,11/22/2016,108.75,114.2,108.75,113.8,4225675,1399331
NOCIL,NOCIL,11/22/2016,61.8,62.85,60.15,62.2,795442,297526
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/22/2016,13.55,13.95,13.2,13.55,651808
,427897
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,11/22/2016,9.4,9.4,9.4,9.4,600,600
NRBBEARING,NRB BEARING LIMITED,11/22/2016,114.9,114.9,106,107.85,20720,13540
NSIL,NALWA SONS INVESTMENTS LIMITED,11/22/2016,715,730,715,715,158,96
NTPC,NTPC LTD,11/22/2016,156,156.1,151.05,154.1,8815441,6837310
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/22/2016,194,197,192.6,195.5,19668,14468
NUTEK,NU TEK INDIA LTD,11/22/2016,0.7,0.75,0.7,0.75,139550,125801
OBEROIRLTY,OBEROI REALTY LTD,11/22/2016,265,280,255.05,274.45,298568,227740
OCCL,ORIENTAL CARBON & CHEMICALS LTD,11/22/2016,753.6,764.4,735.05,762.65,6556,4
265
OCL,OCL INDIA LTD,11/22/2016,706.25,732.05,706,712.4,4796,3242
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,11/22/2016,2980,2995,2850,2867.6,249
59,12493
OIL,OIL INDIA LTD,11/22/2016,420,429,419,425.85,1028011,722098
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/22/2016,27.55,29.1,27.55,28.45,35833,32080
OISL,OCL IRON AND STEEL LTD,11/22/2016,5.65,6.05,5.65,6,19374,17503
OMAXAUTO,OMAX AUTOS LTD,11/22/2016,67.2,72,67.2,69.7,32919,19512
OMAXE,OMAXE LIMITED,11/22/2016,156.6,156.7,154.75,155.4,286400,205287
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,11/22/2016,156.25,159.6,153.8,155.1,200
295,122344
OMMETALS,OM METALS INFRAPRO LTD,11/22/2016,41,41,40.15,40.35,14197,9685
ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/22/2016,18.15,19.7,18.1,19.25,14455,11271
ONGC,OIL AND NATURAL GAS CORP.,11/22/2016,280.95,283.5,275.1,277.9,5901885,34191
56
ONMOBILE,ONMOBILE GLOBAL LTD,11/22/2016,81.7,83.05,77.85,78.9,250790,131394
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/22/2016,60.25,62.45,60.05,61.65,8564,6686
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/22/2016,9.15,9.35,8.95,9.1,448518,23
7493
ORBITCORP,ORBIT CORPORATION LIMITED,11/22/2016,4.25,4.4,4.2,4.25,72178,54322
ORBTEXP,ORBIT EXPORTS LTD,11/22/2016,263.4,263.4,251.9,259.9,2962,2287
ORCHIDPHAR,ORCHID PHARMA LTD,11/22/2016,24.85,25,23.9,24,377314,220646
ORICONENT,ORICON ENTERPRISES LTD,11/22/2016,42.65,44.7,41.8,43.8,177807,116346
ORIENTABRA,ORIENT ABRASIVE LTD,11/22/2016,29.65,31.7,29.65,31.05,25637,17173
ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/22/2016,5.4,5.4,5.4,5.4,2568,2568
ORIENTBANK,ORIENTAL BANK OF COMMERCE,11/22/2016,117.85,118.5,114.05,117.9,481388
1,1196219
ORIENTBELL,ORIENT BELL LTD,11/22/2016,142.9,151,139.5,142.5,9435,5176
ORIENTCEM,ORIENT CEMENT LTD,11/22/2016,129.25,133.05,126.75,131.8,131051,84972
ORIENTHOT,ORIENTAL HOTELS LTD,11/22/2016,21.6,21.85,20.75,21.6,15270,7671
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,11/22/2016,59.35,61.4,56.6,59,675492,475
517
ORIENTREF,ORIENT REFRACTORIES LTD,11/22/2016,112.85,112.85,106.55,109.55,17532,1
2195
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,11/22/2016,1985.05,2040,1
985,1997.95,3128,1451
ORTEL,ORTEL COMMUNICATIONS LTD,11/22/2016,135,135,135,135,2,2
ORTINLABSS,ORTIN LABORATORIES LTD,11/22/2016,17.65,18.4,17.1,17.65,50999,37007
OUDHSUG,OUDH SUGAR MILLS LTD,11/22/2016,105.2,107.5,98.5,103.35,374425,79185
PAEL,PAE LIMITED,11/22/2016,9.9,10.3,9.9,9.9,1300,800
PAGEIND,PAGE INDUSTRIES LIMITED,11/22/2016,12625,12800.55,12453.2,12740.1,9270,3
571
PALREDTEC,PALRED TECHNOLOGIES LTD,11/22/2016,62.2,63.95,62.2,62.65,431,275
PANACEABIO,PANACEA BIOTEC LTD,11/22/2016,109.05,112,108.2,109.5,36433,17628
PANAMAPET,PANAMA PETROCHEM LTD,11/22/2016,84,86,82,84.6,9346,4654
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,11/22/2016,9.65,9.85,9.45,9.5,4943,4477
PAPERPROD,THE PAPER PRODUCTS LTD,11/22/2016,234.8,235.2,228.05,231.95,9708,7531
PARABDRUGS,PARABOLIC DRUGS LTD,11/22/2016,7.15,7.7,6.95,7.35,55249,44901
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/22/2016,3.65,3.65,3.45,3.45,3782,3207
PARAGMILK,PARAG MILK FOODS LTD,11/22/2016,258.65,264.05,256,261.2,69549,59120
PARASPETRO,PARAS PETROFILS LTD,11/22/2016,0.2,0.2,0.2,0.2,1100,1100
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,11/22/2016,37.4,37.5,35.15,35.35,2252,185
2
PARSVNATH,PARSVNATH DEVELOPER LTD,11/22/2016,13.1,13.5,12.6,13.15,251338,157419
PATELENG,PATEL ENGINEERING LIMITED,11/22/2016,64.5,64.5,62.65,63.9,284619,156664
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,11/22/2016,76.1,77.4,71.7,72.5,3977
6,22812
PATSPINLTD,PATSPIN INDIA LTD,11/22/2016,9.15,9.95,9,9.4,7318,6274
PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/22/2016,19.15,19.15,17.3,17.8,9170,5891
PCJEWELLER,PC JEWELLER LTD,11/22/2016,349.6,375,344,361.8,1423324,81610
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,11/22/2016,16.55,17.2,16,16.75,22641,1621
5
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/22/2016,20.3,20.55,19.3,19.9,7345,5818
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,11/22/2016,168,171,167,170.4,121,115
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,11/22/2016,10.65,11.1,10.65,10.75,4254,3719
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,11/22/2016,19.6,20.35,19.55,19.55,123
64,10438
PEARLPOLY,PEARL POLYMERS LTD,11/22/2016,17.2,19,17,18.4,6445,4028
PEL,PIRAMAL ENTERPRISES LTD,11/22/2016,1479,1518,1436,1499.7,137648,77485
PENIND,PENNAR INDUSTRIES LTD,11/22/2016,41.2,41.5,39.4,39.65,150308,89366
PENINLAND,PENINSULA LAND LIMITED,11/22/2016,13.9,14.2,13.5,13.7,124730,87319
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS LTD,11/22/2016,146.1,154,146.1,150,13
4,134
PERSISTENT,PERSISTENT SYSTEMS LTD,11/22/2016,595,600.55,585,590.6,49995,37146
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,11/22/2016,126.2,131.6,121.3,127
.8,9198,4184
PETRONET,PETRONET LNG LIMITED,11/22/2016,373.1,379.75,368.05,377.6,1788928,63790
4
PFC,POWER FINANCE CORPORATION LIMITED,11/22/2016,119.15,125.45,119.15,124.35,351
6669,1909045
PFIZER,PFIZER LTD,11/22/2016,1780.7,1796,1701.1,1721.5,35469,22635
PFOCUS,PRIME FOCUS LIMITED,11/22/2016,67.75,68.6,64.15,64.85,31041,28034
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/22/2016,36.4,36.95,35.35,35.85,736562,43
9125
PGEL,PG ELECTROPLAST LTD,11/22/2016,129.95,130,122.8,126.05,39545,8848
PGHH,P&G HYGIENE & HEALTH CARE,11/22/2016,6600,6619.9,6441.45,6592.45,4443,3523
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/22/2016,145,145,137.5,142.7,1975,999
PHILIPCARB,PHILIPS CARBON BLACK LTD.,11/22/2016,208,214,202.9,208,162133,56713
PHOENIXLL,PHOENIX LAMPS LTD,11/22/2016,137.15,140,132.9,137.25,10655,5542
PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/22/2016,337.6,342.75,330.1,335.05,4927,4
372
PIDILITIND,PIDILITE INDUSTRIES LTD,11/22/2016,614,617.35,597.1,613.95,279679,137
098
PIIND,PI INDUSTRIES LTD,11/22/2016,766.1,800.1,766.1,797.45,44227,26244
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,11/22/2016,1342,1375
.05,1326.15,1375.05,116,116
PILITA,PIL ITALICA LIFESTYLE LTD,11/22/2016,12.85,12.85,11.7,12.15,90569,46242
PINCON,PINCON SPIRIT LTD,11/22/2016,58.5,59.25,55.55,55.95,414761,355708
PIONDIST,PIONEER DISTILLERIES LTD,11/22/2016,155.05,157.1,131.95,148.75,30211,15
476
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,11/22/2016,44.35,46.2,44.35,45.7,35533,2
2489
PIRPHYTO,PIRAMAL PHYTOCARE LTD,11/22/2016,78,78.55,74.5,76.1,18120,12004
PITTILAM,PITTI LAMINATIONS LIMITED,11/22/2016,48.55,48.55,46.75,47.95,21313,1639
2
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,11/22/2016,130.5,139.9,130.1
5,139.9,546,248
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,11/22/2016,431.6,445,431.6,440.5,5057,2852
PNB,PUNJAB NATIONAL BANK,11/22/2016,138.75,139.8,133.8,137.4,17367369,2644767
PNBGILTS,PNB GILTS LIMITED,11/22/2016,49.25,51.3,49.25,51.3,4564916,1534062
PNBHOUSING,PNB HOUSING FINANCE LTD,11/22/2016,805,813.9,796.35,808.25,384137,230
936
PNC,PRITISH NANDY COMMUNICATI,11/22/2016,16.5,17,15.35,16.3,10710,4889
PNCINFRA,PNC INFRATECH LTD,11/22/2016,110.5,114.25,106.85,112.95,71017,30449
PNEUMATIC,PNEUMATIC HOLDINGS LTD,11/22/2016,905.05,905.05,905.05,905.05,12,12
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,11/22/2016,8,8.35,7.75,7.9,12010,8027
PODDARMENT,PODDAR PIGMENTS LTD,11/22/2016,215.8,215.8,201,204.9,4545,1381
POKARNA,POKARNA LTD,11/22/2016,853.95,853.95,815,840.35,10183,9741
POLARIS,POLARIS SOFTWARE LAB LTD,11/22/2016,160.5,165.1,159.5,163.55,26760,13973
POLYMED,POLY MEDICURE LTD,11/22/2016,352,360.35,344.5,354.45,1292,927
POLYPLEX,POLYPLEX CORPORATION LTD,11/22/2016,318,331.8,312.2,319.2,19097,9130
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/22/2016,208,215,201.25,205.9,11670,4043
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,11/22/2016,185.9,186.7,180.75,
183.75,6736503,5470663
POWERMECH,POWER MECH PROJECTS LIMITED,11/22/2016,446,446,429.55,438.05,5419,3053
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,11/22/2016,151.05,158.95,151.0
5,154.45,3932,2302
PRABHAT,PRABHAT DAIRY LTD,11/22/2016,101,102.4,99.7,100.75,74531,37776
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/22/2016,8.2,8.65,8.2,8.2,26656,2167
1
PRAJIND,PRAJ INDUSTRIES LTD,11/22/2016,71.5,73,70.1,72,322507,103809
PRAKASH,PRAKASH INDUSTRIES LTD,11/22/2016,43.9,44.4,42.3,43.6,211377,90682
PRAKASHCON,PRAKASH CONSTROWELL LTD,11/22/2016,7.45,7.45,7.45,7.45,227041,227041
PRAKASHSTL,PRAKASH STEELAGE LTD,11/22/2016,1.3,1.35,1.25,1.35,156974,106170
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,11/22/2016,10.9,11.2,10.15,10.3,730473,4290
42
PRECAM,PRECISION CAMSHAFTS LTD,11/22/2016,141.05,145,139.2,143.95,8846,6385
PRECOT,PRECOT MILLS LTD,11/22/2016,71,72,66.1,70.85,5745,5586
PRECWIRE,PRECISION WIRES INDIA LTD,11/22/2016,106,109,104.55,107.4,7719,4862
PREMEXPLN,PREMIER EXPLOSIVES LTD,11/22/2016,319.2,327.4,308.2,314.4,9550,7365
PREMIER,PREMIER LIMITED,11/22/2016,28.9,29.95,28.15,28.4,3183,1856
PRESSMN,PRESSMAN ADVERTISING LTD,11/22/2016,40.1,42.8,39.65,40.5,2135,1662
PRESTIGE,PRESTIGE ESTATE LTD,11/22/2016,150,160.4,147.55,157.45,227498,105906
PRICOL,PRICOL LIMITED,11/22/2016,81.2,81.9,77.85,80.25,683647,366362
PRIMESECU,PRIME SECURITIES LIMITED,11/22/2016,25,25.5,23.75,24.7,90045,90045
PRISMCEM,PRISM CEMENTS LTD,11/22/2016,90.4,91,86,88.5,214940,137316
PROVOGE,PROVOGUE (INDIA) LIMITED,11/22/2016,4.1,4.15,4,4.1,48579,35339
PROZONINTU,PROZONE INTU PROPERTIES LTD,11/22/2016,30.15,30.75,29,29.85,442070,22
2764
PSB,PUNJAB & SIND BANK,11/22/2016,49.45,49.9,48.1,48.7,53120,29763
PSL,PSL LIMITED,11/22/2016,5.1,5.35,5.1,5.3,13193,10235
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,11/22/2016,351.62,356,341.5
3,350.93,2573,1247
PTC,PTC INDIA LIMITED,11/22/2016,67.4,68.15,66.8,67.85,699186,260314
PTL,PTL ENTERPRISES LIMITED,11/22/2016,113.1,117.95,113.1,117.5,4832,4150
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,11/22/2016,162.05,167.9,16
2,164.7,25464,14640
PUNJLLOYD,PUNJ LLOYD LTD,11/22/2016,18.85,19.1,18.4,18.7,554598,278984
PURVA,PURAVANKARA PROJECTS LIMITED,11/22/2016,38,38.9,37.05,37.95,60310,41677
PVP,PVP VENTURES LTD,11/22/2016,5.3,5.3,5.1,5.3,23547,19743
PVR,PVR LIMITED,11/22/2016,1129.25,1139.85,1051,1090.95,216672,91099
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),11/22/2016,1345.15,1351,
1338,1343.35,247,165
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),11/22/2016,950,950,851.8,8
51.8,7,7
QUESS,QUESS CORP LTD,11/22/2016,586,601.9,575.75,596.5,58861,39118
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,11/22/2016,225.35,234,221.75,226.05,74888,
24845
RADICO,RADICO KHAITAN LTD,11/22/2016,113.3,119.8,110.95,117.95,455060,216832
RAIN,RAIN INDUSTRIES LTD,11/22/2016,45.4,48,45.25,47.5,318639,226330
RAINBOWPAP,RAINBOW PAPERS LIMITED,11/22/2016,3.4,3.6,3.35,3.4,52422,34550
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,11/22/2016,51,
53.65,47,49.9,7892,4743
RAJESHEXPO,RAJESH EXPORTS LTD.,11/22/2016,443.95,450,441.45,449.05,144744,40273
RAJOIL,RAJ OIL MILLS LTD,11/22/2016,2.15,2.15,2.15,2.15,32480,32480
RAJRAYON,RAJ RAYON LIMITED,11/22/2016,0.35,0.35,0.25,0.25,40748,34650
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,11/22/2016,54.35,58.5,50.6,53.9,47539
,18975
RAJTV,RAJ TELEVISION NETWORK LIMITED,11/22/2016,57.15,59.7,54.35,56.3,18367,1109
5
RAJVIR,RAJVIR INDUSTRIES LIMITED,11/22/2016,43.25,43.25,43.25,43.25,10,10
RALLIS,RALLIS INDIA LTD,11/22/2016,185,187.8,180.4,185.7,88493,56827
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/22/2016,26.5,28,26.5,27.75,34292,24492
RAMASTEEL,RAMA STEEL TUBES LTD,11/22/2016,100.5,103.2,97.1,100.7,12211,9483
RAMCOCEM,THE RAMCO CEMENTS LTD,11/22/2016,527.15,559.9,523.85,553.8,388092,22379
4
RAMCOIND,RAMCO INDUSTRIES LTD,11/22/2016,170.5,187,163.05,184.35,501992,186612
RAMCOSYS,RAMCO SYSTEMS LTD,11/22/2016,342.2,353,330,331.75,14717,9967
RAMKY,RAMKY INFRASTRUCTURE LIMITED,11/22/2016,55.2,62.1,53.75,60.6,26140,15976
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,11/22/2016,1.8,1.8,1.8,1.8,280,280
RANASUG,RANA SUGARS LTD,11/22/2016,9.35,9.6,8.85,9,1078128,429236
RANEENGINE,RANE ENGINE VALVE LTD,11/22/2016,520,554,502,540,3230,1353
RANEHOLDIN,RANE HOLDINGS LIMITED,11/22/2016,769,776,742.3,756.05,2076,1201
RASOYPR,RASOYA PROTEINS LTD,11/22/2016,0.2,0.2,0.15,0.15,1789339,1305832
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,11/22/2016,575.25,584.75,575.25,580.5
,1171,1063
RAYMOND,RAYMOND LTD,11/22/2016,506,522,501.75,516.9,112740,54413
RBL,RANE BRAKE LINING LTD,11/22/2016,794.8,816,743.2,769.55,33371,8638
RBLBANK,RBL BANK LTD,11/22/2016,336.45,345.95,332.1,344.2,1410662,547584
RCF,RASHTRIYA CHEMICALS & FER,11/22/2016,42.3,43.25,41.6,42.9,1326620,615195
RCOM,RELIANCE COMMUNICATION VENTURES LTD,11/22/2016,36.8,36.9,34.75,35.15,146342
70,4047849
RDEL,PIPAVAV DEF & OFFSHR ENG LTD,11/22/2016,49.8,50.45,48.3,48.65,570405,319863
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,11/22/2016,127.3,130.9,126.35,129.4
5,6625490,3723792
REDINGTON,REDINGTON (INDIA) LIMITED,11/22/2016,92.15,93.1,86.75,92.75,662628,528
574
REFEX,REFEX REFRIGERANTS LTD,11/22/2016,13.75,13.75,13,13.45,5725,4425
REGENCERAM,REGENCY CERAMICS LTD.,11/22/2016,7.6,7.85,7.35,7.35,16702,16702
REIAGROLTD,REI AGRO LIMITED,11/22/2016,0.5,0.5,0.45,0.45,112758,66292
REISIXTEN,REI SIX TEN RETAIL LTD,11/22/2016,0.65,0.65,0.6,0.6,865,865
RELAXO,RELAXO FOOT LTD,11/22/2016,392,410,384.1,398.2,8057,5564
RELCAPITAL,RELIANCE CAPITAL LTD,11/22/2016,422.35,424.2,410.25,419.9,1988711,213
436
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,11/22/2016,83.35,83.35,8
3.35,83.35,27,27
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,11/22/2016,35.58,35.86,35.58,35.
76,1058,1058
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,11/22/201
6,21.3,21.3,21.3,21.3,150,150
RELIANCE,RELIANCE INDUSTRIES LTD,11/22/2016,997.7,1007.8,993.3,1001.45,4033660,2
679071
RELIGARE,RELIGARE ENTERPRISES LIMITED,11/22/2016,258.8,274,255,269.05,7316,5333
RELINFRA,RELIANCE INFRASTRUCTURE LTD,11/22/2016,455.5,460,434.05,450,2025759,158
953
REMSONSIND,REMSONS INDUSTRIES LTD,11/22/2016,53,53,50,50.05,901,551
RENUKA,SHREE RENUKA SUGARS LTD,11/22/2016,13.15,13.6,13.1,13.15,1431253,574862
REPCOHOME,REPCO HOME FINANCE LTD,11/22/2016,576.25,580.95,563.5,569.15,234524,19
0356
REPRO,REPRO INDIA LIMITED,11/22/2016,377.65,389,369,378.75,3637,1815
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/22/2016,68,68,68,68,50,50
REVATHI,REVATHI EQUIPMENT LIMITED,11/22/2016,598,598,580,583,55,50
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/22/2016,57,57.6,55.6,56.75,269392,110836
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,11/22/2016,349,351.6,336.5,342.8
,127098,19033
RJL,RENAISSANCE JEWELLERY LIMITED,11/22/2016,126.3,129.95,125,126.4,3678,2227
RKDL,RAVI KUMAR DISTILLERIES LTD,11/22/2016,11.2,11.2,9.6,9.95,11061,9384
RKFORGE,RAMKRISHNA FORGINGS LTD,11/22/2016,268.5,280.15,255,275.15,31510,23791
RMCL,RADHA MADHAV CORPORATION LIMITED,11/22/2016,14,14.75,13.55,13.6,366124,2183
70
RML,RANE (MADRAS) LIMITED,11/22/2016,397.95,397.95,375.1,386.25,3153,1460
ROHITFERRO,ROHIT FERRO-TECH LIMITED,11/22/2016,4.45,4.5,4.15,4.25,48985,32773
ROHLTD,ROYAL ORCHID HOTELS LTD,11/22/2016,71.6,71.65,68.15,68.95,12428,7853
ROLLT,ROLLATAINERS LTD,11/22/2016,14.1,15.2,13.25,15,10024,8635
ROLTA,ROLTA INDIA LTD,11/22/2016,54.7,54.7,52.4,52.7,175813,111410
ROSSELLIND,ROSSELL INDIA LTD,11/22/2016,85,90.7,83.6,86.15,10065,7572
RPGLIFE,RPG LIFE SCIENCES LTD,11/22/2016,428.05,431.8,405.25,418.65,57344,34736
RPOWER,RELIANCE POWER LTD,11/22/2016,39.85,40.05,38.9,39.4,2859753,1228356
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/22/2016,171,179.5,171,177.4,17000,7330
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,11/22/2016,66.55,68.3,65.7,66.7,105199
,42115
RSWM,RSWM LIMITED,11/22/2016,421,429.95,417.35,422,6079,4611
RSYSTEMS,R SYS INTERNATIONAL LTD,11/22/2016,53.05,55,53.05,53.55,5852,5427
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,11/22/2016,3,3,2.85,2.9,1705735,1362
432
RTNPOWER,RATTANINDIA POWER LIMITED,11/22/2016,7.05,7.15,6.85,7.1,1608695,655932
RUBYMILLS,THE RUBY MILLS LTD,11/22/2016,309.95,318.8,284.75,288.65,13873,7390
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/22/2016,3.7,3.7,3.7,3.7,27,27
RUCHIRA,RUCHIRA PAPERS LIMITED,11/22/2016,103.45,104.5,98.2,100.7,110068,48000
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/22/2016,19.9,19.9,18.8,19.05,487355,95732
RUPA,RUPA & COMPANY LTD,11/22/2016,252.45,261.8,252.45,255.8,569,349
RUSHIL,RUSHIL DECOR LTD,11/22/2016,529.8,550,520,534.25,155208,68711
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,11/22/2016,52,54.95,49.5,50,7566
,2532
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,11/22/2016,260,260.5,252.
7,256.7,27109,1100
SADBHAV,SADBHAV ENGINEERING LIMITED,11/22/2016,276.4,284.5,271.7,283,64058,52190
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,11/22/2016,85.25,90,83.6,83.9,9920,65
02
SAGCEM,SAGAR CEMENTS LIMITED,11/22/2016,606,609,591.6,601.9,14760,13062
SAIL,STEEL AUTHORITY OF INDIA,11/22/2016,47.85,48.25,47.1,47.95,4503430,1157064
SAKHTISUG,SAKTHI SUGARS LTD,11/22/2016,31.35,32.5,29.8,30.5,209369,70825
SAKSOFT,SAKSOFT LIMITED,11/22/2016,161.1,167.9,158,163.85,2320,1160
SAKUMA,SAKUMA EXPORTS LIMITED,11/22/2016,59.85,59.85,56.1,58.6,12869,6731
SALONA,SALONA COTSPIN LTD,11/22/2016,39.95,39.95,39.95,39.95,12,12
SALORAINTL,SALORA INTERNATIONAL LTD,11/22/2016,47.05,47.5,47,47,750,700
SALSTEEL,S.A.L. STEEL LTD.,11/22/2016,3.25,3.4,3.15,3.3,14265,12289
SALZERELEC,SALZER ELECTRONICS LTD,11/22/2016,181.15,186.05,178.25,180,32825,2456
1
SAMBHAAV,SAMBHAAV MEDIA LIMITED,11/22/2016,6,6.4,5.7,5.8,19770,19735
SAMTEL,SAMTEL COLOR LTD,11/22/2016,0.5,0.55,0.5,0.55,1500,1500
SANCO,SANCO INDUSTRIES LTD,11/22/2016,101.15,108,101,105.45,1600,1550
SANDESH,THE SANDESH LIMITED,11/22/2016,850,868.95,842,858.65,1602,1263
SANGAMIND,SANGAM (INDIA) LTD,11/22/2016,231,245,227,243.05,23658,19850
SANGHIIND,SANGHI INDUSTRIES LTD,11/22/2016,53.45,54,50.85,51,152295,117290
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,11/22/2016,40,40,35.25,35.9,4626,
3041
SANGHVIMOV,SANGHVI MOVERS LIMITED,11/22/2016,210.4,210.6,202,205.8,49963,32657
SANOFI,SANOFI INDIA LTD,11/22/2016,4134,4194,4100,4146,104503,102990
SANWARIA,SANWARIA AGRO OILS LIMITED,11/22/2016,5.5,5.5,5.2,5.25,98174,93032
SARDAEN,SARDA ENERGY & MINERALS LTD,11/22/2016,197,199.4,185.1,189.7,103281,4263
1
SAREGAMA,SAREGAMA INDIA LIMITED,11/22/2016,196.05,213,181.2,189.05,69311,18827
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,11/22/2016,59.15,62,58.6,60.85,38212,
36388
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,11/22/2016,389,389.35,365.45,37
9.4,22708,19078
SASTASUNDR,SASTASUNDAR VENTURES LTD,11/22/2016,42,52.7,42,50.45,19301,12196
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,11/22/2016,54,56.8,52.6,55.2,22776,14063
SATIN,SATIN CREDITCARE NETWORK LTD,11/22/2016,363.7,367,323.4,335.9,595704,21251
4
SBBJ,STATE BANK OF BIK & JAIPU,11/22/2016,703.4,711.75,684.3,703.25,55639,22891
SBIN,STATE BANK OF INDIA,11/22/2016,260.8,262.65,251.15,257.35,25631435,4480233
SBT,STATE BANK OF TRAVANCORE,11/22/2016,556.35,561.2,536.15,550.75,80051,42594
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,11/22/2016,133.45,134.35,130,130.6,33611,1957
5
SCI,SHIPPING CORP OF INDIA LT,11/22/2016,56.4,58,55.5,57,328265,167440
SDBL,SOM DISTILLERIES & BREWERIES LTD,11/22/2016,114,119.95,110.3,111.5,24070,24
28
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,11/22/2016,8
1.5,82,79.25,81.35,27176,26396
SEINV,S.E. INVESTMENTS LIMITED,11/22/2016,185,195,183.05,188,291,142
SELAN,SELAN EXPLO. TECH LTD,11/22/2016,161.8,167.5,161.8,164.75,111545,40907
SELMCL,SEL MANUFACTURING COMPANY LIMITED,11/22/2016,3,3,2.9,2.95,63424,52351
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN ETF,11/22/2016,268.27,268.27,268.27,268.
27,1,1
SEPOWER,S.E. POWER LTD,11/22/2016,8.45,8.45,7.6,8,1397,1082
SEQUENT,SEQUENT SCIENTIFIC LTD,11/22/2016,113,114,106.5,112.55,73066,30493
SERVALL,SERVALAKSHMI PAPER LTD,11/22/2016,3.8,3.8,3.8,3.8,390,390
SESHAPAPER,SESHASAYEE PAPER & BOARDS,11/22/2016,603.9,603.9,561,583.65,16145,933
6
SETCO,SETCO AUTOMOTIVE LTD,11/22/2016,36.5,36.7,34,36.3,84044,65506
SETFGOLD,SBI-ETF GOLD,11/22/2016,2690,2712.95,2685.05,2700.25,617,377
SETFNIF50,SBI-ETF NIFTY 50,11/22/2016,81.45,82.05,81.15,81.78,3970,3955
SETFNIFBK,SBI-ETF NIFTY BANK,11/22/2016,188.55,189.67,186,188.92,1630,930
SETFNN50,SBI-ETF NIFTY NEXT 50,11/22/2016,207.05,214.7,207.05,214.5,464,323
SEZAL,SEZAL GLASS LTD,11/22/2016,5.55,5.8,5.4,5.8,7101,7101
SFCL,STAR FERRO AND CEMENT LTD,11/22/2016,90.5,93,86.5,87.3,20541,16881
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,11/22/2016,4.4,4.8,4.4,4.6,6729,6729
SGL,SHIVALIK GLOBAL LIMITED,11/22/2016,16.75,17.9,16,17.55,14537,12598
SHAHALLOYS,SHAH ALLOYS LIMITED,11/22/2016,11.65,11.9,11.65,11.7,60,60
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/22/2016,125.1,127.45,125,127,11327,10118
SHALPAINTS,SHALIMAR PAINTS LTD,11/22/2016,125,131.6,120,129,128549,44871
SHANTIGEAR,SHANTHI GEARS LTD,11/22/2016,104.05,105.5,100.1,102.1,26274,16296
SHARDACROP,SHARDA CROPCHEM LTD,11/22/2016,382,382,362,373.85,59603,37445
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,11/22/2016,1001,1039.95,1001,1035.4,707,5
98
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11/2
2/2016,185,185,185,185,52,52
SHARONBIO,SHARON BIO-MEDICINE LTD,11/22/2016,9.25,9.25,8.8,8.9,149059,110398
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,11/22/2016,318.5,329.8,310,326.7,13021,10953
SHILPAMED,SHILPA MEDICARE LTD,11/22/2016,565,565.9,539.3,544.85,19016,15437
SHILPI,SHILPI CABLE TECH LTD,11/22/2016,185.25,193.7,185.1,187.5,201166,95697
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,11/22/2016,76.2,85,76.2,80.8,23893,8886
SHIVAMAUTO,SHIVAM AUTO.LTD,11/22/2016,37.8,39.2,37.3,38.05,43403,30510
SHIVTEX,SHIVA TEXYARN LIMITED,11/22/2016,215.25,215.25,204,209.8,9932,6916
SHK,S H KELKAR AND COMPANY LTD,11/22/2016,280,284.9,278.5,283.2,292977,277758
SHOPERSTOP,SHOPPERS STOP LIMITED,11/22/2016,296.45,304,290.8,298.9,409983,404628
SHREECEM,SHREE CEMENTS LTD,11/22/2016,14285,15095,14252.65,14923.95,20604,15768
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS LTD,11/22/2016,152.15,158.9,144
.15,149.25,348613,83132
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/22/2016,12.9,12.95,12.35,12.95,54992,4027
5
SHRENUJ,SHRENUJ & CO LTD,11/22/2016,2.75,2.8,2.6,2.65,902851,458351
SHREYANIND,SHREYANS INDUSTRIES LTD,11/22/2016,80.05,84.85,72.85,75.15,46941,2840
2
SHREYAS,SHREYAS SHIPPING & LOGIST,11/22/2016,214.95,215,204.05,208.45,12097,7462
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,11/22/2016,1225,1300,1200.1,1290,93,93
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/22/2016,1870,1897.45,1814.8,1829.25,13662
6,114390
SHRIRAMEPC,SHRIRAM EPC LTD,11/22/2016,31.2,32.25,30.75,31.25,117178,59021
SHYAMCENT,SHYAM CENTURY FERROUS LTD,11/22/2016,7.1,7.35,7.1,7.1,4525,4455
SHYAMTEL,SHYAM TELECOM LIMITED,11/22/2016,26.55,27.2,26.25,26.5,11983,6489
SICAGEN,SICAGEN INDIA LTD,11/22/2016,22.1,22.4,19.7,21.8,50639,13854
SICAL,SICAL LOGISTICS LIMITED,11/22/2016,166.9,173.6,164,171.2,32875,15248
SIEMENS,SIEMENS LTD,11/22/2016,1092.2,1100,1052.4,1074.45,148916,61382
SIGNET,SIGNET INDUSTRIES LTD,11/22/2016,24.35,25.4,22.2,22.8,274795,125535
SIL,STANDARD INDUSTRIES LTD.,11/22/2016,21.85,22,21.5,21.85,4495,4495
SILINV,SIL INVESTMENTS LIMITED,11/22/2016,89.2,89.25,89.2,89.25,30,30
SIMBHALS,SIMBHAOLI SUGARS LTD,11/22/2016,28.4,29,26.8,27.7,42342,27470
SIMPLEX,SIMPLEX PROJECTS LIMITED,11/22/2016,23,23.2,21.2,22,10961,7774
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,11/22/2016,300,309.9,282.55,296.45,71
28,3824
SINTEX,SINTEX INDUSTRIES LTD,11/22/2016,73,73,70.5,71.8,3336747,1038471
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,11/22/2016,7.3,7.5,6.65,6.65,330940,23896
2
SITINET,SITI NETWORKS LTD,11/22/2016,35.15,35.15,34.5,35,53867,37762
SIYSIL,SIYARAM SILK MILLS LIMITED,11/22/2016,1196,1234.9,1192.15,1215.7,1254,863
SJVN,SJVN LTD,11/22/2016,30.4,30.9,30.25,30.4,462435,304101
SKFINDIA,SKF INDIA LTD,11/22/2016,1278,1322.95,1278,1299.5,2791,1271
SKIL,SKIL INFRASTRUCTURE LTD,11/22/2016,20,20.6,18.55,19.25,39486,31561
SKIPPER,SKIPPER LTD,11/22/2016,129.85,135,128,131.45,17174,11992
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,11/22/2016,54.85,55,51.1,52.45,2
3911,14773
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,11/22/2016,83.7,85.45,81,83.1,19313,1264
9
SMLISUZU,SML ISUZU LTD,11/22/2016,1045.2,1073,1033.3,1063.8,29104,14420
SMPL,SUJANA METAL PRODUCTS LTD,11/22/2016,2.5,2.6,2.45,2.5,68014,55872
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,11/22/2016,86.95,88.9,84.5,86.8,73578,4399
0
SNOWMAN,SNOWMAN LOGISTICS LTD,11/22/2016,49.95,50.7,48.1,49.35,519752,211812
SOBHA,SOBHA DEVELOPERS LIMITED,11/22/2016,237.75,260,223.15,255.5,224941,59833
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,11/22/2016,655,684,651.15,675.9,12043,9
199
SOMANYCERA,SOMANY CERAMICS LIMITED,11/22/2016,520.1,534.9,489.25,514.85,11438,88
25
SOMATEX,SOMA TEXTILES & INDUST LT,11/22/2016,8.7,8.95,8.55,8.75,9210,7010
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,11/22/2016,35.5,42.95,35.5,37.05,4300,2120
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,11/22/2016,49.95,51.5,47.55,49.2,79016
,55422
SONATSOFTW,SONATA SOFTWARE LTD,11/22/2016,153.7,153.7,144,147.5,90172,53960
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/22/2016,720,734,696.2,720.25,1892,1033
SOUTHBANK,THE SOUTH INDIAN BANK LTD,11/22/2016,21.2,21.35,20.1,20.4,7956726,4180
710
SPAL,S. P. APPARELS LTD,11/22/2016,295.95,299.75,292.5,295.95,16922,10991
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,11/22/2016,309.9,314,304,311.
65,121929,49652
SPECIALITY,SPECIALITY RESTAURANTS LTD,11/22/2016,73.45,74.85,72.1,72.6,8447,4456
SPENTEX,SPENTEX INDUSTRIES LTD,11/22/2016,4.85,4.85,4.45,4.45,60300,34262
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,11/22/2016,64.5,64.5,57.4,58.5,3020,2522
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,11/22/2016,18.95,19.25,
18.4,18.85,206820,93534
SPICEMOBI,SPICE MOBILITY LIMITED,11/22/2016,13.65,14.35,13.5,13.85,3990,2756
SPLIL,SPL INDUSTRIES LIMITED,11/22/2016,26.8,26.8,25,25.5,12646,10508
SPMLINFRA,SPML INFRA LTD,11/22/2016,50.65,52.4,48.5,50.3,10281,6065
SPYL,SHEKHAWATI POLY-YARN LTD,11/22/2016,1.4,1.4,1.35,1.4,6306,5311
SQSBFSI,SQS INDIA BFSI LTD,11/22/2016,680.95,698.95,671,697.65,31130,29254
SREEL,SREELEATHERS LTD,11/22/2016,120,120,112,112.15,80,55
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,11/22/2016,72.8,73.65,69.65,71.75,71387
1,269925
SRF,SRF LTD,11/22/2016,1454.95,1468.8,1415.45,1437.6,214472,38450
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,11/22/2016,0.35,0.35,0.3,0.35,3225,3225
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,11/22/2016,117,133.8,117,13
2.1,25623,15691
SRIPIPES,SRIKALAHASTHI PIPES LTD,11/22/2016,257.95,261.85,239.5,253.85,89212,445
24
SRSLTD,SRS LIMITED,11/22/2016,5.1,5.1,4.85,5,497356,286643
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,11/22/2016,845,852.95,805.5,825.5,545788,21
2495
SSWL,STEEL STRIPS WHEELS LIMITED,11/22/2016,500.05,508.05,480,489.1,10836,5863
STAMPEDE,STAMPEDE CAPITAL LTD,11/22/2016,22.5,25.6,22.5,23.95,380280,120887
STAR,STRIDES ARCOLAB LTD.,11/22/2016,1006.95,1061,1006.85,1050.6,426115,129907
STARPAPER,STAR PAPER MILLS LTD,11/22/2016,151.95,158,136.45,144.05,257667,75156
STCINDIA,THE STATE TRADING CORPN,11/22/2016,108.4,108.4,106,107.2,48437,13048
STEL,STEL HOLDINGS LTD,11/22/2016,40.5,42.25,39.9,41.05,14686,13080
STERLINBIO,STERLING BIOTECH LTD,11/22/2016,3.5,3.6,3.35,3.4,105517,82669
STERTOOLS,STERLING TOOLS LIMITED,11/22/2016,860,860,817.7,839.7,4413,3537
STINDIA,STI INDIA LTD,11/22/2016,9.25,10,9.25,9.9,1389,1000
STOREONE,STORE ONE RETAIL INDIA LTD,11/22/2016,87.1,89.1,85,87.05,76211,35379
STRTECH,STERLITE TECHNOLOGIES LTD,11/22/2016,93.2,93.55,91.3,91.9,554628,380143
SUBEX,SUBEX AZURE LIMITED,11/22/2016,8.7,9.05,8.65,8.95,1767628,1006940
SUBROS,SUBROS LIMITED,11/22/2016,135,142,133.5,138.85,77298,36888
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,11/22/2016,299,319.45,295,308.65,16
0798,64710
SUJANATWR,SUJANA TOWER LTD,11/22/2016,9,9.1,8.45,8.55,33194,20197
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,11/22/2016,1.65,1.8,1.6,1.8,81790,5941
8
SUMEETINDS,SUMEET INDUSTRIES LTD,11/22/2016,28,28.9,26.5,28.85,2409239,1506531
SUMMITSEC,SUMMIT SECURITIES LTD,11/22/2016,363.15,363.6,349.95,358.55,655,462
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/22/2016,2730,2787,2680,2785.25,524,343
SUNDARAM,SUNDARAM MULTI PAP LIMITED,11/22/2016,4.2,4.2,4,4,269157,170148
SUNDARMFIN,SUNDARAM FINANCE LTD,11/22/2016,1212.45,1249.7,1195.05,1212.5,26176,1
9240
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,11/22/2016,375,395,365.25,382.35,8378,467
5
SUNDRMFAST,SUNDARAM FASTENERS LTD,11/22/2016,284.85,289,271.25,277.35,154843,766
92
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/22/2016,33.05,33.75,32.5,33.1,128455,88345
SUNILHITEC,SUNIL HITECH ENGR. LTD,11/22/2016,176.2,176.2,176.2,176.2,61771,60260
SUNPHARMA,SUN PHARMACEUTICALS IND.,11/22/2016,699,699.4,685,689.9,3359143,168393
9
SUNTECK,SUNTECK REALTY LTD,11/22/2016,187,187.05,174.6,177.95,45364,32079
SUNTV,SUN TV LIMITED,11/22/2016,446.95,456.4,440.05,451.4,1366608,392534
SUPERHOUSE,SUPERHOUSE LTD,11/22/2016,139.95,139.95,125.05,129.15,11185,6615
SUPERSPIN,SUPER SPINNING MILLS LTD,11/22/2016,11.2,11.2,10.55,10.9,68177,43756
SUPPETRO,SUPREME PETROCHEMICALS LT,11/22/2016,187.9,192,184,189.1,19645,14649
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,11/22/2016,181.55,183.8,177,179.8,19566,13
482
SUPREMEIND,SUPREME INDUSTRIES LTD,11/22/2016,799,800.9,779.9,788.5,89072,78939
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,11/22/2016,69.05,75.5,69,74.7,76
487,67110
SUPREMETEX,SUPREME TEX MART LTD,11/22/2016,3.8,3.95,3.65,3.8,735256,312308
SURANAIND,SURANA INDUSTRIES LIMITED,11/22/2016,4.45,4.55,4.4,4.4,13368,12812
SURANASOL,SURANA SOLAR LTD,11/22/2016,21.3,21.6,20.5,21,23861,17770
SURANAT&P,SURANA TELECOM AND POWER LTD,11/22/2016,5,5,4.7,4.85,6232,4526
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,11/22/2016,121.05,129,118.2,127.15,
84110,25551
SURYAROSNI,SURYA ROSHNI LTD,11/22/2016,187,192,184.05,187.65,90485,19779
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,11/22/2016,768.85,770,745,749,2
663,1423
SUVEN,SUVEN LIFE SCIENCES LIMITED,11/22/2016,167.3,171,165.25,169.65,243864,5622
7
SUZLON,SUZLON ENERGY LTD.,11/22/2016,14.15,14.25,13.7,14.05,20901460,5790998
SWANENERGY,SWAN ENERGY LTD,11/22/2016,140.05,151.65,127.85,130.55,1498828,316888
SWARAJENG,SWARAJ ENGINES LTD,11/22/2016,1344,1344.8,1280,1315.15,7142,4678
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/22/2016,315,315,288,302.5,10367,6035
SYMPHONY,SYMPHONY LTD,11/22/2016,1245,1245,1180.2,1214.1,14623,9268
SYNCOM,SYNCOM HEALTHCARE LTD,11/22/2016,6.25,6.45,5.95,6.3,116870,88923
SYNDIBANK,SYNDICATE BANK,11/22/2016,67.2,67.65,64.8,65.65,2853548,658201
SYNGENE,SYNGENE INTERNATIONAL LTD,11/22/2016,526.85,536,524.15,526,56969,34380
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,11/22/2016,37.6,40.45,36,39.1,4
314,2759
TAJGVK,TAJ GVK HOTELS & RESORTS,11/22/2016,92.9,96.5,92.9,95.6,12077,6421
TAKE,TAKE SOLUTIONS LIMTED,11/22/2016,125.8,130.5,123,123.8,141749,103580
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/22/2016,117.25,125.8,117.25,121.75,12610,7
287
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,11/22/2016,234.3,235,225.65,227.8
,40005,25352
TANLA,TANLA SOLUTIONS LIMITED,11/22/2016,39,39.8,37.6,37.8,322020,208271
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/22/2016,15.9,16.3,15.6,16.3,66603,61651
TARAJEWELS,TAR AJEWELS,11/22/2016,38.6,38.6,35.5,36.9,34691,25973
TARAPUR,TARAPUR TRANSFORMERS LTD,11/22/2016,4.6,4.75,4.6,4.75,9461,9461
TARMAT,TARMAT LTD,11/22/2016,36.4,36.4,32.5,33.9,4770,3803
TATACHEM,TATA CHEMICALS LTD,11/22/2016,450,460,446,457.6,418263,138988
TATACOFFEE,TATA COFFEE LIMITED,11/22/2016,108.8,110.5,107.1,108.25,314353,159101
TATACOMM,TATA COMMUNICATIONS LIMITED,11/22/2016,605,633.5,604,627.7,615764,20549
8
TATAELXSI,TATA ELXSI (I) LTD,11/22/2016,1039,1046.05,1021.25,1036.55,264534,6786
6
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,11/22/2016,117.8,118.8,116.05,117.3,3411500
,2405141
TATAINVEST,TATA INVESTMENT CORP LTD,11/22/2016,524,524.95,510,514.1,15247,8356
TATAMETALI,TATA METALIKS LTD,11/22/2016,287,294.35,280,285.7,203964,65951
TATAMOTORS,TATA MOTORS LTD.,11/22/2016,464.05,471,453.3,464.85,6644867,2439956
TATAMTRDVR,TATA MOTORS DVR A ORD,11/22/2016,289,294.85,283.05,291.4,1840611,7880
08
TATAPOWER,TATA POWER CO LTD,11/22/2016,69.1,69.7,68.4,68.95,3736671,2075521
TATASPONGE,TATA SPONGE IRON LTD,11/22/2016,508,512.45,490.5,498.5,95471,23121
TATASTEEL,TATA IRON AND STEEL CO LT,11/22/2016,376.7,379.7,372.8,378.05,4143438,
1316847
TBZ,TRIB BHIMJI ZAVERI LTD,11/22/2016,57.55,60.8,57.55,59.3,289372,64851
TCI,TRANSPORT CORPN OF INDIA,11/22/2016,165.3,167,162.05,164.1,21928,18247
TCIDEVELOP,TCI DEVELOPERS LTD,11/22/2016,310,335,305.05,332.1,299,273
TCIFINANCE,TCI FINANCE LIMITED,11/22/2016,23.7,24.05,22.2,22.95,19077,10736
TCS,TATA CONSULTANCY SERV LT,11/22/2016,2132,2177.45,2122.05,2135,659430,358511
TDPOWERSYS,TD POWER SYSTEMS LTD,11/22/2016,174,174,165,167.5,4966,3766
TEAMLEASE,TEAMLEASE SERVICES LTD,11/22/2016,887.95,887.95,840.1,849.05,3735,2841
TECHM,TECH MAHINDRA LIMITED,11/22/2016,448,455,446.2,453.4,2409601,1796607
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,11/22/2016,296.3,308.45,293,298
.85,603380,575378
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/22/2016,186.5,186.5,179.55,180.1,5305,498
3
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,11/22/2016,38.85,40,38.85,39.7,31
739,26256
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,11/22/2016,19.75,19.75,18.5,18.9,28855,2
2639
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,11/22/2016,97.75,99,94.15,95,147972,85665
TFCILTD,TOURISM FINANCE CORP. OF,11/22/2016,46,47,44.8,46.35,477267,215968
TFL,TRANSWARRANTY FINANCE LIMITED,11/22/2016,10,10.1,9.6,9.6,1640,1640
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,11/22/2016,61.95,61.95,57,58.6,33558,20278
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,11/22/2016,175,175,155.1,167.6,7255,3784
THEMISMED,THEMIS MEDICARE LIMITED,11/22/2016,560,571,545.25,565,3403,3230
THERMAX,THERMAX LTD,11/22/2016,850,874.8,827.05,847.3,38946,27961
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,11/22/2016,51.5,51.5,48.1,49.45,3295,130
2
THOMASCOOK,THOMAS COOK (INDIA) LTD,11/22/2016,192,192,185,186.25,59193,32343
THYROCARE,THYROCARE TECHNOLOGIES LTD,11/22/2016,634.75,635,605,626.4,161738,1086
55
TI,TILAKNAGAR INDUSTRIES LTD,11/22/2016,14.05,14.3,14,14,83675,69100
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,11/22/2016,5481,5588,5435,5555.15,1
705,1005
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,11/22/2016,313.05,328.9,313.05,326.6
5,5923,4132
TIJARIA,TIJARIA POLYPIPES LTD,11/22/2016,6,6,5.4,5.8,2753,2291
TIL,TIL LTD,11/22/2016,237.05,249.45,231.2,247,8746,4505
TIMESGTY,TIMES GUARANTY LIMITED,11/22/2016,22.8,22.9,22.7,22.9,1540,1540
TIMETECHNO,TIME TECHNOPLAST LIMITED,11/22/2016,89.15,91,88.05,90.4,409912,289735
TIMKEN,TIMKEN INDIA LIMITED,11/22/2016,522,537.95,522,531.9,12669,8970
TINPLATE,THE TINPLATE CO. (I) LTD,11/22/2016,68.1,70,67.2,68.8,83702,35990
TIPSINDLTD,TIPS INDUSTRIES LIMITED,11/22/2016,59,59.95,57.35,58.5,683,347
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,11/22/2016,613.5,625.6,580.8,593.35,125730,3
3409
TITAN,TITAN INDUSTRIES LTD,11/22/2016,306,311.7,300.65,306.9,1945517,724012
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/22/2016,23,23.65,21.1,21.8,174343,107921
TNPL,TAMILNADU NEWSPRT & PAPER,11/22/2016,318.6,327,317.85,323.45,80297,53818
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,11/22/2016,93,94.5,84.5,85.75,195933,84
854
TORNTPHARM,TORRENT PHARMACEUTICALS L,11/22/2016,1315,1341,1296.3,1335,157029,783
98
TORNTPOWER,TORRENT POWER LTD,11/22/2016,169.5,170.9,164.45,167.1,799561,545354
TPLPLASTEH,TPL PLASTECH LTD,11/22/2016,307,361.55,307,360.6,37669,4344
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/22/2016,26,26.4,24.3,25.05,140478,114214
TRENT,TRENT LTD,11/22/2016,183,187,181,184.35,25998,16669
TRF,TRF LTD,11/22/2016,198.05,202.95,195,195.95,9616,5178
TRICOM,TRICOM INDIA LIMITED,11/22/2016,1.3,1.4,1.25,1.35,13875,8520
TRIDENT,TRIDENT LTD,11/22/2016,50.05,51.3,49.05,50.4,801272,357778
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,11/22/2016,82.1,85.45,78.8,82.8,94788,56225
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,11/22/2016,310.05,318.15,309,31
0.4,11214,7127
TRITURBINE,TRIVENI TURBINE LTD,11/22/2016,117.95,119.75,114.35,119.15,78661,6563
6
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/22/2016,54,54.8,52.05,54.15,421612,167283
TTKHLTCARE,TTK HEALTHCARE LTD,11/22/2016,909.95,920,871.15,906,154,145
TTKPRESTIG,TTK PRESTIGE LTD,11/22/2016,5200.6,5240,5055.25,5120.8,3291,1163
TTL,T T LIMITED,11/22/2016,44,44.75,39.1,41.15,35851,19972
TTML,TATA TELESERV(MAHARASTRA),11/22/2016,6.05,6.2,5.95,6,776874,453421
TUBEINVEST,TUBE INVESTMENTS OF INDIA,11/22/2016,575.95,589.9,565.4,588.45,105194
,81555
TULSI,TULSI EXTRUSIONS LTD,11/22/2016,4,4.05,3.8,4.05,4300,4300
TV18BRDCST,TV18 BROADCAST LTD,11/22/2016,35.4,35.9,34.3,35.45,2595090,857398
TVSELECT,TVS ELECTRONICS LTD,11/22/2016,91,93.5,89.15,90.7,26837,14958
TVSMOTOR,TVS MOTOR COMPANY LTD,11/22/2016,346.25,352.9,344.25,349.45,747137,1502
54
TVSSRICHAK,TVS SRICHAKRA LIMITED,11/22/2016,3175,3187.45,3095,3120.65,6656,3764
TVTODAY,TV TODAY NETWORK LTD,11/22/2016,298,303.8,292.55,300.4,39747,27387
TVVISION,TV VISION LTD,11/22/2016,275.5,286.85,267,276.1,73927,15490
TWL,TITAGARH WAGONS LTD,11/22/2016,102.8,104.6,100.8,101.15,446476,233803
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,11/22/2016,32.7,33.45,30.7,33.2,21385
3,112428
UBL,UNITED BREWERIES LTD,11/22/2016,857.7,870,842.5,852.45,196651,83807
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/22/2016,156.6,162.05,147,153,133941,53119
UCOBANK,UCO BANK,11/22/2016,34.1,34.4,33,33.3,1012031,425628
UFLEX,UFLEX LIMITED,11/22/2016,239.9,240,226.55,234.75,194956,98686
UFO,UFO MOVIEZ INDIA LTD,11/22/2016,425.5,425.5,405,414.85,54798,51428
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/22/2016,27.4,27.85,26.45,26.45,246112,1579
11
UJAAS,UJAAS ENERGY LTD,11/22/2016,37.95,38.8,36.65,37.75,855620,311134
UJJIVAN,UJJIVAN FINANCIAL SERVICES LTD,11/22/2016,345.3,351.5,312.3,323.65,21183
32,719384
ULTRACEMCO,ULTRATECH CEMENT LIMITED,11/22/2016,3335.25,3434.1,3300,3422.75,54079
4,396168
UMANGDAIRY,UMANG DAIRIES LTD,11/22/2016,72.85,72.85,68,68.65,11566,6827
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,11/22/2016,2.6,2.6,2.6,2.6,2,2
UNICHEMLAB,UNICHEM LABORATORIES LTD,11/22/2016,254.6,257.95,250.2,256.45,49741,4
1497
UNIENTER,UNIPHOS ENTERPRISES LTD,11/22/2016,54,55,52.25,53.05,15296,13266
UNIONBANK,UNION BANK OF INDIA,11/22/2016,150,152.6,146.2,151.05,5293008,466261
UNIPLY,UNIPLY INDUSTIRES LIMITED,11/22/2016,187.9,193.85,180,187.4,12071,7674
UNITECH,UNITECH LTD,11/22/2016,4.3,4.35,4.1,4.2,15070099,6231582
UNITEDBNK,UNITED BANK OF INDIA,11/22/2016,22.1,22.1,20.95,21.2,213754,98994
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,11/22/2016,286.5,307,281,282.7,8
94,439
UNITY,UNITY INFRAPROJECTS LIMITED,11/22/2016,8.4,8.6,8.2,8.35,30485,26656
UNIVCABLES,UNIVERSAL CABLES LTD,11/22/2016,67,69.75,66.2,67.7,10933,10395
UPERGANGES,UPPER GANGES SUGAR & INDS,11/22/2016,297,313.95,281,290.8,1471638,129
717
UPL,UPL LTD,11/22/2016,610.15,623,584.2,606.2,2288495,1009288
USHAMART,USHA MARTIN LTD.,11/22/2016,12.5,13.9,11.95,13.4,778082,556711
USHERAGRO,USHER AGRO LTD,11/22/2016,9.45,9.9,9.1,9.9,254746,196489
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,11/22/2016,812.25,812.25,812.25,812.25
,6,6
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,11/22/2016,263.9,263.9,263.9,263.9,8,
8
UTTAMSTL,UTTAM GALVA STEELS LTD,11/22/2016,25.85,25.9,24.8,25.25,67940,37757
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/22/2016,50,52.8,45.2,48.25,214088,51957
UVSL,UTTAM VALUE STEELS LTD,11/22/2016,0.4,0.45,0.4,0.45,3462445,2511162
V2RETAIL,V2 RETAIL LTD,11/22/2016,100.05,103.7,94.3,101.55,141836,76518
VADILALIND,VADILAL INDUSTRIES LTD,11/22/2016,489,491.05,478,482.1,9512,2597
VAIBHAVGBL,VAIBHAV GLOBAL LTD,11/22/2016,266.3,284,257.75,264.35,36600,24770
VAKRANGEE,VAKRANGEE LTD,11/22/2016,264.25,271,259.4,269.9,1324229,727318
VALUEIND,VALUE INDUSTRIES LTD,11/22/2016,11,11.5,10.8,11.3,218,5
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,11/22/2016,44.2,44.2,43.3,44.1,25799,21766
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/22/2016,71.4,71.4,71.4,71.4,15064,15064
VASCONEQ,VASCON ENGINEERS LTD,11/22/2016,28.35,30,28.35,29.55,176802,127747
VASWANI,VASWANI INDUSTRIES LTD,11/22/2016,8.95,9.05,8.5,8.55,9957,5184
VBL,VARUN BEVERAGES LTD,11/22/2016,432.15,444.4,432.15,440.8,72366,53654
VEDL,VEDANTA LTD,11/22/2016,201,208.15,200.4,206.9,12753933,2341767
VENKEYS,VENKY'S (INDIA) LIMITED,11/22/2016,401,417.9,397.15,411.8,10554,6188
VENUSREM,VENUS REMEDIES LIMITED,11/22/2016,83.5,84,80.1,81.4,55915,23464
VESUVIUS,VESUVIUS INDIA LTD,11/22/2016,1043.85,1107.65,1035.45,1083.45,3429,2706
VETO,VETO SWITCHGEARS AND CABLES LTD,11/22/2016,131.4,138.85,131.35,138.35,41167
,25093
VGUARD,V-GUARD INDUSTRIES LTD,11/22/2016,172.8,172.8,166.35,168.05,367092,192642
VHL,VARDHMAN HOLDINGS LIMITED,11/22/2016,1726,1955,1726,1819.45,649,425
VICEROY,VICEROY HOTELS LIMITED,11/22/2016,17.65,17.65,16.75,17.1,70081,51690
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,11/22/2016,103,104.2,102.95,103.9,227414,14
8991
VIDHIDYE,VIDHI DYESTUFFS MANUFACTURING LTD,11/22/2016,48.25,49.9,48.25,49.05,253
94,12518
VIJAYABANK,VIJAYA BANK,11/22/2016,44.9,45.5,43.5,44.1,905093,358441
VIJIFIN,VIJI FINANCE LTD,11/22/2016,12.55,12.55,11.15,12.05,15816,9374
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,11/22/2016,11.3,11.7,10.7,10.9,35439,29491
VIKASECO,VIKAS ECOTECH LTD,11/22/2016,15.35,15.95,15.2,15.3,1172633,633239
VIMALOIL,VIMAL OIL & FOODS LTD,11/22/2016,37,37,35.5,35.95,6179,751
VIMTALABS,VIMTA LABS LIMITED,11/22/2016,94,95.35,88.4,90.45,72608,33048
VINATIORGA,VINATI ORGANICS LTD,11/22/2016,546.1,560.5,542.75,556.55,49468,38096
VINDHYATEL,VINDHYA TELELINKS LTD.,11/22/2016,579.85,598,570.2,575.8,2204,1796
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/22/2016,56.5,56.95,55.6,56.15,6156,350
8
VIPIND,VIP INDUSTRIES LTD.,11/22/2016,117.5,117.75,112.15,116.25,179296,55309
VIPULLTD,VIPUL LTD,11/22/2016,56.9,60.7,56.15,59,191006,13713
VISAKAIND,VISAKA INDUSTRIES LIMITED,11/22/2016,182.1,186.4,174.05,177.7,81927,37
783
VISASTEEL,VISA STEEL LIMITED,11/22/2016,17.9,17.9,16.15,16.3,61075,35976
VISESHINFO,VISESH INFOTECNICS LTD,11/22/2016,0.1,0.15,0.1,0.15,1261564,1261564
VISHNU,VISHNU CHEMICALS LTD,11/22/2016,237.9,239.4,225,233.1,17105,11602
VIVIDHA,VISAGAR POLYTEX LTD,11/22/2016,2.05,2.05,2,2.05,583810,314568
VIVIMEDLAB,VIVIMED LABS LIMITED,11/22/2016,84.15,86.65,83.1,84.85,142512,54182
VKSPL,VKS PROJECTS LTD,11/22/2016,0.1,0.1,0.1,0.1,23808,23808
VLSFINANCE,VLS FINANCE LTD.,11/22/2016,47.15,49.5,44.2,45.95,64080,30616
VMART,VMART RETAIL LTD,11/22/2016,451,465,450.05,463.6,2071,1465
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,11/22/2016,837.05,884,825.1,870.45,47196,19
881
VOLTAS,VOLTAS LTD,11/22/2016,301,305,287.15,301.8,2767086,985042
VRLLOG,VRL LOGISTICS LTD,11/22/2016,267.7,267.7,256,262.1,64953,21306
VSSL,VARDHMAN SPECIAL STEELS LTD,11/22/2016,85.5,85.5,79.55,80,2314,2159
VSTIND,VST INDUSTRIES LTD.,11/22/2016,2333.9,2333.9,2290,2305.5,1183,933
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,11/22/2016,1692.2,1750,1692.2,1741.55,1406
,908
VTL,VARDHMAN TEXTILES LIMITED,11/22/2016,1055,1062,1051.1,1059.95,112541,109980
WABAG,VA TECH WABAG LTD,11/22/2016,480,483.35,457,470.05,160015,111812
WABCOINDIA,WABCO INDIA LTD,11/22/2016,5000.1,5270,4915.05,5231.65,7911,5072
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,11/22/2016,135.8,142,133.15,137.8,101659
,60504
WANBURY,WANBURY LIMITED,11/22/2016,38,38,36.4,37.05,6247,6247
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,11/22/2016,36.4,39,35.6,38.15,24965,1
7409
WEIZFOREX,WEIZMANN FOREX LTD,11/22/2016,163.25,165.2,163.25,165.2,34,34
WEIZMANIND,WEIZMANN LTD,11/22/2016,28,28,25,26.45,1226,888
WELCORP,WELSPUN CORP LTD,11/22/2016,70.75,71.45,69.6,71.05,94258,57999
WELENT,WELSPUN ENTERPRISES LTD,11/22/2016,57.7,58,54,57.25,226224,167060
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,11/22/2016,75.05,80,75,78.35,2509
,1435
WELSPUNIND,WELSPUN INDIA LTD,11/22/2016,60.55,64,60.15,63.65,1958181,1052172
WENDT,WENDT (INDIA) LTD.,11/22/2016,1730,1730,1710,1717.35,271,257
WHEELS,WHEELS INDIA LTD,11/22/2016,1148,1180,1142,1169.05,992,511
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/22/2016,912,940,902.15,915.25,73959,41028
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/22/2016,50.3,52.45,50.3,51.8,139,100
WINDMACHIN,WINDSOR MACHINES LTD,11/22/2016,36.5,36.8,35.05,36.5,14245,11923
WINSOME,WINSOME YARNS LTD,11/22/2016,1.85,1.9,1.8,1.9,34000,21337
WIPRO,WIPRO LTD,11/22/2016,442,453,439.1,450.4,1104664,629250
WOCKPHARMA,WOCKHARDT LTD.,11/22/2016,698.9,703,683.05,689.2,784995,124249
WONDERLA,WONDERLA HOLIDAYS LTD,11/22/2016,324.7,326.3,319.5,324.1,78121,62302
WSI,W S INDUSTRIES (I) LTD,11/22/2016,8.75,9.4,8.75,8.8,522,502
WSTCSTPAPR,WEST COAST PAPER MILLS LT,11/22/2016,119.75,126,119.75,125.2,125151,9
2086
XCHANGING,XCHANGING SOLUTIONS LTD,11/22/2016,53.5,56.7,53,56.35,17327,12317
XLENERGY,XL ENERGY LTD,11/22/2016,2.75,3.1,2.75,3.1,6344,6343
XPROINDIA,XPRO INDIA LIMITED,11/22/2016,47.95,47.95,43.5,44.2,9042,6758
YESBANK,YES BANK LIMITED,11/22/2016,1128.7,1141,1095.15,1131.65,3795368,826774
ZANDUREALT,ZANDU REALTY LIMITED,11/22/2016,1110,1134.9,1037.15,1046.2,4901,2649
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,11/22/2016,442,451,437.55,449.4,2330691,1
210486
ZEELEARN,ZEE LEARN LTD,11/22/2016,33.5,34,33,33.2,87020,55127
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,11/22/2016,31,31.35,28.9,31.05,1950004,842378
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,11/22/2016,0.55,0.55,0.55,0.55,2305,2305
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,11/22/2016,983,1000,983,994.75,4225,2965
ZENTEC,ZEN TECHNOLOGIES LTD,11/22/2016,56.5,57.95,54.5,55.75,36346,29338
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,11/22/2016,38,38,36.5,37.4,24679
,17883
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/22/2016,181.25,186,173,181.35,2560,1978
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,11/22/2016,35.05,35.05,35,35,2,1
ZUARI,ZUARI AGRO CHEMICALS LTD,11/22/2016,203,206.8,196.05,202.9,17187,12168
ZUARIGLOB,ZUARI GLOBAL LTD,11/22/2016,90,90,88.1,88.35,5931,3227
ZYDUSWELL,ZYDUS WELLNESS LTD,11/22/2016,860,860,832.35,846.4,6511,5423
ZYLOG,ZYLOG SYSTEMS LIMITED,11/22/2016,4.05,4.55,4.05,4.35,73451,55062