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

Nifty 50,Nifty 50,11/24/2016,8011.8,8024.85,7952.55,7965.5,1097890864,0

Nifty IT,Nifty IT,11/24/2016,9561.4,9726.5,9518.9,9656.25,0,0
Nifty Next 50,Nifty Next 50,11/24/2016,21358.6,21480.9,21225.2,21404.5,0,0
Nifty Bank,Nifty Bank,11/24/2016,18476,18476.35,18215.8,18256.1,0,0
Nifty MID100 Free,Nifty MID100 Free,11/24/2016,14262.3,14383.95,14204.85,14310.4
5,0,0
Nifty 500,Nifty 500,11/24/2016,6863.25,6879.3,6820.15,6837.5,0,0
Nifty 100,Nifty 100,11/24/2016,8231.45,8249.25,8174.3,8194.6,0,0
Nifty Midcap 50,Nifty Midcap 50,11/24/2016,3584.7,3590.3,3548.3,3565.6,0,0
Nifty Realty,Nifty Realty,11/24/2016,161.65,163.35,160.2,160.95,0,0
Nifty Infra,Nifty Infra,11/24/2016,2673.5,2687.45,2655.1,2671.3,0,0
Nifty Energy,Nifty Energy,11/24/2016,9778.75,9779.25,9647.3,9696.3,0,0
Nifty FMCG,Nifty FMCG,11/24/2016,19973.1,19980.65,19770.4,19851.7,0,0
Nifty MNC,Nifty MNC,11/24/2016,9331.2,9417.45,9279.45,9330.55,0,0
Nifty Pharma,Nifty Pharma,11/24/2016,10894.95,10898.1,10732.1,10762.45,0,0
Nifty PSE,Nifty PSE,11/24/2016,3607.6,3638,3581.55,3612.35,0,0
Nifty PSU Bank,Nifty PSU Bank,11/24/2016,3145.65,3212.35,3114.8,3201.65,0,0
Nifty Serv Sector,Nifty Serv Sector,11/24/2016,10192.1,10222.65,10127.75,10145.9
,0,0
India VIX,India VIX,11/24/2016,18.04,18.5825,16.64,17.16,0,0
Nifty Auto,Nifty Auto,11/24/2016,8838.8,8842.85,8718.55,8754.5,0,0
Nifty Metal,Nifty Metal,11/24/2016,2667.85,2731.05,2654.2,2711.3,0,0
Nifty Media,Nifty Media,11/24/2016,2594.6,2595.2,2522.2,2531,0,0
Nifty SML100 Free,Nifty SML100 Free,11/24/2016,5588.85,5637.25,5552.55,5604.4,0,
0
Nifty 200,Nifty 200,11/24/2016,4280.5,4289.9,4251.4,4262.2,0,0
Nifty Div Opps 50,Nifty Div Opps 50,11/24/2016,2025.25,2045.35,2015.9,2034.5,0,0
Nifty Commodities,Nifty Commodities,11/24/2016,2971.7,2998.4,2950.95,2977.6,0,0
Nifty Consumption,Nifty Consumption,11/24/2016,3449.15,3456.8,3427.1,3434.4,0,0
Nifty Fin Service,Nifty Fin Service,11/24/2016,7462.8,7472.5,7382.45,7397,0,0
Nifty50 Div Point,Nifty50 Div Point,11/24/2016,90.21,90.21,90.21,90.21,0,0
Nifty100 Liq 15,Nifty100 Liq 15,11/24/2016,3444.3,3456.45,3412.3,3431.3,0,0
Nifty CPSE,Nifty CPSE,11/24/2016,2285.65,2289.9,2264.15,2273.7,0,0
Nifty GrowSect 15,Nifty GrowSect 15,11/24/2016,4951,4986.45,4924.5,4950.75,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,11/24/2016,2879.8,2888.8,2838.2,2846.4,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,11/24/2016,508,511.65,507.2,510.9,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,11/24/2016,3457.95,3468.75,3408.05,3417.85,0
,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,11/24/2016,463.6,466.9,462.9,466.25,0,0
Nifty50 Value 20,Nifty50 Value 20,11/24/2016,3542.45,3560.45,3522.6,3535.6,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,11/24/2016,3027.6,3048.4,3004.8,3029.8,0,0
Nifty Pvt Bank,Nifty Pvt Bank,11/24/2016,10218.2,10218.6,10018.45,10040.7,0,0
Nifty Quality 30,Nifty Quality 30,11/24/2016,2034.95,2050.8,2024.65,2034.3,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,11/24/2016,1696.76,1706.7,1696.1,1705.63,0,0
Nifty GS 10Yr,Nifty GS 10Yr,11/24/2016,1618.6,1628.48,1618.45,1626.13,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,11/24/2016,1015.6,1021.89,1015.51,1020.39,0,
0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,11/24/2016,1743.33,1751.97,1743.33,1750.44,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,11/24/2016,1801.73,1815.91,1800.44,1814.17,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,11/24/2016,1929.32,1950.31,1929.32,1947.68,0
,0
Nifty GS Compsite,Nifty GS Compsite,11/24/2016,1739.45,1749.99,1738.8,1748.71,0,
0
20MICRONS,20 MICRONS LTD,11/24/2016,34.75,34.95,33.25,34.7,42915,26816
3IINFOTECH,3I INFOTECH LIMITED,11/24/2016,5.1,5.1,4.95,5,845734,582671
3MINDIA,3M INDIA LIMITED,11/24/2016,11110.95,11256,10974,11230.15,602,402
8KMILES,8K MILES SOFTWARE SERVICES LTD,11/24/2016,600,655,591.3,631.25,84424,227
59
A2ZINFRA,A2Z INFRA ENGINEERING LTD,11/24/2016,39.5,40.1,37.65,38.15,886837,39551
3
AARTIDRUGS,AARTI DRUGS LTD.,11/24/2016,590,603,589,599.05,4900,2457
AARTIIND,AARTI INDUSTRIES LTD,11/24/2016,702,715,696.6,707.45,10859,6445
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,11/24/2016,77.85,81.4,76.8,79.6,6817,3
104
ABAN,ABAN OFFSHORE LTD,11/24/2016,208.7,214.8,208,210.6,803537,117532
ABB,ABB LTD.,11/24/2016,1060.05,1067,1051,1055.7,13565,5800
ABBOTINDIA,ABBOTT INDIA LTD,11/24/2016,4672.05,4820,4672,4771.4,1209,731
ABFRL,ADITYA BIRLA FASHION AND RETAIL LTD,11/24/2016,139,141,135.5,139.05,423747
,130027
ABGSHIP,ABG SHIPYARD LIMITED,11/24/2016,27.8,29.8,27.1,28.4,508313,204254
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,11/24/2016,1160,1208.25,1154.25,1173.1,5787
28,304276
ACC,ASSOCIATED CEMENT CO LTD,11/24/2016,1302,1335,1281.1,1325.15,388251,188303
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/24/2016,1442,1442,1386.75,1395.7,843,614
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,11/24/2016,45,46.25,44.55,45.8,170907,
93567
ADANIENT,ADANI ENTERPRISES LIMITED,11/24/2016,62.9,63.35,61.3,61.65,1928880,5464
52
ADANIPORTS,ADANI PORT & SEZ LTD,11/24/2016,263.7,263.7,256.15,257.7,4052569,2186
225
ADANIPOWER,ADANI POWER LTD,11/24/2016,24.7,24.7,23.75,24.05,7691698,2348815
ADANITRANS,ADANI TRANSMISSION LTD,11/24/2016,56.75,61.7,55.65,57.45,8112723,2655
852
ADFFOODS,ADF FOODS LTD,11/24/2016,135.05,156.3,132.3,151.85,494674,94576
ADHUNIK,ADHUNIK METALIKS LTD.,11/24/2016,7.55,7.55,6.95,7.1,19831,14066
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,11/24/2016,103,108.6,103,106.65,10136,52
ADI,ADI FINECHEM LTD,11/24/2016,437.65,479,423,462.85,34997,12587
ADLABS,ADLABS ENTERTAINMENT LTD,11/24/2016,81.95,83.55,80,80.65,125016,51410
ADORWELD,ADOR WELDING LIMITED,11/24/2016,286,286.95,280.55,282,1900,1356
ADSL,ALLIED DIGITAL SERVICES LIMITED,11/24/2016,28.85,29.8,28.1,28.9,98869,43139
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,11/24/2016,50.95,51,48.8,49.5
5,1653,762
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES LTD,11/24/2016,1882,1934.9,1870,1902.95,
124551,20970
AEGISCHEM,AEGIS LOGISTICS LIMITED,11/24/2016,139.25,140.45,138.6,139.8,134914,10
8483
AFL,ACCEL FRONTLINE LIMITED,11/24/2016,55.4,57.7,55.05,57.1,15741,12079
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,11/24/2016,288,305,283.1,302.5,19120,
15859
AGCNET,AGC NETWORKS LTD,11/24/2016,82.5,85,78.6,80.75,8674,4446
AGRITECH,AGRI-TECH (INDIA) LTD,11/24/2016,31.5,33.1,31.5,32.95,2000,2000
AHLEAST,ASIAN HOTELS (EAST) LTD,11/24/2016,187,190.3,183,186,2024,1371
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/24/2016,263.2,263.3,245.75,246.95,231151
,204129
AHLWEST,ASIAN HOTELS (WEST) LTD,11/24/2016,190.05,200,190.05,200,186,148
AIAENG,AIA ENGINEERING LIMITED,11/24/2016,1210,1249,1184,1205.85,159655,116378
AIFL,ASHAPURA INTIMATES FASHION LTD,11/24/2016,390.15,408.05,388,401.55,52227,15
359
AJANTPHARM,AJANTA PHARMA LIMITED,11/24/2016,1823,1829.95,1762.95,1775.45,84400,3
2728
AJMERA,AJMERA REALTY & INFRA INDIA LTD,11/24/2016,115.15,121.5,113.1,119.45,5916
5,29453
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/24/2016,23.1,24.45,22.6,23.5,4350341,128977
2
AKZOINDIA,AKZO NOBEL INDIA LTD,11/24/2016,1401,1449,1387.1,1396.55,21495,17182
ALANKIT,ALANKIT LTD,11/24/2016,54,54,51.25,52.05,358842,11025
ALBERTDAVD,ALBERT DAVID LTD,11/24/2016,315.05,324.55,315,324.55,2302,1848
ALBK,ALLAHABAD BANK,11/24/2016,66.95,67.9,66.1,66.65,2961407,535981
ALCHEM,ALCHEMIST LTD,11/24/2016,22.75,22.75,22.05,22.45,3623,1870
ALEMBICLTD,ALEMBIC LIMITED,11/24/2016,33,33.45,32.8,33,219686,160412
ALICON,ALICON CASTALLOY LTD,11/24/2016,365.9,379.7,362.3,367.35,4362,3127
ALKALI,ALKALI METALS LTD,11/24/2016,65.35,67.65,62.75,66.25,6690,2975
ALKEM,ALKEM LABORATORIES LTD,11/24/2016,1705.35,1739.7,1684.9,1722.1,38908,22492
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,11/24/2016,305,308.5,300.95,305.9,4407
,2927
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,11/24/2016,162,170.95,161,169.15,9821
3,26146
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/24/2016,310,310,299,302.9,13392,8531
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/24/2016,12.3,12.3,12.25,12.25,500,500
ALOKTEXT,ALOK INDUSTRIES LTD,11/24/2016,2.5,2.65,2.35,2.4,11390267,5158163
ALPA,ALPA LABORATORIES LIMITED,11/24/2016,30.6,30.85,28.7,30.4,10437,10437
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,11/24/2016,873.5,898,851.05,888.3,17406,10544
ALPSINDUS,ALPS INDUSTRIES LTD.,11/24/2016,5.75,6.05,5.75,5.8,55026,46551
AMARAJABAT,AMARA RAJA BATTERIES LTD,11/24/2016,935.9,935.9,913,919.15,181560,585
25
AMBIKCO,AMBIKA COTTON MILLS LTD,11/24/2016,995.1,1010,995.1,1002.55,2158,1065
AMBUJACEM,AMBUJA CEMENTS LTD,11/24/2016,196,207,195.1,201.25,4846094,2666751
AMDIND,AMD INDUSTRIES LIMITED,11/24/2016,27.5,28.9,27.5,28.65,5604,3863
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/24/2016,531,538,522.2,529.2,4940,1903
AMTEKAUTO,AMTEK AUTO LTD.,11/24/2016,33,35.4,32.7,34.9,1892085,472830
AMTL,ADVANCE METERING TECHNOLOGY LTD,11/24/2016,26.55,27,26.55,27,5580,5280
ANANDAMRUB,THE ANANDAM RUBBER COMPANY LTD,11/24/2016,16.65,16.65,16.65,16.65,200
,200
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/24/2016,35.7,37.15,35,36.7,584347,22901
3
ANDHRABANK,ANDHRA BANK,11/24/2016,51.2,52,50.35,51.05,2585083,975798
ANDHRACEMT,ANDHRA CEMENTS LTD,11/24/2016,7.25,7.25,6.95,7.15,92035,73626
ANDHRSUGAR,ANDHRA SUGARS LTD,11/24/2016,210.05,215.8,206.15,207.55,53024,20077
ANGIND,ANG INDUSTRIES LTD,11/24/2016,10.55,10.8,10.35,10.6,33335,28636
ANIKINDS,ANIK INDUSTRIES LTD,11/24/2016,20.4,20.4,20.4,20.4,101,101
ANKITMETAL,ANKIT METAL & POWER LTD,11/24/2016,1.8,1.8,1.7,1.8,32575,20534
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,11/24/2016,14.9,15.25,14.1,15
.1,147557,78476
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,11/24/2016,16.75,17.15,16.2,17,1
19128,58074
ANTGRAPHIC,ANTARCTICA LTD,11/24/2016,0.85,0.95,0.85,0.95,62251,62251
APARINDS,APAR INDUSTRIES LTD.,11/24/2016,565.95,579.9,556.7,576.4,14915,8643
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/24/2016,324.8,324.8,315.7,319.6,5933,409
7
APLAPOLLO,APL APOLLO TUBES LTD,11/24/2016,871,899,867.05,889.5,5740,4903
APLLTD,ALEMBIC PHARMA LTD,11/24/2016,644.4,659.65,633,649.85,84339,65127
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,11/24/2016,1181.1,1299,1172.5,1232.6,335857
,162752
APOLLOTYRE,APOLLO TYRES LTD,11/24/2016,175,179.5,173.3,178.05,4103030,1118474
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,11/24/2016,469.4,472.5,469.4,472.5,162,162
APTECHT,APTECH LIMITED,11/24/2016,153.5,158.6,149.75,154.25,782457,150442
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/24/2016,51.7,55,51.25,52.6,97955,46448
ARCHIES,ARCHIES LTD,11/24/2016,22,22.1,21.4,21.85,37741,24551
ARCOTECH,ARCOTECH LTD,11/24/2016,347.95,347.95,340.4,343.25,102316,16378
ARIES,ARIES AGRO LIMITED,11/24/2016,131.2,141,129.2,131.9,455828,141492
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,11/24/2016,49,49,43.45,44.4,6549,2898
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,11/24/2016,190,194,190,191.75,9489,9100
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,11/24/2016,64.25,66,62.15,65.05,35927,
16982
ARROWGREEN,ARROW GREENTECH LTD,11/24/2016,443,475,438,463.7,13026,8637
ARROWTEX,ARROW TEXTILES LTD,11/24/2016,35.1,35.65,34.05,35.3,14108,8265
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/24/2016,25,25.75,24.7,25.2,22665,9527
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,11/24/2016,57.95,58.4,54.5,55.25,
293532,69550
ARVIND,ARVIND LTD,11/24/2016,343,355,338.75,346.05,2166640,536888
ARVINFRA,ARVIND INFRASTRUCTURE LIMITED,11/24/2016,68.95,70,67,67.3,32021,21541
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/24/2016,170.1,174.4,170,171,8388,5254
ASAHISONG,ASAHI SONGWON COLOR LTD,11/24/2016,210.45,222,206.1,214.4,38165,15997
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,11/24/2016,50,52.5,48,48.9,9095
,2650
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/24/2016,54.95,57.4,54.7,56.35,55781,27676
ASHIANA,ASHIANA HOUSING LTD,11/24/2016,134,135.9,128.8,133.65,8472,5110
ASHIMASYN,ASHIMA LIMITED,11/24/2016,13.2,14.2,13.2,13.65,117410,69170
ASHOKA,ASHOKA BUILDCON LTD,11/24/2016,143,143.4,138.5,139.4,47758,21488
ASHOKLEY,ASHOK LEYLAND LTD,11/24/2016,77.5,77.5,75.4,75.65,18199666,11619094
ASIANHOTNR,ASIAN HOTELS LTD,11/24/2016,103.95,104,98,102.5,869,626
ASIANPAINT,ASIAN PAINTS LIMITED,11/24/2016,938.25,965.75,932.05,936.1,2908165,13
15904
ASIANTILES,ASIAN GRANITO INDIA LIMITED,11/24/2016,187.9,188.7,180.9,185.7,51821,
27607
ASIL,AMIT SPINNING INDUSTRIES LIMITED,11/24/2016,0.75,0.75,0.75,0.75,12,12
ASPINWALL,ASPINWALL AND COMPANY LTD,11/24/2016,180,184,180,184,682,682
ASSAMCO,ASSAM COMPANY LIMITED,11/24/2016,4.5,4.8,4.45,4.65,509147,270883
ASTEC,ASTEC LIFESCIENCES LTD,11/24/2016,533,554.4,525.55,542.25,137404,61462
ASTRAL,ASTRAL POLY TECHNIK LIMITED,11/24/2016,407.75,415.4,402.65,408.7,29065,27
357
ASTRAMICRO,ASTRA MICROWAVE LTD,11/24/2016,105.9,109.9,105,109.25,102703,60314
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,11/24/2016,940.4,948.9,935.05,938.75,2
015,1301
ATFL,AGRO TECH FOODS LIMITED,11/24/2016,442,450,429.4,442.05,1966,1257
ATLANTA,ATLANTA LIMITED,11/24/2016,56.1,59.8,56.1,58.5,153659,46990
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/24/2016,321.6,338,316.3,332.25,78747,224
79
ATNINTER,ATN INTERNATIONAL LIMITED,11/24/2016,0.25,0.25,0.25,0.25,364,364
ATUL,ATUL LTD,11/24/2016,2051.35,2051.35,1970,2000.25,9662,7694
ATULAUTO,ATUL AUTO LTD,11/24/2016,444,444,432,436.4,7521,3580
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,11/24/2016,101.85,102,96.6,101.45,8280,732
1
AUROPHARMA,AUROBINDO PHARMA LTD,11/24/2016,728.9,729.95,705.1,709.65,2520798,160
9362
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,11/24/2016,0.35,0.4,0.3,0.3,25206,18206
AUTOAXLES,AUTOMATIVE AXLES LTD,11/24/2016,649,649,626.05,637.45,7214,3490
AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/24/2016,49,49.75,48,48.45,9293,4914
AUTOLITIND,AUTOLITE (INDIA) LTD,11/24/2016,48,48.5,46.6,48.25,14393,12740
AVANTIFEED,AVANTI FEEDS LTD,11/24/2016,500.9,509.1,497,500.1,10039,7114
AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/24/2016,29.5,30.5,29.2,29.9,26599,17144
AXISBANK,AXIS BANK LTD,11/24/2016,479.7,479.7,466.05,468.2,8199524,4884748
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,11/24/2016,142.45,151.7,142.45,
145.7,198222,65216
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/24/2016,2612,2665.5,2612,2653.2,124
,95
AYMSYNTEX,AYM SYNTEX LTD,11/24/2016,68.95,71.35,67.55,67.95,48548,29420
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,11/24/2016,28,28.95,27.55,28.6,8340,5068
BAGFILMS,B.A.G. FILMS LIMITED,11/24/2016,4.1,4.15,4.05,4.1,81921,75610
BAJAJ-AUTO,BAJAJ AUTO LTD,11/24/2016,2591,2658,2550,2630.9,609817,376360
BAJAJCORP,BAJAJ CORP LTD,11/24/2016,380.5,382.85,370,370.15,66644,55861
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/24/2016,215,218,212.3,214.1,34820,19159
BAJAJFINSV,BAJAJ FINSERVE LTD,11/24/2016,2935,2975.5,2883.1,2949.45,369076,23209
8
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/24/2016,14.3,14.45,14.05,14.1,2370928,1207641
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,11/24/2016,2001,2140,1992,2122.15,333
797,311837
BAJFINANCE,BAJAJ FINANCE LTD,11/24/2016,847.5,850.85,816.15,820.7,1613090,701275
BALAJITELE,BALAJI TELEFILMS LIMITED.,11/24/2016,80.15,83.6,79.6,82.7,131777,7946
0
BALAMINES,BALAJI AMINES LIMITED,11/24/2016,300,309.85,296,307.8,12927,6386
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,11/24/2016,76,79.55,74,77,55251,24625
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,11/24/2016,938.6,946,902,924.25,64137,4
3207
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/24/2016,15,16.45,14.6,16.1,3166270,2189043
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/24/2016,848.75,857.3,836.05,848.95,76486,55
036
BALPHARMA,BAL PHARMA LIMITED,11/24/2016,95.8,97.1,93,93.45,49081,21267
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,11/24/2016,118.5,122.3,117.9,119.9,1241819,
477926
BANARBEADS,BANARAS BEADS LTD,11/24/2016,40,40.8,40,40.8,151,151
BANARISUG,BANNARI AMMAN SUGARS LTD,11/24/2016,1935.55,2025,1902.6,1920.8,9208,43
60
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,11/24/2016,175.05,176.8,171.55,173.15,
53939,24226
BANG,BANG OVERSEAS LTD,11/24/2016,21.85,23.7,21.85,23.05,5220,1319
BANKBARODA,BANK OF BARODA,11/24/2016,160.2,168.65,158.5,167.05,17931399,6321552
BANKBEES,BENCHMARK BANKBEES,11/24/2016,1855.65,1870,1821.25,1859.43,1593,1159
BANKINDIA,BANK OF INDIA,11/24/2016,116.8,120.6,115.5,120.05,6253340,1083526
BANSWRAS,BANSWARA SYNTEX LIMITED,11/24/2016,145.4,147.5,141.2,146.85,3892,2960
BARTRONICS,BARTRONICS INDIA LIMITED,11/24/2016,13.85,16.2,13.25,15.4,870650,3494
64
BASF,BASF INDIA LTD,11/24/2016,1013.55,1050,1013.5,1043.5,3410,2128
BASML,BANNARI AM SPIN MILL LTD.,11/24/2016,278,286.4,267.25,270.45,75,65
BATAINDIA,BATA INDIA LTD,11/24/2016,418,418,400.1,402.55,1501914,1115234
BAYERCROP,BAYER CROPSCIENCE LTD,11/24/2016,3980,3999,3850,3932.65,15981,13092
BBL,BHARAT BIJLEE LTD,11/24/2016,748,763.75,742.05,748.85,9411,7209
BBTC,BOMBAY BURMAH TRADING CORP. LTD,11/24/2016,485.25,505,480,492.85,38347,1366
8
BEARDSELL,BEARDSELL LTD,11/24/2016,312.6,345.1,312.6,345,1067,1067
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/24/2016,18.1,19.6,17.8,19.1,24099,19665
BEL,BHARAT ELECTRONICS LTD,11/24/2016,1284,1314,1282.2,1298.5,279563,167768
BEML,BHARAT EARTH MOVERS LTD,11/24/2016,788,796.45,775.95,786.3,260971,104392
BEPL,BHANSALI ENG. POLYMERS LT,11/24/2016,23.25,23.25,22.6,23,561431,339387
BERGEPAINT,BERGER PAINTS (I) LTD,11/24/2016,199,214.95,198.05,212.3,1354252,6623
73
BFINVEST,BF INVESTMENT LTD,11/24/2016,125.05,132,124.3,128.75,24518,6013
BFUTILITIE,BF UTILITIES LIMITED,11/24/2016,411,422,405.55,417.35,285544,50553
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/24/2016,5.9,5.95,5.5,5.7,63711,63711
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/24/2016,107,107.8,105.6,106.25,49017,197
33
BHAGERIA,BHAGERIA INDUSTRIES LTD,11/24/2016,307,316.6,287.85,316.4,286302,47010
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,11/24/2016,18,18.45,18,18.35,2013,1300
BHARATFIN,BHARAT FINANCIAL INCLUSION LTD,11/24/2016,706,709.15,679.35,684.45,264
1403,1086915
BHARATFORG,BHARAT FORGE CO LTD,11/24/2016,896.95,919,887.5,913.75,1112713,586747
BHARATGEAR,BHARAT GEARS LTD,11/24/2016,89,93.9,88,93.9,29155,18902
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE LTD,11/24/2016,15.2,15.3,14,14.75,
42709,42709
BHARATRAS,BHARAT RASAYAN LTD,11/24/2016,1939,1939,1850.05,1897.3,1229,935
BHARATWIRE,BHARAT WIRE ROPES LTD,11/24/2016,44.5,46,43.75,45.35,21085,15406
BHARTIARTL,BHARTI AIRTEL LTD,11/24/2016,301,304.7,298.4,302.4,4321906,3204306
BHEL,BHEL,11/24/2016,124.9,125.75,123.45,124.4,8297597,4863123
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,11/24/2016,39.5,39.95,38.3,39.5,54635,3397
9
BIGBLOC,BIGBLOC CONSTRUCTION LTD,11/24/2016,38.3,38.3,36.3,36.8,6869,5349
BIL,BHARTIYA INTERNATIONAL LIMITED,11/24/2016,467.5,472,460.55,464,2162,1947
BILENERGY,BIL ENERGY SYSTEMS LTD,11/24/2016,0.7,0.85,0.7,0.85,1160,1160
BINANIIND,BINANI INDUSTRIES LIMITED,11/24/2016,69,71,66.9,69.4,36226,14928
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/24/2016,23.55,24.6,23.25,24.05,64568,3740
8
BIOCON,BIOCON LIMITED.,11/24/2016,853,860.65,848.75,855.3,521247,187670
BIRLACABLE,BIRLA CABLE LTD,11/24/2016,35.2,35.2,33.4,33.75,64463,62459
BIRLACORPN,BIRLA CORPORATION LTD,11/24/2016,659,666.65,654,661,34506,29361
BIRLACOT,BIRLA COTSYN (INDIA) LTD,11/24/2016,0.1,0.1,0.05,0.1,2251758,892636
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/24/2016,23.6,25.15,23.5,24.35,11287,6303
BLBLIMITED,BLB LIMITED,11/24/2016,5.45,5.75,5.3,5.55,9928,9225
BLISSGVS,BLISS GVS PHARMA LTD,11/24/2016,128,134.8,125.35,132.55,313256,121620
BLKASHYAP,B.L.KASHYAP & SON LTD,11/24/2016,18.95,19.4,18.55,19.15,104393,44595
BLS,BLS INTERNATIONAL SERVICES LTD,11/24/2016,1719,1719.1,1655,1676.75,1942,889
BLUEBLENDS,BLUE BLENDS (I) LTD,11/24/2016,39.1,46.8,39.1,44.35,5824,2327
BLUECHIP,BLUE CHIP INDIA LTD,11/24/2016,0.4,0.4,0.4,0.4,90,90
BLUEDART,BLUE DART EXPRESS LTD,11/24/2016,4678.95,4678.95,4550.1,4565.7,2795,195
2
BLUESTARCO,BLUE STAR LIMITED,11/24/2016,474.1,474.15,460,462.65,10708,3474
BODALCHEM,BODAL CHEMICALS LTD,11/24/2016,109.7,114.7,108,112.55,957842,269597
BOMDYEING,BOMBAY DYEING & MFG. CO L,11/24/2016,42.9,44.4,42.8,43.65,722264,20210
8
BOSCHLTD,BOSCH LTD,11/24/2016,18900,19333.95,18627.7,18828.05,17981,9169
BPCL,BHARAT PETROLEUM CORP LT,11/24/2016,628.1,643.9,626.55,638.1,2679576,171717
6
BPL,BPL LIMITED,11/24/2016,61,70.9,59,68.5,2045013,313928
BRFL,BOMBAY RAYON FASHIONS LTD,11/24/2016,145,147.9,142.25,146.05,1067,844
BRIGADE,BRIGADE ENTERPRISES LIMITED,11/24/2016,161.5,164.4,161.5,162.9,11912,811
4
BRITANNIA,BRITANNIA INDUSTRIES LTD,11/24/2016,2958,2988,2916,2942.55,155070,9448
6
BROOKS,BROOKS LAB LTD,11/24/2016,124.75,128.3,123,124.1,199155,82539
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,11/24/2016,3.35,3.4,3.25,3.3,34690,
28682
BSL,BSL LTD,11/24/2016,69.4,69.4,63.2,66.5,8156,4756
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,11/24/2016,2770,2798,2752,2752.75,24
,18
BSLIMITED,BS LTD,11/24/2016,4,4,3.9,3.9,735694,579574
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,11/24/2016,101.55,101.55,95.5,95.5,12
9,124
BURNPUR,BURNPUR CEMENT LIMITED,11/24/2016,9.4,9.6,9.15,9.25,387802,136782
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,11/24/2016,189.25,193,185.35,189.
85,6336,2842
BVCL,BARAK VALLEY CEMENTS LIMITED,11/24/2016,22.4,22.9,22.4,22.9,2836,2735
BYKE,THE BYKE HOSPITALITY LTD,11/24/2016,175.9,177.8,173.5,174.45,100466,32463
CADILAHC,CADILA HEALTHCARE LIMITED,11/24/2016,391.55,403.2,382.7,396.25,1360834,
470520
CAIRN,CAIRN INDIA LIMITED,11/24/2016,241.9,246.45,240,244.25,4323547,1842021
CAMLINFINE,CAMLIN FINE SCIENCES LTD,11/24/2016,93,112.25,90.3,105,5152037,158934
9
CANBK,CANARA BANK,11/24/2016,303.9,308.45,301,305.95,3436794,649282
CANDC,C & C CONSTRUCTIONS LIMITED,11/24/2016,14.6,15.7,14.15,15.35,18426,11344
CANFINHOME,CAN FIN HOMES LTD,11/24/2016,1499,1535,1470.45,1510.7,73458,29709
CANTABIL,CANTABIL RETAIL LTD,11/24/2016,60,62.9,59.5,62.9,8189,7796
CAPF,CAPITAL FIRST LTD,11/24/2016,532.8,543.9,517.45,520.1,258538,89220
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,11/24/2016,348,356.35,340.1,350.2,51203
,19463
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/24/2016,255,261,253.75,260.15,63968,4618
4
CAREERP,CAREER POINT LTD,11/24/2016,106.5,107.7,103.55,105.9,8902,2224
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,11/24/2016,1352.2,1385.5,1352.2,1375
.1,13884,10518
CASTEXTECH,CASTEX TECHNOLOGIES LTD,11/24/2016,7.55,7.55,7.25,7.5,1259203,635161
CASTROLIND,CASTROL INDIA LIMITED,11/24/2016,393,393.2,382.4,384.7,1486426,117713
9
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,11/24/2016,3.4,3.75,3.4,3.55,5
7551,43234
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,11/24/2016,12.4,12.5,12.1,12.45,28
826,22222
CCL,CCL PRODUCTS (I) LTD,11/24/2016,238.5,250.95,238.5,248.7,36754,29469
CEATLTD,CEAT LTD,11/24/2016,1146,1164.5,1134,1150.9,685983,60349
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,11/24/2016,13,13,12.6,12.65,1
66404,158695
CELEBRITY,CELEBRITY FASHIONS LTD,11/24/2016,9.4,9.65,9.25,9.6,16339,12639
CELESTIAL,CELESTIAL LABS LIMITED,11/24/2016,19.45,19.45,18,18.25,133813,91040
CENTENKA,CENTURY ENKA LTD,11/24/2016,273.8,273.8,267.2,270.65,28049,12534
CENTEXT,CENTURY EXTRUSIONS LTD,11/24/2016,6.1,6.1,6.1,6.1,16271,16271
CENTRALBK,CENTRAL BANK OF INDIA,11/24/2016,77.7,78.4,76.4,77.35,279259,109110
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,11/24/2016,510.7,514.85,505,512.05,3
075,1720
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,11/24/2016,174,182.55,171.9,177.6,1
48239,56974
CENTURYTEX,CENTURY TEXTILES LTD,11/24/2016,723,744.9,716,739.3,2306688,571826
CERA,CERA SANITARYWARE LIMITED,11/24/2016,2030,2068,1955.3,1980.05,3393,2278
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,11/24/2016,17.25,17.65,16.75,17.3
5,263394,194041
CESC,CESC LTD,11/24/2016,569,582,555.25,568.4,832764,223784
CGCL,CAPRI GLOBAL CAPITAL LTD,11/24/2016,60.9,61.35,60.9,61.35,29931,28948
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/24/2016,59.4,62.8,57.9,62.05,576539,389058
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,11/24/2016,260.15,284.75,248.4,266.5,351111,5
6914
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,11/24/2016,255,258,251.1,254.3,
130571,30655
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,11/24/2016,990,990,952
.55,966,109829,64284
CHROMATIC,CHROMATIC INDIA LTD,11/24/2016,2.9,2.95,2.8,2.85,143107,92949
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,11/24/2016,379,394.8,376.95,390.9,98897,6694
1
CIMMCO,CIMMCO BIRLA LTD,11/24/2016,60.6,64.9,60.5,64.2,7244,5441
CINELINE,CINELINE INDIA LTD,11/24/2016,79.9,86.75,75,83.45,640586,150301
CINEVISTA,CINEVISTAAS LTD,11/24/2016,5.95,5.95,5.05,5.4,43291,27615
CIPLA,CIPLA LTD,11/24/2016,551.4,558.3,545.05,553.65,1816603,1091682
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/24/2016,701.65,727.85,700.2,724.2,2240,142
1
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,11/24/2016,23.5,25.05,23,24.5,533,532
COALINDIA,COAL INDIA LTD,11/24/2016,304,304.5,298.6,300.35,3596361,2794498
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,11/24/2016,201,202.5,199.8,200.25,115436,10
4746
COLPAL,COLGATE PALMOLIVE (I) LTD,11/24/2016,925,937.9,912.7,934.65,367814,183271
COMPINFO,COMPUAGE INFOCOM LTD,11/24/2016,196.6,196.6,185,191.45,16968,4018
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/24/2016,13.3,13.5,12.75,13.25,81845,43166
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,11/24/2016,1134,1239.95,1122.6,118
4.7,284396,142940
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/24/2016,57.9,58,55.95,57.3,43545,4183
CONTROLPR,CONTROL PRINT LTD,11/24/2016,245.5,246,240.1,242.1,2068,1415
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/24/2016,52.95,53.8,51.15,51.95,4971,273
5
COROMANDEL,COROMANDEL INTERNATIONAL LTD,11/24/2016,252,252.5,247,247.5,122271,70
710
CORPBANK,CORPORATION BANK,11/24/2016,44.15,45.5,43.7,45.15,621381,235938
COSMOFILMS,COSMO FILMS LTD,11/24/2016,329.5,337.55,325,334.45,38550,19413
COUNCODOS,COUNTRY CONDO'S LTD,11/24/2016,3.8,3.9,3.65,3.7,7992,7991
COX&KINGS,COX & KINDS (I) LTD,11/24/2016,166.5,166.9,161.1,162.35,460232,162634
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,11/24/2016,24.9,24.
9,24.4,24.51,437449,404168
CREST,CREST VENTURES LTD,11/24/2016,72.55,76.95,71.4,72.2,16962,13125
CRISIL,CRISIL LIMITED,11/24/2016,2309.95,2309.95,2250,2271.5,29996,28873
CROMPGREAV,CROMPTON GREAVES LTD,11/24/2016,73,75.55,70.7,74.8,2912810,814608
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS LTD,11/24/2016,146,146.9,144,145.
55,172453,97100
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,11/24/2016,97.95,97.95,97.95,97.95,
1884,1884
CUB,CITY UNION BANK LTD,11/24/2016,134.7,134.7,130.2,130.9,517397,310259
CUMMINSIND,CUMMINS INDIA LTD,11/24/2016,750,789.8,750,776.1,208762,125631
CUPID,CUPID LTD,11/24/2016,288.6,300,285,293.85,26207,14966
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,11/24/2016,69.65,78.4,64.2,73.3,16
1621,52953
CYIENT,CYIENT LTD,11/24/2016,490,500,482.55,487.75,7742,4197
DAAWAT,L. T. OVERSEAS LIMITED,11/24/2016,253.7,279.4,251.95,256.2,116105,25359
DABUR,DABUR INDIA LTD,11/24/2016,281.9,281.9,275.1,276.25,1863802,961372
DALMIABHA,DALMIA BHARAT LTD,11/24/2016,1500,1540.75,1481.95,1509.8,242675,230334
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,11/24/2016,126.9,130.9,122.15,1
29.65,632844,200788
DAMODARIND,DAMODAR INDUSTRIES LTD,11/24/2016,68.5,74.5,68.5,69.35,1529,1151
DATAMATICS,DATAMATICS TECHNO LTD,11/24/2016,74.2,76.7,71.55,76.05,162392,99213
DBCORP,D. B. CORP LTD,11/24/2016,365.15,378,362,362.75,134015,127419
DBL,DILIP BUILDCON LTD,11/24/2016,216,223.8,216,222.75,167804,128166
DBREALTY,D B REALTY LTD,11/24/2016,38.1,38.9,37.55,38.2,83344,35097
DBSTOCKBRO,DB (INT) STOCK BROKERS,11/24/2016,14.95,15,14.7,14.85,115,115
DCBBANK,DEVELOP CREDIT BANK LTD,11/24/2016,107.6,109.4,105.7,106.3,1363806,82083
6
DCM,DCM LTD,11/24/2016,99.1,101.75,98.3,99.25,44632,14216
DCMSHRIRAM,DCM SHRIRAM LTD,11/24/2016,211,218,208,210.6,92391,28739
DCW,DCW LTD,11/24/2016,28.15,28.7,27.7,28.2,314956,115609
DECCANCE,DECCAN CEMENTS LTD,11/24/2016,820.7,838,793.1,821.7,5207,3273
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,11/24/2016,175.25,184.4,175.25,183.15,67105
,46242
DEEPAKNTR,DEEPAK NITRITE LTD,11/24/2016,92,95,92,94.15,35534,19647
DEEPIND,DEEP INDUSTRIES LTD,11/24/2016,223.7,237.9,219,236.45,136615,51949
DELTACORP,DELTA CORP LIMITED,11/24/2016,110.2,113.25,109.85,111.1,1615985,425581
DEN,DEN NETWORKS LIMITED,11/24/2016,70.6,71.95,67.5,68.65,70337,41658
DENABANK,DENA BANK,11/24/2016,33.8,34.5,33.5,34.1,367896,126221
DENORA,DE NORA INDIA LIMITED,11/24/2016,220,227,212.7,222.65,2600,1774
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,11/24/2016,114.85,117.65,111.55,113.3,422604,
152850
DHANBANK,THE DHANALAKSHMI BANK LTD,11/24/2016,23,23.6,22.85,23.3,212278,134913
DHANUKA,DHANUKA AGRITECH LTD,11/24/2016,685,705,675.45,692.6,36030,32428
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/24/2016,29.95,30.45,28.05,29.4,58764
,23603
DHFL,DEWAN HOUSING FIN CORP LTD,11/24/2016,229,236.35,225.1,227.65,4201001,21078
27
DHUNINV,DHUNSERI INVESTMENTS LTD,11/24/2016,166.4,166.4,155.1,160,1028,1024
DIAPOWER,DIAMOND POWER INFRA LTD,11/24/2016,33,33.95,32.15,32.9,374076,154549
DICIND,DIC INDIA LIMITED,11/24/2016,465.2,486,465.05,477.4,295,154
DIGJAMLTD,DIGJAM LTD,11/24/2016,11.9,12.8,11.45,12.05,239961,135991
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,11/24/2016,242.85,242.9,23
7,239.4,567299,117850
DISHTV,DISH TV INDIA LIMITED,11/24/2016,83.8,84,81.05,81.7,9729934,5632142
DIVISLAB,DIVI'S LABORATORIES LTD,11/24/2016,1162.6,1175.35,1142.5,1147.65,565194
,339763
DLF,DLF LIMITED,11/24/2016,114.45,115.9,111.8,113.05,12910649,3070452
DLINKINDIA,D-LINK (INDIA) LTD,11/24/2016,79.5,82.7,79.5,80.4,65451,41031
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,11/24/2016,89.85,93.2,89
.1,90.6,97136,27152
DONEAR,DONEAR INDUSTRIES LIMITED,11/24/2016,53.75,57.6,52.2,57.45,55077,55077
DPL,DHUNSERI PETROCHEM LTD,11/24/2016,72.65,73.4,71.5,72.6,7715,6228
DPSCLTD,DPSC LTD,11/24/2016,32.4,33.85,32,33.25,35146,22162
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/24/2016,20.95,21.3,20.25,20.7,26079,
18268
DREDGECORP,DREDGING CORP OF INDIA,11/24/2016,381.7,392.95,377.1,383.25,32393,848
8
DRREDDY,DR. REDDY'S LABORATORIES,11/24/2016,3135,3148.55,3085,3111.7,296984,2064
82
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,11/24/2016,61,61,59.65,60.3,3020,2393
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/24/2016,15,16.45,15,16.45,1560,1180
DTIL,DHUNSERI TEA & IND. LTD,11/24/2016,267,275,267,270,3600,2691
DUCON,DUCON INFRATECHNOLOGIES LTD,11/24/2016,52.3,52.3,49.85,52.3,104984,104984
DWARKESH,DWARIKESH SUGAR IND LTD,11/24/2016,275.55,291.5,270.1,285.65,531286,151
909
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,11/24/2016,2845.65,2970,2815.9,2950.45,15
23,1067
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/24/2016,2.45,2.5,2.35,2.4,34918,3461
8
EASUNREYRL,EASUN REYROLLE LTD,11/24/2016,25.5,25.7,24.4,24.55,52071,32916
ECEIND,ECE INDUSTRIES LIMITED,11/24/2016,286.1,299.5,286.1,294.75,2599,2352
ECLERX,eCLERX SERVICES LIMITED,11/24/2016,1459.2,1470.65,1448.3,1467.35,6361,476
6
EDELWEISS,EDELWEISS CAPITAL LIMITED,11/24/2016,93.25,94.45,88.1,90.25,600657,311
557
EDL,EMPEE DISTILLERIES LIMITED,11/24/2016,47.45,49.8,47.45,48.75,21890,10000
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,11/24/2016,10.15,10.45,10,10.3,198312,98879
EICHERMOT,EICHER MOTORS LTD,11/24/2016,20775,20775,20222,20356.6,74821,44138
EIDPARRY,EID PARRY INDIA LTD,11/24/2016,243.1,249.1,242.9,247.45,54768,19476
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/24/2016,262,274.5,257,266.95,667,607
EIHOTEL,EIH LIMITED,11/24/2016,102.25,102.3,100.55,101.05,9821,3223
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/24/2016,356,356,341,354.9,192,192
EKC,EVEREST KANTO CYLINDER LIMITED,11/24/2016,29.2,29.9,28.6,29.4,193281,84895
ELAND,E-LAND APPAREL LTD,11/24/2016,24.1,24.1,20.6,21.3,66685,47255
ELECON,ELECON ENG. CO. LTD,11/24/2016,47.2,47.2,46,46.6,66600,46477
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/24/2016,21.35,21.45,20.95,21.1,309619,228
606
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/24/2016,160.9,162.1,150,161.45,13733,8865
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/24/2016,165,169,164.05,167.4,6726,5212
ELGIRUBCO,ELGI RUBBER CO. LTD,11/24/2016,32.8,33.6,32.15,33.45,3052,2337
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,11/24/2016,52.4,56.5,52.4,55.65,8884,589
5
EMAMILTD,EMAMI LIMITED,11/24/2016,1035,1080.5,1035,1057.7,94779,61042
EMCO,EMCO LIMITED,11/24/2016,25.1,25.5,24.3,25.25,80907,59039
EMKAY,EMKAY SHARE & STK BKR LTD,11/24/2016,55,55.9,53.5,54.1,5712,4480
EMMBI,EMMBI POLYARNS LTD,11/24/2016,116,116,113.2,114.2,15909,9712
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,11/24/2016,543,548,534,540.6,174139,106889
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,11/24/2016,75.75,75.75,75.75,75.75,
7372,7372
ENGINERSIN,ENGINEERS INDIA LTD,11/24/2016,276.55,283,272.7,277.35,3047725,790127
ENIL,ENTERTAIN NET. IND. LTD.,11/24/2016,707.65,707.65,693,697.95,17996,17953
EON,EON ELECTRIC LTD,11/24/2016,52.9,52.9,50,51,18481,16088
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,11/24/2016,205.72,205.72,204.72,205.72,240
,200
EQUITAS,EQUITAS HOLDING LTD,11/24/2016,151.9,155.25,150.1,154.05,1137380,790406
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,11/24/2016,152.55,157.65,151,156.2,169384
,65028
ESABINDIA,ESAB INDIA LTD,11/24/2016,558.45,567.7,542.45,555.65,356,163
ESCORTS,ESCORTS INDIA LTD,11/24/2016,300,304.3,295.2,297.55,712733,165175
ESL,ELECTROSTEEL STEELS LIMITED,11/24/2016,2.8,2.85,2.75,2.8,441844,246277
ESSARSHPNG,ESSAR SHIPPING LTD,11/24/2016,25.5,26.95,25.15,26,22100,14451
ESSDEE,ESS DEE ALUMINIUM LIMITED,11/24/2016,38.65,41.8,38.65,40.75,17233,17233
ESSELPACK,ESSEL PROPACK LTD,11/24/2016,233.35,238,218.6,233.05,72538,49476
ESTER,ESTER INDUSTRIES LTD,11/24/2016,35.4,39.6,35.05,38.6,129994,61069
EUROCERA,EURO CERAMICS LIMITED,11/24/2016,6,6.55,6,6.15,68053,54491
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/24/2016,27,27,27,27,147,147
EVEREADY,EVEREADY INDS. IND. LTD.,11/24/2016,223,223,211.05,214.15,25930,19393
EVERESTIND,EVEREST INDUSTRIES LTD,11/24/2016,193.7,196.05,187,193.6,11768,4915
EXCEL,EXCEL REALTY N INFRA LTD,11/24/2016,35.05,37.5,34.8,36.85,33832,18628
EXCELCROP,EXCEL CROP CARE LTD,11/24/2016,1682.15,1719.8,1680,1684.8,790,594
EXCELINDUS,EXCEL INDUSTRIES LIMITED,11/24/2016,375.1,387,361.3,368.6,5707,2518
EXIDEIND,EXIDE INDUSTRIES LTD,11/24/2016,173.6,174.3,170.1,171.05,1992879,952380
FACT,FACT LTD,11/24/2016,20.65,21.95,20.65,21.5,32213,17994
FAGBEARING,FAG BEARINGS INDIA LIMITED,11/24/2016,4100.55,4130.25,3990,4050.65,20
24,1646
FARMAXIND,FARMAX INDIA LTD,11/24/2016,0.15,0.15,0.15,0.15,250,250
FCL,FINEOTEX CHEMICAL LTD,11/24/2016,28.7,29.75,27.75,28.35,248151,143378
FCONSUMER,FUTURE CONSUMER LTD,11/24/2016,21,21.15,20.4,20.95,1109882,707884
FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/24/2016,0.3,0.3,0.25,0.3,113591,58890
FDC,FDC LIMITED,11/24/2016,209.4,214.95,208.5,214.15,28872,19412
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,11/24/2016,68.05,70.25,67.5,69.9,249919
,222011
FEDERALBNK,FEDERAL BANK LTD,11/24/2016,69,69.15,67.55,67.9,10846663,4749715
FEL,FUTURE ENTERPRISES LTD,11/24/2016,15.35,15.55,15,15.5,948119,764105
FELDVR,FUTURE ENTERPRISES LTD-DVR,11/24/2016,15.2,16.5,15.2,15.6,129269,122697
FIEMIND,FIEM INDUSTRIES LIMITED,11/24/2016,1093.8,1119.6,1086.05,1097.1,10276,47
72
FILATEX,FILATEX INDIA LTD,11/24/2016,63.95,64.7,62.6,63.9,21426,12462
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,11/24/2016,71,71.4,70.5,70.9,80
998,25167
FINCABLES,FINOLEX CABLES LTD,11/24/2016,396.95,397,380,385.8,32425,16231
FINPIPE,FINOLEX INDUSTRIES LTD,11/24/2016,403,408,401.45,405.6,183997,179021
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/24/2016,196,196,184.5,186.15,20439,95
FLFL,FUTURE LIFESTYLE FASHIONS LTD,11/24/2016,118,128.5,116.9,120.8,33884,26359
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/24/2016,499.85,506.9,491,500.75,7398,4591
FMNL,FUTURE MARKET NETWORKS LTD,11/24/2016,31.25,34.75,29.4,31.5,10135,8285
FORTIS,FORTIS HEALTHCARE LIMITED,11/24/2016,173.45,173.55,168.55,170.3,396438,17
2116
FOSECOIND,FOSECO INDIA LTD,11/24/2016,1300,1300,1285,1298,93,81
FRETAIL,FUTURE RETAIL LTD,11/24/2016,133,135.95,130.85,133.75,174294,153827
FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/24/2016,34.6,35.85,34.6,35.65,782469,526898
GABRIEL,GABRIEL INDIA LTD,11/24/2016,106.6,113.95,106.5,111.2,687891,466891
GAEL,GUJARAT AMBUJA EXPORTS LT,11/24/2016,81.7,85,75.8,84.45,117235,62297
GAIL,GAIL (INDIA) LTD,11/24/2016,408.95,412.65,401,402.55,1585741,906224
GAL,GYSCOAL ALLOYS LTD,11/24/2016,9.2,9.7,9,9.45,342383,261050
GALLANTT,GALLANTT METAL LIMITED,11/24/2016,36,36,33.75,34.9,20953,15649
GALLISPAT,GALLANTT ISPAT LTD,11/24/2016,511.1,512.2,510,511.55,5888,1113
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,11/24/2016,3.95,4.05,3.9,3.95,4971
85,386202
GAMMONIND,GAMMON INDIA LTD,11/24/2016,12,12.1,11.1,11.75,251262,164675
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,11/24/2016,290,295,285.1,285.55,78,64
GANECOS,GANESHA ECOSPHERE LTD,11/24/2016,174.9,183,174.9,179.5,4200,3335
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,11/24/2016,61.5,61.9,60,61.75,2573
,2094
GARDENSILK,GARDEN SILK MILLS LTD,11/24/2016,27.45,27.45,26.1,26.2,35127,24804
GARWALLROP,GARWARE WALL ROPES LIMITED,11/24/2016,593.2,615,586,608.1,11024,7772
GATI,GATI LIMITED,11/24/2016,118,118.7,116.3,117.9,311570,91208
GAYAPROJ,GAYATRI PROJECTS LTD,11/24/2016,607.4,620.25,601.5,616.9,2802,2089
GDL,GATEWAY DISTRIPARKS LTD.,11/24/2016,223.65,224.8,219.8,222.8,73211,54080
GEECEE,GEECEE VENTURES LTD,11/24/2016,112.55,112.55,110,110.65,22683,16177
GEMINI,GEMINI COMMUNICATION LIMITED,11/24/2016,1.8,1.8,1.7,1.7,204385,168069
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,11/24/2016,90.5,96.9,88,91.85,
12577,6974
GENUSPAPER,GENUS PAPER & BOARDS LTD,11/24/2016,5,5.4,4.8,5.2,167401,91505
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,11/24/2016,37.6,37.9,36.4,37,6432
1,47801
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,11/24/2016,35.25,36.4,35.25
,35.75,72298,41845
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,11/24/2016,230.8,235.85,230.8,234.65,82175,7
0746
GEPIL,GE POWER INDIA LTD,11/24/2016,478,480,462.3,476.8,2289,1779
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,11/24/2016,354,355.05,346.5,347.7,
19558,15332
GET&D,GE T&D INDIA LTD,11/24/2016,332,332,316,321.65,52893,43846
GHCL,GHCL LIMITED,11/24/2016,244,244,234.65,237.9,97028,43694
GICHSGFIN,GIC HOUSING FINANCE LTD,11/24/2016,268.05,272.85,267.1,269.8,57158,353
54
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,11/24/2016,58,60.7,58,59.5,1065,10
63
GILLETTE,GILLETTE INDIA LTD,11/24/2016,4290.05,4332.4,4251,4286.95,3593,1834
GINNIFILA,GINNI FILAMENTS LTD,11/24/2016,19.2,20.1,19.2,19.65,56293,43521
GIPCL,GUJ IND POW CO. LTD,11/24/2016,92.85,96,92.55,94.1,62025,39433
GITANJALI,GITANJALI GEMS LIMITED,11/24/2016,51,52.8,50.7,51.45,695670,142551
GKWLIMITED,GKW LTD,11/24/2016,480.05,497.8,475,477.4,326,254
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/24/2016,2630.05,2682,2624.95,2665,3785,2238
GLENMARK,GLENMARK PHARMACEUTICALS,11/24/2016,900,908.95,881.8,889.3,525224,24898
1
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/24/2016,77.05,79.7,76.25,76.8,27201,16612
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/24/2016,98,114.6,95.35,109.6,179304,78924
GLOBUSSPR,GLOBUS SPIRITS LTD,11/24/2016,73.5,75.8,72.25,73.8,84651,52705
GMBREW,G M BREWERIES LTD,11/24/2016,444.95,460.05,437,451.2,18861,7666
GMDCLTD,GUJARAT MINERAL DEV CORP,11/24/2016,100.8,104.5,99.55,102.85,1189676,621
292
GMRINFRA,GMR INFRASTRUCTURE LIMITE,11/24/2016,11.3,11.35,11,11.05,13324365,55890
48
GNA,GNA AXLES LTD,11/24/2016,191,194.5,188,193.3,69869,28740
GNFC,GUJARAT NARMADA FERT. CO,11/24/2016,202.75,207.8,196.25,204.45,1007393,2329
81
GOACARBON,GOA CARBON LIMITED,11/24/2016,96.9,105,92.9,101.3,144620,31256
GOCLCORP,GOCL CORPORATION LTD,11/24/2016,242.9,248,231.55,245.1,3804,2747
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,11/24/2016,957,975.95,907,942.9,258319,298
41
GODREJCP,GODREJ CONSUMER PRODUCTS,11/24/2016,1422.2,1442.9,1404.05,1434.9,141351
,91100
GODREJIND,GODREJ INDUSTRIES LTD.,11/24/2016,374,379.7,363.6,367.1,1115024,560714
GODREJPROP,GODREJ PROPERTIES LTD,11/24/2016,300.5,309.7,298.05,306.4,51891,28771
GOKEX,GOKALDAS EXPORTS LTD.,11/24/2016,50.45,55.45,50.25,54.75,340573,168306
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/24/2016,13.7,15,13.35,14.2,14409,11152
GOKULAGRO,GOKUL AGRO RESOURCES LTD,11/24/2016,18.95,19,17.5,18.5,2543,2386
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,11/24/2016,2650.95,2670.5,2629.4,
2665.6,11443,7106
GOLDENTOBC,GOLDEN TOBACCO LTD,11/24/2016,58.6,58.6,56,57.2,13892,7187
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/24/2016,63.95,64,60.5,62.8,3695,2687
GOLDINFRA,GOLDSTONE INFRATECH LTD,11/24/2016,27,27,24.3,26.7,26973,17861
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,11/24/2016,270,271.35,267.8,268,2320,166
2
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,11/24/2016,2624.3,2638.8,2618.9,2627.5,1
321,880
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/24/2016,6.65,6.65,6.6,6.6,820,820
GOODLUCK,GOOD LUCK STEEL TUBES LTD,11/24/2016,85.8,89.5,85.1,85.8,16388,8997
GPIL,GODAWARI POWER AND ISPAT LIMITED,11/24/2016,61.45,64,57,60.55,34099,16142
GPPL,GUJARAT PIPAVAV PORT LTD,11/24/2016,138,144.15,138,142.95,122621,70185
GPTINFRA,GPT INFRAPROJECTS LTD,11/24/2016,217,244.4,207,225.05,4438,314
GRANULES,GRANULES INDIA LIMITED,11/24/2016,106,106.4,102.6,104.35,1425912,678968
GRAPHITE,GRAPHITE INDIA LTD,11/24/2016,74.4,74.7,72.75,73.6,6767,4358
GRASIM,GRASIM INDUSTRIES LTD,11/24/2016,811,819.85,803,810.25,1669866,1320532
GRAVITA,GRAVITA INDIA LTD,11/24/2016,33.7,34.5,32.5,32.75,127784,88937
GREAVESCOT,GREAVES COTTON LTD.,11/24/2016,125.5,125.5,123,123.35,24742,10176
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,11/24/2016,1.95,1.95,1.9,1.95,32763,32754
GREENLAM,GREENLAM INDUSTRIES LTD,11/24/2016,625,674.9,625,663.1,1556,1352
GREENPLY,GREENPLY INDUSTRIES LTD,11/24/2016,250.8,250.8,241.05,247.5,568698,5560
21
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,11/24/2016,9.1,10.3,8.9,9.9,129240
8,702092
GRINDWELL,GRINDWELL NORTON LIMITED,11/24/2016,310.15,331.95,310.15,314.5,6491,42
52
GROBTEA,THE GROB TEA COMPANY LTD,11/24/2016,221.55,234.85,221.55,228,303,179
GRPLTD,GRP LTD,11/24/2016,1400,1475,1400,1450,3,0
GRUH,GRUH FINANCE LIMITED,11/24/2016,303.95,307,297.5,299.8,66120,27118
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,11/24/2016,24,25.5,23.7,24.9,31101,25371
GSFC,GUJ STATE FERT & CHEM LTD,11/24/2016,82.1,84.25,81.4,82.6,631472,234678
GSKCONS,GLAXOSMITHKLINE CONSUMER,11/24/2016,5115,5160,5036.15,5072.8,21741,16373
GSPL,GUJARAT STATE PETRO LTD,11/24/2016,152.55,157.7,152.45,155.2,89410,32245
GSS,GSS INFOTECH LIMITED,11/24/2016,26.65,27.5,25,27.05,10161,9703
GTL,GTL LTD,11/24/2016,16.6,18.75,16.3,17.7,1598870,624026
GTLINFRA,GTL INFRA.LTD,11/24/2016,4.1,4.1,3.95,4.1,3434249,1850506
GTNIND,GTN INDUSTRIES LIMITED,11/24/2016,12,13.95,12,12.2,1960,1760
GTNTEX,GTN TEXTILES LIMITED,11/24/2016,12.4,13,11.6,12.25,3516,2751
GTOFFSHORE,GREAT OFFSHORE LIMITED,11/24/2016,19.1,20.4,18.85,19.55,126398,40590
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/24/2016,45.1,47.95,44.5,45.6,51574,25547
GUJALKALI,GUJARAT ALKALIES & CHEM,11/24/2016,338.7,348.5,336,343.35,99439,34648
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,11/24/2016,128,129.25,128,129.05,433
,431
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/24/2016,490.6,491.75,482,487.3,11292,60
82
GUJGASLTD,GUJARAT GAS LTD,11/24/2016,524,542,520,529.55,27658,12915
GUJNRECOKE,GUJARAT N R E COKE LTD,11/24/2016,3.15,3.2,3.1,3.15,448120,255663
GUJNREDVR,GUJARAT N R E COKE LTD,11/24/2016,2.85,3,2.75,2.9,8642,5353
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,11/24/2016,655,670,650.1,663.55,13621,1
1821
GULFPETRO,GP PETROLEUMS LTD,11/24/2016,72.55,74.75,72,72.65,75648,43613
GULPOLY,GULSHAN POLYOLS LTD,11/24/2016,380,387,373.05,385.65,2363,1625
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,11/24/2016,5.5,6,5.4,5.75,2884126,1169
504
HANUNG,HANUNG TOYS & TEX LTD,11/24/2016,6,6.2,5.65,5.8,101457,70250
HARITASEAT,HARITA SEATING SYSTEMS LTD,11/24/2016,610,628.95,598.6,613.9,6673,352
2
HARRMALAYA,HARRISONS MALAYALAM LTD,11/24/2016,59,62.7,59,60.2,92010,32500
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/24/2016,33.55,35,33.5,34.15,295333,133959
HATSUN,HATSUN AGRO PRODUCT LTD,11/24/2016,346.05,346.85,340.05,341.65,10077,8374
HAVELLS,HAVELLS INDIA LIMITED,11/24/2016,327,342.35,323.3,334.7,3235171,1228508
HBLPOWER,HBL POWER SYSTEMS LIMITED,11/24/2016,34.4,35.8,33.75,35.65,282562,99527
HBSTOCK,HB STOCKHOLDINGS LIMITED,11/24/2016,13,14.25,13,13.8,5200,3768
HCC,HINDUSTAN CONSTRUCTION CO,11/24/2016,32,33.1,31.6,32.1,3553200,955801
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,11/24/2016,253.5,257.4,247.45,251.6,221268
,118207
HCL-INSYS,HCL INFOSYSTEMS LTD,11/24/2016,42.8,43.25,42,42.35,1040232,459336
HCLTECH,HCL TECHNOLOGIES LTD,11/24/2016,765,772.65,753,767.8,2093744,1283418
HDFC,HDFC LTD,11/24/2016,1217.1,1229.85,1212.1,1217.65,3969055,3274032
HDFCBANK,HDFC BANK LTD,11/24/2016,1184,1186.3,1160.9,1165.5,3821499,2597823
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,11/24/2016,2718,2719,
2686.6,2694.5,714,355
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY ETF,11/24/2016,807.84,812.19,806.17,809
.4,115,101
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX ETF,11/24/2016,2640.51,2640.51,2640.51
,2640.51,1,1
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,11/24/2016,58,59.15,57,57.85
,11910286,1436471
HEG,HEG LTD,11/24/2016,153.9,153.9,150,152.15,8374,4160
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,11/24/2016,111.55,112.9,109.35,110.75,125
911,65309
HERCULES,HERCULES HOISTS LTD,11/24/2016,144,146.75,142.85,144.7,14561,2970
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/24/2016,824.05,849.9,824.05,842.45,232
66,8799
HEROMOTOCO,HERO MOTOCORP LTD,11/24/2016,2999.9,3068.7,2973.75,3051.95,802548,513
296
HESTERBIO,HESTER BIOSCIENCES LTD,11/24/2016,693.95,700,686,698.3,14395,14370
HEXATRADEX,HEXA TRADEX LTD,11/24/2016,15.5,15.9,15.3,15.3,3350,3042
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/24/2016,189.85,192.5,188.75,189.95,1184912
,390727
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,11/24/2016,12.45,13.1,12.15,12.75,20
30416,860190
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/24/2016,503,510,494,498.5,8434,6863
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,11/24/2016,32.4,38.25,31.95,36.75,81365,26
347
HIKAL,HIKAL LIMITED,11/24/2016,211.75,214.7,208.5,213.95,19233,11653
HIL,HIL LTD,11/24/2016,608.75,610,589.55,605.15,5148,4178
HILTON,HILTON METAL FORGING LIMITED,11/24/2016,15.6,16,15.45,15.7,31468,26894
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/24/2016,271.1,278.65,268.95,275.65,80302,277
70
HINDALCO,HINDALCO INDUSTRIES LTD,11/24/2016,173.5,181.15,172.15,180.45,24353559,
6394873
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/24/2016,1648.05,1670,1627,1654.7,249,218
HINDCOPPER,HINDUSTAN COPPER LTD,11/24/2016,56.6,60.4,56.3,58.6,994458,314702
HINDDORROL,HINDUSTAN DORR OLIVER LT,11/24/2016,11.5,11.5,10.9,11,217299,205511
HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/24/2016,6.7,7.1,6.55,7,424873,233014
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,11/24/2016,99.95,100.9,88,
97,154,90
HINDOILEXP,HINDUSTAN OIL EXPLORATION,11/24/2016,54.05,54.05,52.7,53.25,377366,10
2772
HINDPETRO,HINDUSTAN PETROLEUM CORP,11/24/2016,450.65,456.7,440.5,452.15,6836382,
5146181
HINDSYNTEX,HIND SYNTEX LTD.,11/24/2016,8.85,9.55,8.8,8.85,5587,5353
HINDUJAFO,HINDUJA FOUNDRIES LTD,11/24/2016,30.55,31.45,29.9,29.95,4655,4400
HINDUJAVEN,HINDUJA VENTURES LTD,11/24/2016,502,504,495.15,499.45,709,628
HINDUNILVR,HINDUSTAN UNILEVER LTD,11/24/2016,828.8,834.5,820.55,825.3,1588843,98
2039
HINDZINC,HINDUSTAN ZINC LTD.,11/24/2016,258.8,278.4,258,273.35,5610394,1784441
HIRECT,HIND RECTIFIERS LIMITED,11/24/2016,85,87.85,85,85.5,2594,2539
HITECHGEAR,HI-TECH GEARS LTD,11/24/2016,284,289,276.15,285.95,1717,928
HITECHPLAS,HITECH PLAST LIMITED,11/24/2016,151,161.95,147.25,153.3,83456,15558
HMT,HINDUSTAN MACHINE TOOLS L,11/24/2016,35.85,35.85,33.1,34,7694,7694
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/24/2016,275.8,275.8,266.5,266.7,28344,26130
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,11/24/2016,17.5,18.7,17.5,17.95,101403,5116
1
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,11/24/2016,8531.25,8910,8320,8519.95,1
95,148
HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/24/2016,1494,1514,1449.9,1506.75,4647,37
63
HOTELEELA,HOTEL LEELA VENTURES LTD,11/24/2016,15.5,15.6,15.15,15.35,44859,24486
HOTELRUGBY,HOTEL RUGBY LTD.,11/24/2016,4.85,4.85,4.8,4.8,2000,2000
HOVS,HOV SERVICES LIMITED,11/24/2016,97.15,109.7,97.1,104.3,23740,9669
HPL,HPL ELECTRIC & POWER LTD,11/24/2016,88.55,92.95,86.1,87.2,2082873,772636
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,11/24/2016,36.35,36.9,35.5,36.05,424286,166
734
HSIL,HSIL LTD,11/24/2016,301.35,303.8,292.25,300.6,35005,21496
HTMEDIA,HT MEDIA LIMITED,11/24/2016,72.6,72.6,70.5,70.9,92491,71706
HUBTOWN,HUBTOWN LTD,11/24/2016,87.15,90.85,87.1,87.35,3819,2317
IBREALEST,INDIABULLS REAL ESTATE LIMITED,11/24/2016,68.65,71.5,65.7,66.35,255531
49,4526391
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,11/24/2016,669.5,684.75,664.25,676.7,2
800003,2065164
IBVENTURES,INDIABULLS VENTURES LTD,11/24/2016,19.9,20.4,19.3,19.85,282719,195102
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,11/24/2016,17.95,18.75,17.95,18.5,68785,
45354
ICICIBANK,ICICI BANK LTD.,11/24/2016,263.8,263.8,258,259.3,20511964,12875339
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY LTD,11/24/2016,295.1,296,291.
3,295.05,378291,255544
ICIL,INDO COUNT INDUSTRIES LTD,11/24/2016,146,146,135.35,136.8,493105,257442
ICRA,ICRA LIMITED,11/24/2016,3977,4000,3930,3991.4,334,299
ICSA,ICSA (INDIA) LIMITED,11/24/2016,2.9,3,2.85,2.95,24076,7269
IDBI,INDUS DEV BANK OF IND LTD,11/24/2016,67.9,69.2,66.35,66.8,6091568,1680524
IDBIGOLD,IDBI GOLD ETF,11/24/2016,2698,2698,2695,2695,5,5
IDEA,IDEA CELLULAR LIMITED,11/24/2016,71.9,72.95,71.1,71.45,8439107,5763960
IDFC,INFRA. DEV. FIN. CO. LTD,11/24/2016,56.15,56.55,54.8,55.25,3519369,674379
IDFCBANK,IDFC BANK LTD,11/24/2016,68.75,69.6,67.95,68.15,11491162,6063997
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,11/24/2016,79.8,79.8,79.8,79.8,100,100
IFBAGRO,IFB AGRO INDUSTRIES LTD,11/24/2016,351.05,367,351.05,363.15,3432,2606
IFBIND,IFB INDUSTRIES LTD.,11/24/2016,430.9,439,429.15,431.35,35219,31619
IFCI,IFCI LTD,11/24/2016,21.95,23.75,21.6,23.05,49786555,7400213
IFGLREFRAC,IFGL REFRACTORIES LTD,11/24/2016,147.9,153.9,144,152.75,24367,19874
IGARASHI,IGARASHI MOTORS INDIA LTD,11/24/2016,720,720,690.4,696.95,17164,9146
IGL,INDRAPRASTHA GAS LTD,11/24/2016,827.7,843.85,815.3,835.55,959154,177933
IGPL,IG PETROCHEMICALS LTD,11/24/2016,211.8,211.8,204.2,211.8,38989,26436
IIFL,IIFL HOLDINGS LTD,11/24/2016,254.05,258.35,249.1,256.4,54220,35381
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/24/2016,69,73.85,69,69.5,414,375
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,11/24/2016,40.5,42.05,3
9.5,40.45,99877,77801
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,11/24/2016,89.6,100.9,88.5,95.0
5,839853,263981
IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/24/2016,357.9,361.9,336.55,361.9,23160,
14168
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,11/24/2016,700,768.8,700,761.1,1
650,1341
IMPEXFERRO,IMPEX FERRO TECH LIMITED,11/24/2016,1.6,1.65,1.6,1.65,10283,10283
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,11/24/2016,11.3,12,11.15,11.7,4274
6,20262
INDHOTEL,INDIAN HOTELS CO LTD,11/24/2016,97,97,95,95.05,130729,86078
INDIACEM,INDIA CEMENTS LTD,11/24/2016,114.4,116.85,110.9,114.15,6309357,2152616
INDIAGLYCO,INDIA GLYCOLS LTD,11/24/2016,118.6,122,116,117.55,43474,26215
INDIANB,INDIAN BANK LIMITED,11/24/2016,240.5,246.9,238,239.15,570364,175765
INDIANCARD,INDIAN CARD CLOTHING CO.,11/24/2016,205,207.65,203,203.4,232,195
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/24/2016,755,765,741.45,755.2,7788,4265
INDIGO,INTERGLOBE AVIATION LTD,11/24/2016,852.15,870.2,852.15,867.3,173590,14516
4
INDLMETER,IMP POWER LTD,11/24/2016,81,82.85,81,81.25,2102,1787
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,11/24/2016,530.4,540,516,532.75,2174,
1202
INDOCO,INDOCO REMEDIES LTD.,11/24/2016,282.25,282.25,274.5,274.65,3983,2188
INDORAMA,INDO RAMA SYNTHETICS LTD,11/24/2016,29,29.3,25.7,28.65,51544,26553
INDOSOLAR,INDOSOLAR LTD,11/24/2016,6,6.2,5.9,6.05,158664,98619
INDOTECH,INDO TECH TRANSFORM LTD.,11/24/2016,187.3,190,184.15,188.1,2835,1667
INDOTHAI,INDO THAI SECURITIES LTD,11/24/2016,20,21.2,20,20.9,6100,5087
INDOWIND,INDOWIND ENERGY LIMITED,11/24/2016,3.95,4.3,3.95,4.3,17841,17841
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/24/2016,51.9,51.9,50.9,51.1,83761,37077
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/24/2016,35.4,35.55,34.3,35.3,14389,9276
INDSWFTLTD,IND-SWIFT LIMITED,11/24/2016,4.95,5.9,4.95,5.65,19827,16764
INDTERRAIN,IND TERRAIN FASHIONS LTD,11/24/2016,134.05,136.5,133,133.95,6852,5889
INDUSINDBK,INDUSIND BANK LTD.,11/24/2016,1061.2,1067.9,1036.7,1044.4,2066988,127
4895
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,11/24/2016,571,594,571,583.7,2302,1539
INFIBEAM,INFIBEAM INCORPORATION LTD,11/24/2016,1159.9,1189.9,1130,1161.6,331751,
47634
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,11/24/2016,233.15,235.8,232.55,233.
05,9077,7683
INFOMEDIA,INFOMEDIA INDIA LIMITED,11/24/2016,5,5,4.85,4.85,6256,6253
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,11/24/2016,272.26,272.75,270,272.72,297,292
INFRATEL,BHARTI INFRATEL LTD,11/24/2016,358.9,363.9,355.9,360.4,1568627,1148488
INFY,INFOSYS LTD,11/24/2016,928.2,939.9,923.3,930.3,8390322,7064694
INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/24/2016,668,668,649.5,654.35,5069,2906
INOXLEISUR,INOX LEISURE LIMITED,11/24/2016,224.4,226.95,221.55,224.4,47478,27830
INOXWIND,INOX WIND LTD,11/24/2016,177.75,177.8,175.05,175.95,58905,32113
INSECTICID,INSECTICIDES (INDIA) LIMITED,11/24/2016,445.1,495,445.05,491.95,35912
,23459
INTELLECT,INTELLECT DESIGN ARENA LTD,11/24/2016,128.5,139,128.25,136.95,576039,2
01339
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,11/24/2016,12.4,13.5,12.4,12.85,6698
37,660273
IOB,INDIAN OVERSEAS BANK,11/24/2016,24.65,25.2,24.5,24.65,1101948,496364
IOC,INDIAN OIL CORP LTD,11/24/2016,297.55,297.55,289.7,293.95,7166269,5245123
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,11/24/2016,96,96.7,95.3,96.3,35123,1
9647
IPAPPM,INTERNATIONAL PAPER APPM LTD,11/24/2016,301.9,303,297.1,300,9551,7861
IPCALAB,IPCA LABORATORIES LTD,11/24/2016,550,576,550,568.1,39215,17001
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,11/24/2016,184.25,192,181.25,186.2,2807567
,1097486
ISFT,INTRASOFT TECHNOLOGIES LTD,11/24/2016,435,435,413.5,422.95,11903,6002
ISMTLTD,ISMT LIMITED,11/24/2016,8,8.7,8,8.5,14357,6105
ITC,ITC LTD,11/24/2016,225,225.25,222.1,223.5,18004034,13502779
ITDCEM,ITD CEMENTATION INDIA LTD,11/24/2016,142.4,142.4,136.45,138.25,59251,3484
1
ITI,ITI LTD,11/24/2016,29.4,31.05,29.25,29.6,417164,142957
IVC,IL&FS INVESTMENT MANAGERS,11/24/2016,14.25,14.5,14.1,14.4,118983,83661
IVP,IVP LTD.,11/24/2016,119.95,127.4,115.65,123.95,11050,6392
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/24/2016,3.9,4.1,3.85,3.9,916307,402108
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED FUND,11/24/2016,2660,2660.05,2617,2
660,45,44
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED FUND,11/24/2016,790,790,790,790,1
0,10
IZMO,IZMO LTD,11/24/2016,43,52,43,48.7,271118,95230
J&KBANK,J & K BANK LTD.,11/24/2016,58.8,58.8,57.2,57.6,567121,280554
JAGRAN,JAGRAN PRAKASHAN LIMITED,11/24/2016,172,172.4,168.7,169.25,440444,434950
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/24/2016,30,31.25,30,30.55,15510,129
57
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/24/2016,10.15,10.5,10.05,10.2,1007648
,1001355
JAICORPLTD,JAI CORP LIMITED,11/24/2016,54.4,55.2,53.6,54.6,224770,59675
JAIHINDPRO,JAIHIND PROJECTS LTD,11/24/2016,6,6,5.85,5.85,502,502
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/24/2016,178,181,174.5,177.1,80169,32096
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/24/2016,405.95,417.8,402,417.8,27528,18013
JAYBARMARU,JAY BHARAT MARUTI LTD,11/24/2016,277,284,270,273.15,40641,19108
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/24/2016,7,7.2,6.9,7.05,13438,11992
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/24/2016,90.1,95.7,90.1,93.25,303547,5120
1
JBCHEPHARM,J B CHEMICALS AND PHARMA,11/24/2016,342,345,334.4,337.65,29295,17124
JBFIND,JBF INDUSTRIES LTD.,11/24/2016,202.1,204.7,196.65,198.7,22664,9778
JBMA,JBM AUTO LIMITED,11/24/2016,217.8,229.8,211.6,226.55,253216,66663
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA LTD,11/24/2016,1375,1377,1
313.3,1336.3,1976,1220
JENSONICOL,JENSON & NICHOLSON (IND),11/24/2016,8,8,7.65,7.8,37406,30453
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,11/24/2016,357,359.4,347.25,353.95,1605183,3
10990
JHS,JHS SVEND. LAB. LTD,11/24/2016,37.55,38.85,36.6,37.25,112575,59836
JINDALPHOT,JINDAL PHOTO LIMITED,11/24/2016,74,75.8,73.9,74.45,1010,688
JINDALPOLY,JINDAL POLY FILMS LIMITED,11/24/2016,344.35,352.5,332.25,350.4,40427,
16004
JINDALSAW,JINDAL SAW LIMITED,11/24/2016,52.4,52.8,51.55,52.3,156273,66770
JINDALSTEL,JINDAL STEEL & POWER LTD,11/24/2016,66.6,66.6,64.1,64.7,6843457,12138
66
JINDCOT,JINDAL COTEX LTD,11/24/2016,14.9,15.8,14.9,15.5,38488,30036
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,11/24/2016,156.95,160,154,157.55
,12762,5037
JINDWORLD,JINDAL WORLDWIDE LTD,11/24/2016,187,189,187,189,100,100
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/24/2016,52.5,52.5,50.7,51.45,103255,585
97
JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/24/2016,84.5,85.45,82.55,83.9,6325292,2118
546
JKCEMENT,JK CEMENT LIMITED,11/24/2016,685,685,652.6,661.75,18085,7984
JKIL,J.KUMAR INFRAPROJECTS LTD,11/24/2016,179.8,181.8,172.65,175.9,114551,61757
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/24/2016,370,375.9,358.2,362.1,207732,165564
JKPAPER,JK PAPER LIMITED,11/24/2016,81.5,82.9,79.2,80.9,516426,205600
JKTYRE,J.K.INDUSTRIES LIMITED,11/24/2016,112,114.7,110.35,113.2,1053287,282514
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,11/24/2016,180,185,177,179.85,793,773
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,11/24/2016,192.05,198,190.05,196.5,3783,
2122
JMFINANCIL,JM FINANCIAL LIMITED,11/24/2016,58.8,62.2,58,58.85,1443670,625117
JMTAUTOLTD,JMT AUTO LIMITED,11/24/2016,21.2,22,20.55,21.7,70028,45952
JOCIL,JOCIL LTD,11/24/2016,162,172,162,169.35,2338,1509
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/24/2016,7.45,7.45,7,7.1,27340123,9207412
JPINFRATEC,JAYPEE INFRATECH LTD,11/24/2016,7.25,7.25,7.05,7.1,271090,223809
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,11/24/2016,81,85,81,84
.75,2782,2757
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/24/2016,4.05,4.05,3.9,3.9,704111,390810
JSL,JSL LTD,11/24/2016,35.6,35.95,30.05,34.95,160381,59530
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,11/24/2016,84.8,86.9,82.95,84.45,103357,35
500
JSWENERGY,JSW ENERGY LTD,11/24/2016,54.9,55.75,54.3,54.8,3135308,1460836
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,11/24/2016,1274.95,1282,1258.5,1270.4,1656,
1146
JSWSTEEL,JSW STEEL LIMITED,11/24/2016,1645,1656.1,1606.25,1614.75,1677059,115658
0
JUBILANT,JUBILANT ORGANOSYS LTD.,11/24/2016,643.45,666,636,654.95,463949,101345
JUBLFOOD,JUBILANT FOODWORKS LTD,11/24/2016,880,880.05,851.55,855.65,311036,75141
JUBLINDS,JUBILANT INDUSTRIES LTD,11/24/2016,247.95,255.75,236.5,246.9,24412,6231
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/24/2016,218,218.97,215.7,216.89,3553,3193
JUSTDIAL,JUSTDIAL LTD,11/24/2016,365.5,374.45,357.5,368.3,1011453,85578
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,11/24/2016,341,346.95,333.05,340.1,94176,7
3904
JYOTISTRUC,JYOTI STRUCTURES LTD,11/24/2016,10.5,10.9,10.25,10.55,206990,117867
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/24/2016,105.5,110.6,104.5,109.65,16770,9
625
KAJARIACER,KAJARIA CERAMICS LTD,11/24/2016,496.65,503.6,476,496.8,102771,73087
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,11/24/2016,234.95,250.6,222.5,24
8.6,320153,64680
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,11/24/2016,101.75,105.8,101,10
3.9,98823,32147
KALPATPOWR,KALPATARU POWER TRANS. LT,11/24/2016,230.35,236,230.35,233.75,17370,1
3147
KALYANIFRG,KALYANI FORGE LIMITED,11/24/2016,260,260,260,260,1,1
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/24/2016,27.5,27.95,26.25,26.75,8897,5198
KAMDHENU,KAMDHENU ISPAT LIMITED,11/24/2016,66.3,70.8,65.2,67.6,55436,19221
KANANIIND,KANANI INDUSTRIES LTD,11/24/2016,13.9,13.9,12.9,13.05,17650,10029
KANORICHEM,KANORIA CHEMICALS & INDUS,11/24/2016,67.6,73,67.2,72.05,139145,54009
KANSAINER,KANSAI NEROLAC PAINTS LTD,11/24/2016,338.7,345,332.45,340.05,527193,48
2280
KARMAENG,KARMA ENERGY LTD,11/24/2016,35.55,38.2,35.55,36.45,6628,6043
KARURVYSYA,KARUR VYSYA BANK LTD,11/24/2016,81.9,81.9,80.25,80.7,821677,610366
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,11/24/2016,4.
5,4.5,4.25,4.3,8813,8591
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/24/2016,11.5,13,11.5,12.85,567,546
KAYA,KAYA LTD,11/24/2016,697.5,724,697.5,716.65,3486,1466
KCP,KCP LTD,11/24/2016,80.7,82.7,79.4,80.55,182406,96250
KCPSUGIND,KCP SUGAR IND CORP LTD.,11/24/2016,29.2,29.75,28.15,29.2,306979,129747
KDDL,KDDL LTD,11/24/2016,209,221.25,209,220.1,8309,6544
KEC,KEC INTL. LIMITED,11/24/2016,135.65,137.35,133,134.9,155669,74087
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/24/2016,42,44.6,41.5,43.8,363380,231254
KEI,KEI INDUSTRIES LTD.,11/24/2016,112,114.9,111.25,112.05,124590,95873
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,11/24/2016,110.35,117.75,106,115.35,137258
,64678
KERNEX,KERNEX MICROSYS(I) LTD,11/24/2016,35.1,37.55,35.1,36.95,3115,3115
KESARENT,KESAR ENTERPRISES LIMITED,11/24/2016,38.7,40.9,38,38,1915,832
KESORAMIND,KESORAM INDUSTRIES LTD.,11/24/2016,131.9,134,129,131.45,296216,119045
KGL,KARUTURI GLOBAL LIMITED,11/24/2016,1.5,1.55,1.5,1.55,429617,289980
KHAITANELE,KHAITAN ELECTRICALS LIMITED,11/24/2016,30.45,30.7,29.7,30.1,2790,1540
KHAITANLTD,KHAITAN (INDIA) LTD.,11/24/2016,10.65,10.65,10.65,10.65,1000,1000
KHANDSE,KHANDWALA SECURITIES LTD,11/24/2016,17.05,17.05,17.05,17.05,100,100
KICL,KALYANI INVEST CO LTD,11/24/2016,1163,1199.45,1163,1188.95,942,738
KILITCH,KILITCH DRUGS (INDIA) LTD,11/24/2016,36.4,36.8,35.55,35.75,1642,1450
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I) LTD,11/24/2016,805.95,839,787.25,809.4,47
72,2629
KIRIINDUS,KIRI INDUSTRIES LTD,11/24/2016,271.8,286.9,262.4,276.35,572226,108167
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/24/2016,152.05,153,146.1,148.05,43450,28785
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/24/2016,328.9,329.05,317.2,325.8,11611,98
09
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/24/2016,756.2,819,756.2,794.15,602,528
KITEX,KITEX GARMENTS LTD,11/24/2016,378.8,385,370.25,374.75,29467,12704
KKCL,KEWAL KIRAN CLOTHING LTD,11/24/2016,1809.35,1809.35,1771,1774,22,11
KMSUGAR,K.M.SUGAR MILLS LIMITED,11/24/2016,17.85,18.5,17.05,17.65,790791,239644
KNRCON,KNR CONSTRUCTIONS LTD,11/24/2016,723.9,724.1,705.5,712.5,2704,1903
KOHINOOR,KOHINOOR FOODS LIMITED,11/24/2016,48,54.7,48,54.7,712019,208570
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/24/2016,80.25,85,78.2,82.05,137727,42394
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,11/24/2016,90.15,94.85,89.55,93.6,19
796,11506
KOPRAN,KOPRAN LTD.,11/24/2016,46.5,46.9,44.8,46.25,183367,67146
KOTAKBANK,KOTAK MAHINDRA BANK LTD,11/24/2016,760,760,736.85,742.1,5074907,370525
7
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,11/24/2016,186.62,188.06,1
85.9,186.36,2810586,2787246
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,11/24/2016,261.7,261.85,260,260.55,823
7,6210
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,11/24/2016,810.39,812.98,8
07,808.72,17115,12508
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,11/24/2016,322,328,321,327,8142
,4441
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/24/2016,14.8,15,14.05,14.45,64343,37471
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/24/2016,21.9,22,21,21.25,19451,14342
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/24/2016,169,169,162,167.1,4494,2593
KPIT,KPIT CUMMINS INFOSYSTEMS,11/24/2016,125.7,128.85,125.2,126.45,427634,81146
KPRMILL,K.P.R. MILL LIMITED,11/24/2016,1139.95,1139.95,1089.5,1102.05,12977,1062
4
KRBL,KRBL LIMITED,11/24/2016,259.4,272.55,255.6,264.3,290149,100065
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,11/24/2016,76,79,76,79,366,366
KRIDHANINF,KRIDHAN INFRA LTD,11/24/2016,58.9,58.9,55.45,58.35,10875,9611
KSBPUMPS,KSB PUMPS LTD.,11/24/2016,585.2,595,571,584.65,7098,5975
KSCL,KAVERI SEED COMPANY LIMITED,11/24/2016,379.95,388.45,372.1,385.6,1358297,66
6756
KSERASERA,K SERA SERA LTD,11/24/2016,0.2,0.2,0.15,0.2,448823,432062
KSK,KSK ENERGY VENTURES LTD,11/24/2016,22,22,21.15,21.45,23721,17427
KSL,KALYANI STEELS LTD,11/24/2016,281.05,297.75,272,292,339324,76802
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,11/24/2016,204.95,222.9,197,210.6,7954
,4059
KTKBANK,KARNATAKA BANK LTD.,11/24/2016,103,104.8,101,101.45,2888869,906880
KWALITY,KWALITY DAIRY (I) LTD,11/24/2016,121,124.5,119,120.65,349651,119474
L&TFH,L&T FINANCE HOLDINGS LTD,11/24/2016,84.5,85.3,82.4,82.9,5382695,1293620
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,11/24/2016,47,55,47,52.35,2118893,43
6645
LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/24/2016,138.3,142.45,133.85,138.45,208573,1
32245
LALPATHLAB,DR. LAL PATH LABS LTD,11/24/2016,1215,1215,1180,1188.05,23097,9696
LAMBODHARA,LAMBODHARA TEXTILES LTD,11/24/2016,64.5,64.65,60.6,61.25,40343,15834
LAOPALA,LA OPALA RG LIMITED,11/24/2016,521.2,526.8,516,522.3,2106,1038
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/24/2016,3742.35,3950,3730,3909.45,16009,
11718
LCCINFOTEC,LCC INFOTECH LIMITED,11/24/2016,0.25,0.25,0.25,0.25,4720,4719
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,11/24/2016,49.35,49.35,49.35,4
9.35,200,200
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/24/2016,597.5,600,577.15,589.4,6749,423
2
LGBFORGE,LGB FORGE LTD,11/24/2016,5.5,6,5.5,5.7,10158,7679
LIBERTSHOE,LIBERTY SHOES LTD,11/24/2016,132.5,138,131,135,88582,76627
LICHSGFIN,LIC HOUSING FINANCE LTD,11/24/2016,526,529.2,515.55,520.05,3847561,172
2166
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,11/24/2016,16.99,16.99,16.95,16.99,11
37,1137
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY 50,11/24/2016,80.68,80.68,
80.68,80.68,619,619
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,11/24/2016,84,84,84,84,9,9
LINCOLN,LINCOLN PHARMACEUTICALS LTD,11/24/2016,186,189.95,180,186.95,57033,32241
LINCPEN,LINC PEN & PLASTICS LTD,11/24/2016,225.4,235.1,225.4,231.8,2588,2463
LINDEINDIA,LINDE INDIA LTD,11/24/2016,345.15,350,337.1,345.45,10285,7496
LIQUIDBEES,LIQUID BENCHMARK ETS,11/24/2016,1000,1000.01,999.99,1000,792278,42715
2
LITL,LANCO INFRATECH LTD,11/24/2016,3.6,3.7,3.55,3.6,877646,415205
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,11/24/2016,258.5,274.3,245.05,266.2,
538361,161578
LML,LML LTD,11/24/2016,10.9,11.3,10.7,11.3,381625,257231
LOKESHMACH,LOKESH MACHINES LIMITED,11/24/2016,66,67.25,64.15,66.2,8503,5072
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/24/2016,19.8,19.8,18.05,18.7,32689,20458
LOVABLE,LOVABLE LINGERIE LTD,11/24/2016,225,229,223.2,225.9,21385,7319
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,11/24/2016,3.55,3.65,3.45,3.55,31
872,22713
LSIL,LLOYDS STEELS INDUSTRIES LTD,11/24/2016,1.45,1.55,1.45,1.55,533667,423431
LT,LARSEN & TOUBRO LTD.,11/24/2016,1353.9,1365.9,1340,1349.65,2876913,1796378
LTI,LARSEN & TOUBRO INFOTECH LTD,11/24/2016,610,610,601.9,605.2,33135,22697
LTTS,L&T TECHNOLOGY SERVICES LTD,11/24/2016,809.4,833,799.8,830.1,34354,27407
LUMAXIND,LUMAX INDUSTRIES LTD,11/24/2016,750,766.95,730,744.05,3604,2065
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,11/24/2016,406.6,429,395.05,414.6,3878
4,22959
LUPIN,LUPIN LIMITED,11/24/2016,1470,1494.25,1452.4,1458.5,1575834,849264
LUXIND,LUX INDUSTRIES LTD,11/24/2016,734.55,755,730,746,6123,3566
LYCOS,LYCOS INTERNET LTD,11/24/2016,7.15,7.35,7,7.15,567894,371822
LYKALABS,LYKA LABS LTD,11/24/2016,50.35,51.9,50.35,51.3,17666,9084
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,11/24/2016,49.8,51.5,49.3,50.5,21643,6716
M&M,MAHINDRA & MAHINDRA LTD,11/24/2016,1188,1199.8,1158,1163.7,1633434,1173895
M&MFIN,M&M FIN. SERVICES LTD,11/24/2016,270,282.9,265.25,277.35,5343398,2826039
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,11/24/2016,14.88,15.25,14.7,15.07,193
02,14348
M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/24/2016,78.23,78.23,77.5,77.5,125,125
MAANALU,MAAN ALUMINIUM LTD,11/24/2016,66,67.5,65,66.7,4713,3170
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,11/24/2016,48.3,48.9,47,48.5,2376,183
2
MADHUCON,MADHUCON PROJECTS LTD.,11/24/2016,33.9,35.4,33.6,34.8,61014,39317
MADRASFERT,MADRAS FERTILIZERS LTD,11/24/2016,12.4,13,12.3,12.75,50872,23931
MAGMA,MAGMA LEASING LIMITED,11/24/2016,95.1,95.1,87.7,90.4,152266,106195
MAGNUM,MAGNUM VENTURES LIMITED,11/24/2016,3.55,3.55,3.5,3.5,20,10
MAHABANK,BANK OF MAHARASHTRA,11/24/2016,28.75,29.4,28.6,29,42467,24487
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,11/24/2016,140.95,140.95,140.95,140.95,1
189,1189
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,11/24/2016,184.05,186.8,184,184.35,28819,2
1132
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,11/24/2016,351.8,358.95,348.5,353.
35,16466,12157
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/24/2016,1425,1470,1425,1449.95,10789,9705
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/24/2016,223.75,225.35,212.55,214.2,33705,
19649
MAITHANALL,MAITHAN ALLOYS LTD,11/24/2016,220,254.8,205,237.25,711276,122959
MAJESCO,MAJESCO LTD,11/24/2016,366,374,358.1,369.7,41203,22721
MALUPAPER,MALU PAPER MILLS LIMITED,11/24/2016,26.8,27,26.5,27,26779,9484
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,11/24/2016,4.6,4.65,4.5,4.5,190,190
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,11/24/2016,7,7.45,6.75,7.05,47
41,3532
MANAKINDST,MANAKSIA INDUSTRIES LTD,11/24/2016,11.3,11.65,10.8,11.5,4187,3534
MANAKSIA,MANAKSIA LIMITED,11/24/2016,49.5,51,49.2,49.3,4820,3517
MANAKSTEEL,MANAKSIA STEELS LTD,11/24/2016,8.5,8.95,8,8.95,2102,2100
MANALIPETC,MANALI PETROCHEMICAL LTD,11/24/2016,31.95,34.3,31.3,33.25,643958,2258
52
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,11/24/2016,77.5,77.5,72.9,73
.3,3437264,1665783
MANDHANA,MANDHANA INDUSTRIES LTD,11/24/2016,24.05,24.1,23,23.65,65514,38818
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,11/24/2016,132.5,137.95,130.2,135.3
,43162,22384
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,11/24/2016,42.5,43.9,42,43.
05,14540,9248
MANGLMCEM,MANGALAM CEMENT LTD,11/24/2016,239.7,251,235,248.35,28561,18571
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/24/2016,27.4,28.15,26.6,27.25,10933,5
735
MANINDS,MAN INDUSTRIES (I) LTD.,11/24/2016,44.2,45,43.65,43.95,98849,66869
MANINFRA,MAN INFRACONSTRUCTION LIMITED,11/24/2016,37.3,39.25,36.7,37.6,372188,11
1520
MANPASAND,MANPASAND BEVERAGES LTD,11/24/2016,623.95,684,611.55,666.55,249148,504
17
MANUGRAPH,MANUGRAPH INDIA LIMITED,11/24/2016,43.5,44,42.2,43.4,5501,2740
MARALOVER,MARAL OVERSEAS LTD,11/24/2016,26.15,27.25,26.15,27.25,10727,5382
MARATHON,MARATHON NEXTGEN REALTY LTD,11/24/2016,196.1,219.8,196.1,214.3,167,142
MARICO,MARICO LIMITED,11/24/2016,255.85,255.85,249.3,250.25,1710173,1243007
MARKSANS,MARKSANS PHARMA LIMITED,11/24/2016,42,43.6,41.3,42.95,1271180,467778
MARUTI,MARUTI UDYOG LTD.,11/24/2016,4862,4883.9,4804,4830.15,550368,307490
MASTEK,MASTEK LTD,11/24/2016,132,135.35,129.4,133.95,116939,36433
MAWANASUG,MAWANA SUGARS LIMITED,11/24/2016,48.5,50.8,47.8,48.65,367436,120004
MAXINDIA,MAX INDIA LTD,11/24/2016,144.5,145.75,142.55,145.1,171506,135568
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,11/24/2016,44.55,45.45,44.05,44.5,92237,7
0974
MAXWELL,MAXWELL APPAREL IND. LTD.,11/24/2016,44.5,47.5,44,46.3,77306,26046
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/24/2016,373.05,378.7,370,372.3,11992,9348
MAZDA,MAZDA LTD,11/24/2016,318,318,318,318,20,20
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,11/24/2016,48,49.7,47.65,49,109
02,9840
MBLINFRA,MBL INFRASTRUCTURES LTD,11/24/2016,75.9,78.15,73.1,78.15,648431,308366
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/24/2016,33.3,40.95,33.2,40.9,433169,1105
90
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,11/24/2016,1898.65,1898.65,1840.1,1851.15,3
30476,188955
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,11/24/2016,148.4,149.85,144.7,146.1,80423
7,279789
MCX,MULTI COMMODITY EXCHANGE,11/24/2016,1228.1,1245,1224.05,1238.8,190692,109129
MEGASOFT,MEGASOFT LIMITED,11/24/2016,16.75,17.2,13.8,16.2,148480,95208
MEGH,MEGHMANI ORGANICS LIMITED,11/24/2016,38.4,38.45,37.1,38,614813,241546
MENONBE,MENON BEARINGS LTD,11/24/2016,67.65,69,66.1,68.4,6627,3657
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,11/24/2016,35.3,36.1,33.9,35.3,168223,9623
1
MERCATOR,MERCATOR LTD,11/24/2016,35.05,36.65,35.05,36.35,1041379,471406
MERCK,MERCK LTD,11/24/2016,890,920,873.25,896.55,42132,17518
METALFORGE,METALYST FORGINGS LTD,11/24/2016,54.4,56.4,53,54.4,69687,27255
METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/24/2016,2.5,2.85,2.5,2.7,10703,5811
MFSL,MAX FINANCIAL SERVICES LTD,11/24/2016,536,548,531.15,540.2,273286,204815
MGL,MAHANAGAR GAS LTD,11/24/2016,731.4,742,724.75,735.7,104570,45205
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,11/24/2016,414,414,396.15,399.3,1371
6,6273
MIC,MIC ELECTRONICS LIMITED,11/24/2016,14.15,14.15,13.7,13.8,272992,136032
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN ETF,11/24/2016,51.16,51.2,50.9,50
.9,202,200
MINDACORP,MINDA CORPORATION LTD,11/24/2016,88.5,92.1,88.5,91.7,81832,43720
MINDAIND,MINDA INDUSTRIES LIMITED,11/24/2016,289.5,313.95,284.95,300.25,266346,7
5047
MINDTECK,MINDTECK (INDIA) LTD,11/24/2016,72.05,75.45,72.05,72.9,4159,3296
MINDTREE,MINDTREE CONSULTING LIMITED,11/24/2016,450.5,466,450.05,462.85,472798,2
24303
MIRCELECTR,MIRC ELECTRONICS LTD,11/24/2016,12.65,12.65,12.15,12.35,141993,64911
MIRZAINT,MIRZA INTERNATIONAL LIMITED,11/24/2016,70.5,78.4,70.1,77,810327,251107
MMFL,MM FORGINGS LTD.,11/24/2016,429.15,430,415,422.65,2203,808
MMTC,MMTC LTD,11/24/2016,41.9,45.6,41.75,44.5,1185168,268733
MOHITIND,MOHIT INDUSTRIES LTD,11/24/2016,30.2,31.45,29.5,29.9,27229,19851
MOIL,MOIL LTD,11/24/2016,338.8,358.2,337.9,342.05,1007174,221580
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,11/24/2016,45,51.8,45,48.45,59463,29738
MOLDTKPAC,MOLD-TEK PACKAGING LTD,11/24/2016,206.8,206.8,197,197.75,48291,34097
MONNETISPA,MONNET ISPAT LTD,11/24/2016,21,21.75,20.75,21.4,29973,20212
MONSANTO,MONSANTO INDIA LIMITED,11/24/2016,2250,2325,2250,2277.75,4117,2316
MONTECARLO,MONTE CARLO FASHIONS LTD,11/24/2016,394.15,412.2,394.15,401.1,6166,38
64
MORARJEE,MORARJEE TEXTILES LTD,11/24/2016,51.5,52.95,49.7,50.1,57990,28842
MOREPENLAB,MOREPEN LABORATORIES LTD,11/24/2016,21.05,21.05,20.2,20.35,596049,259
200
MOSERBAER,MOSER-BAER (I) LTD,11/24/2016,6.75,6.75,6.35,6.45,200840,127775
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,11/24/2016,294.85,300,290.3,296.15,1882233,
616359
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,11/24/2016,480.6,501,478.1,4
95.45,43258,20674
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/24/2016,36,36,36,36,328,328
MPHASIS,MPHASIS BFL LTD.,11/24/2016,506.25,514.15,506.1,510.3,24661,20695
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,11/24/2016,627.25,646.8,625,629.55
,8043,6431
MRF,MRF LTD,11/24/2016,47474,47877,46832.05,47214.75,9048,1887
MRO-TEK,MRO-TEK LIMITED,11/24/2016,53.25,60.9,53.25,60.9,354997,61627
MRPL,MRPL,11/24/2016,86.35,89,86.35,87.95,193479,104714
MSPL,MSP STEEL & POWER LTD.,11/24/2016,11.2,11.9,11.2,11.25,4495,3545
MTEDUCARE,MT EDUCARE LTD,11/24/2016,111.4,117.5,110.75,117.1,55994,34622
MTNL,MAHANAGAR TELEPHONE NIGAM,11/24/2016,16.1,16.75,16.1,16.35,422649,145397
MUKANDENGG,MUKAND ENGINEERS LIMITED,11/24/2016,30.9,31.85,30,30.95,3055,2517
MUKANDLTD,MUKAND LTD.,11/24/2016,49,52.75,47.5,52.15,80993,52155
MUKTAARTS,MUKTA ARTS LIMITED,11/24/2016,82.95,90.95,82,88.8,171960,49132
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,11/24/2016,85.05,85.85,84.1,85.35,35829,
22519
MUNJALSHOW,MUNJAL SHOWA LTD,11/24/2016,189.25,192.85,182,185.2,342183,230851
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/24/2016,25,25.7,24.6,25.4,30838,16587
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,11/24/2016,212,224.45,208,217.6,17702,12
455
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/24/2016,295,298.4,284.85,288.15,428309,247499
MVL,MVL LTD,11/24/2016,0.45,0.45,0.4,0.4,382003,359503
MYSOREBANK,STATE BANK OF MYSORE,11/24/2016,550.05,562.45,545,560.85,9839,6471
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,11/24/2016,355,355,352,353.96,
353,296
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS LTD,11/24/2016,9.65,10,9.6,9.9,25989,
25989
NAGAROIL,NAGARJUNA OIL REFINERY,11/24/2016,4.8,5.25,4.8,5.1,470752,266927
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/24/2016,30,36.45,30,33.95,11450,8944
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,11/24/2016,83.5,86,82.05,85.95
,2467,1266
NAHARINDUS,NAHAR INDS ENT LTD,11/24/2016,91.4,95.2,90.2,92.4,25370,12955
NAHARPOLY,NAHAR POLY FILMS LTD,11/24/2016,50.5,52.9,49.55,51.85,10170,6811
NAHARSPING,NAHAR SPINNING MILLS LIMITED,11/24/2016,109.25,114.8,109.25,114.2,296
99,23714
NAKODA,NAKODA LTD,11/24/2016,0.45,0.45,0.4,0.45,39187,39187
NATCOPHARM,NATCO PHARMA LTD.,11/24/2016,582.8,601,582.8,590.5,404841,178908
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,11/24/2016,139.95,149.45,139.25,146.45,363
13,19132
NATIONALUM,NATIONAL ALUMINIUM CO LTD,11/24/2016,51.75,53.5,51.1,52.95,1351041,87
3204
NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/24/2016,17.65,17.65,16.15,16.4,12473,124
73
NAUKRI,INFO EDGE (I) LTD,11/24/2016,934,934,919,920.65,4214,2100
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,11/24/2016,2280,2319.9,2234.05,2
270.9,9545,7519
NAVKARCORP,NAVKAR CORPORATION LTD,11/24/2016,175,177.8,171.45,173.2,12200,7527
NAVNETEDUL,NAVNEET EDUCATION LTD,11/24/2016,102.1,105.9,102,105.1,184984,81838
NBCC,NATIONAL BUILDINGS LTD,11/24/2016,227.5,232.5,224,225.4,1611145,652352
NBVENTURES,NAVA BHARAT VENTURES LIMI,11/24/2016,111,116,110.25,113.3,360203,1131
96
NCC,NCC LTD,11/24/2016,74.45,75.55,72.35,72.85,3840564,1864897
NCLIND,NCL INDUSTRIES LIMITED,11/24/2016,113,118.8,112.1,114.2,32092,19870
NDGL,NAGA DHUNSERI GROUP LTD,11/24/2016,342.05,394.9,342.05,370.25,224,111
NDL,NANDAN DENIM LTD,11/24/2016,112.3,113.2,109,112.1,27646,15843
NDTV,NDTV LTD,11/24/2016,70.35,73,70.1,70.7,14622,10649
NECCLTD,NORTH EASTERN CARRYING CORPORATION LTD,11/24/2016,41.95,41.95,38.3,39.45
,878,873
NECLIFE,NECTAR LIFESCIENCES LIMITED,11/24/2016,30.35,31.3,29.8,30.7,163835,81446
NELCAST,NELCAST LIMITED,11/24/2016,50.5,52.4,50,52.1,15255,12432
NELCO,NELCO LIMITED,11/24/2016,72.25,74.25,71.5,71.8,54430,21434
NEPCMICON,NEPC INDIA LTD,11/24/2016,1.45,1.45,1.4,1.4,700,700
NESCO,NESCO LTD,11/24/2016,1964,1965,1925,1955.1,3722,3117
NESTLEIND,NESTLE INDIA LTD,11/24/2016,5867.5,6252.05,5867.5,6123.45,27087,19019
NETWORK18,NETWORK 18 FINCAP LIMITED,11/24/2016,36.15,36.7,35.9,36.25,177686,1236
88
NEULANDLAB,NEULAND LABORATORIES LTD,11/24/2016,975.05,1010,963.15,991.75,7575,54
61
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/24/2016,16.95,16.95,15.9,16.1,23088,13333
NFL,NATIONAL FERTILIZERS LIMITED,11/24/2016,29.9,30.65,29.55,30.25,216821,88490
NH,NARAYANA HRUDAYALAYA LTD,11/24/2016,345,351,336.1,345.45,35786,28233
NHPC,NHPC LTD,11/24/2016,25.95,26.55,25.8,26.35,6479869,3457059
NIBL,NRB INDUSTRIAL BEARINGS LTD,11/24/2016,35.45,35.45,32.6,33.05,10924,10066
NICCO,NICCO CORPORATION LIMITED,11/24/2016,0.55,0.55,0.55,0.55,2182,2182
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN ETF,11/24/2016,85.9,86.13,85.83,85.83
,398,398
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/24/2016,818.1,820.79,814.6,817.64,41559,2
8105
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY EES),11/24/2016,8202,8202,8
182,8182,5,3
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN ETF,11/24/2016,81.35,82.12,81.2,81.75,7074
9,61006
NIITLTD,NIIT LIMITED,11/24/2016,72.6,72.85,71.5,72.35,321488,179423
NIITTECH,NIIT TECHNOLOGIES LTD,11/24/2016,400,407.85,396.45,400.1,268688,125101
NILAINFRA,NILA INFRASTRUCTURES LTD,11/24/2016,12.75,13.1,12.1,12.95,80897,53501
NILKAMAL,NILKAMAL LIMITED,11/24/2016,1279.9,1310,1246.95,1298.4,109058,16783
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/24/2016,945,963,942.05,959.1,548,470
NITCO,NITCO TILES LIMITED,11/24/2016,51.5,53.9,49.5,51.75,234676,88897
NITESHEST,NITESH ESTATES LTD,11/24/2016,10,10.15,9.9,10.05,146544,140660
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,11/24/2016,27,27.1,26.3,26.7,
423051,275456
NITINSPIN,NITIN SPINNERS LIMITED,11/24/2016,65.5,67.9,65.5,67.05,60872,32618
NLCINDIA,NLC INDIA LTD,11/24/2016,77,77.85,76,76.45,25647,14215
NMDC,NMDC LTD,11/24/2016,115,120.85,115,119.65,9519851,4090925
NOCIL,NOCIL,11/24/2016,63.8,64.7,63,63.85,587213,202612
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/24/2016,13.8,13.9,13.2,13.45,464698,3
40501
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,11/24/2016,9.7,9.7,9.7,9.7,15,15
NRBBEARING,NRB BEARING LIMITED,11/24/2016,109,112.3,107,107.3,9761,5455
NSIL,NALWA SONS INVESTMENTS LIMITED,11/24/2016,721.5,723.9,712.5,712.5,17,10
NTPC,NTPC LTD,11/24/2016,158.8,160,155.15,157,4259461,2267307
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/24/2016,226,235.9,221.7,224.4,743455,177029
NUTEK,NU TEK INDIA LTD,11/24/2016,0.8,0.8,0.75,0.75,90185,78508
NV20IWIN,ICICI PRUDENTIAL NV20 IWIN ETF,11/24/2016,35.68,35.68,35.68,35.68,1000,
1000
OBEROIRLTY,OBEROI REALTY LTD,11/24/2016,272,282.6,258.2,263.9,516866,429906
OCCL,ORIENTAL CARBON & CHEMICALS LTD,11/24/2016,779.85,779.85,746,761.9,5353,280
9
OCL,OCL INDIA LTD,11/24/2016,743.5,748.35,728,730.9,3530,2105
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,11/24/2016,2880,2984.95,2856.05,2958
.8,83179,52006
OIL,OIL INDIA LTD,11/24/2016,440.55,446,437.2,439.35,1439953,557398
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/24/2016,28,28.95,27.5,28.75,6976,5270
OISL,OCL IRON AND STEEL LTD,11/24/2016,5.95,6,5.75,5.95,9018,5038
OMAXAUTO,OMAX AUTOS LTD,11/24/2016,72.05,73,69.75,70.45,17730,7405
OMAXE,OMAXE LIMITED,11/24/2016,157.2,159.3,156.5,157.2,172773,118898
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,11/24/2016,155,159.5,153,155.6,372238,1
57369
OMMETALS,OM METALS INFRAPRO LTD,11/24/2016,40.4,41.55,40.4,40.8,14089,9731
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,11/24/2016,3.5,3.5,3.5,3.5,1,1
ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/24/2016,19.8,22.6,19.1,20.75,23883,17887
ONGC,OIL AND NATURAL GAS CORP.,11/24/2016,280,281.7,275.1,277.25,4824122,2841749
ONMOBILE,ONMOBILE GLOBAL LTD,11/24/2016,81.4,83.7,79.25,82.75,326707,167978
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/24/2016,62.5,63,61.1,62.1,6666,6079
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/24/2016,9.2,9.8,9.15,9.6,1169627,592
903
ORBITCORP,ORBIT CORPORATION LIMITED,11/24/2016,4.35,4.5,4.3,4.45,60818,40951
ORBTEXP,ORBIT EXPORTS LTD,11/24/2016,264.95,264.95,257,260.6,1692,1286
ORCHIDPHAR,ORCHID PHARMA LTD,11/24/2016,24.15,26.05,23.9,25.25,629516,236645
ORICONENT,ORICON ENTERPRISES LTD,11/24/2016,44.2,45.7,44,44.7,104588,62949
ORIENTABRA,ORIENT ABRASIVE LTD,11/24/2016,32.2,33,31.15,32.9,29356,21352
ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/24/2016,5.1,5.6,5.1,5.55,10371,9280
ORIENTBANK,ORIENTAL BANK OF COMMERCE,11/24/2016,116.55,123.9,115.7,119.95,440717
6,1160100
ORIENTBELL,ORIENT BELL LTD,11/24/2016,148,155.5,144.15,147.35,15802,10285
ORIENTCEM,ORIENT CEMENT LTD,11/24/2016,133,135.75,129.9,133.55,170815,116851
ORIENTHOT,ORIENTAL HOTELS LTD,11/24/2016,22.8,22.85,21.5,21.6,66466,56068
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,11/24/2016,66.25,69.75,65,67.15,406096,1
63823
ORIENTREF,ORIENT REFRACTORIES LTD,11/24/2016,117.45,117.45,110.15,115.6,21616,16
909
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,11/24/2016,2076.05,2135,2
052.45,2089.3,7643,2927
ORTEL,ORTEL COMMUNICATIONS LTD,11/24/2016,137.8,137.8,130,130.45,1232,1160
ORTINLABSS,ORTIN LABORATORIES LTD,11/24/2016,21.5,22.1,19.05,19.8,177862,93001
OUDHSUG,OUDH SUGAR MILLS LTD,11/24/2016,105,109.3,102.8,103.7,283343,83711
PAEL,PAE LIMITED,11/24/2016,10.75,10.75,10.55,10.75,1071,1001
PAGEIND,PAGE INDUSTRIES LIMITED,11/24/2016,12798.9,12798.9,12387.35,12480.85,576
0,2358
PALREDTEC,PALRED TECHNOLOGIES LTD,11/24/2016,65,66.65,64.05,65,1145,829
PANACEABIO,PANACEA BIOTEC LTD,11/24/2016,108.15,114,108.15,111.85,39482,18003
PANAMAPET,PANAMA PETROCHEM LTD,11/24/2016,87.25,89.45,86,87.55,4582,3314
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,11/24/2016,9.8,10,9.5,9.65,19724,14460
PAPERPROD,THE PAPER PRODUCTS LTD,11/24/2016,234.4,237.9,228,236.85,15263,10895
PARABDRUGS,PARABOLIC DRUGS LTD,11/24/2016,7.3,7.3,6.75,6.85,22336,19526
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/24/2016,3.5,3.7,3.45,3.45,1711,1479
PARAGMILK,PARAG MILK FOODS LTD,11/24/2016,264.95,270.8,261.2,268.65,75675,65869
PARASPETRO,PARAS PETROFILS LTD,11/24/2016,0.25,0.25,0.25,0.25,6910,6910
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,11/24/2016,37.65,38.4,36.05,36.25,3247,25
85
PARSVNATH,PARSVNATH DEVELOPER LTD,11/24/2016,12.75,12.75,12.4,12.45,212352,12420
2
PATELENG,PATEL ENGINEERING LIMITED,11/24/2016,69.5,72.7,67.25,70.45,898062,29235
0
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,11/24/2016,73,76,71.2,72.35,48813,2
9151
PATSPINLTD,PATSPIN INDIA LTD,11/24/2016,9.35,9.75,9.35,9.5,3296,3221
PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/24/2016,21,21,18.1,19.35,4212,1669
PCJEWELLER,PC JEWELLER LTD,11/24/2016,360,380.65,351.7,373.9,1844046,306192
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,11/24/2016,16.8,17.1,16.3,16.7,36962,2526
6
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/24/2016,20.55,20.95,20.2,20.35,1095,920
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,11/24/2016,170,171,169.9,169.95,3700,3700
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,11/24/2016,11.25,11.75,11,11.75,4857,1947
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,11/24/2016,19.95,21,19.25,19.6,27316,
20381
PEARLPOLY,PEARL POLYMERS LTD,11/24/2016,19.05,19.35,18.55,19.25,6867,5909
PEL,PIRAMAL ENTERPRISES LTD,11/24/2016,1655,1665.3,1611.25,1638.35,147905,77056
PENIND,PENNAR INDUSTRIES LTD,11/24/2016,41.2,42,40.6,41.1,89458,60922
PENINLAND,PENINSULA LAND LIMITED,11/24/2016,13.9,14.95,13.8,14.25,192710,113973
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS LTD,11/24/2016,148,154,145,149.75,442
,245
PERSISTENT,PERSISTENT SYSTEMS LTD,11/24/2016,597.5,602.1,588.1,597.1,113066,8107
7
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,11/24/2016,130,131.75,124.15,129
.35,4279,1989
PETRONET,PETRONET LNG LIMITED,11/24/2016,375.8,378.6,368.3,370.2,1502516,947416
PFC,POWER FINANCE CORPORATION LIMITED,11/24/2016,126.1,127.7,124.2,127.3,1429944
9,10802283
PFIZER,PFIZER LTD,11/24/2016,1738,1797.8,1738,1787.15,19339,17705
PFOCUS,PRIME FOCUS LIMITED,11/24/2016,66.55,68.45,65.2,66.65,10941,8176
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/24/2016,36.8,38.55,36.2,38.3,1232995,699
774
PGEL,PG ELECTROPLAST LTD,11/24/2016,136.95,138,130.65,133.5,9688,5981
PGHH,P&G HYGIENE & HEALTH CARE,11/24/2016,6550.55,6558,6509,6535.6,11710,11468
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/24/2016,140,145.05,140,144.75,2068,1420
PHILIPCARB,PHILIPS CARBON BLACK LTD.,11/24/2016,221.8,225.1,215.05,218.6,164755,
64515
PHOENIXLL,PHOENIX LAMPS LTD,11/24/2016,138.65,139,135.1,136.8,5291,3713
PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/24/2016,340.9,344.5,334,343.35,5497,4002
PIDILITIND,PIDILITE INDUSTRIES LTD,11/24/2016,611.1,617.1,605.4,612.1,870446,623
751
PIIND,PI INDUSTRIES LTD,11/24/2016,806,819.4,792.2,815.3,39894,24905
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,11/24/2016,1360.1,14
16,1360.1,1398.7,105,105
PILITA,PIL ITALICA LIFESTYLE LTD,11/24/2016,12.4,12.8,12.1,12.5,32660,6614
PINCON,PINCON SPIRIT LTD,11/24/2016,57.85,58.7,57.2,57.75,154983,70345
PIONDIST,PIONEER DISTILLERIES LTD,11/24/2016,167.05,167.05,160.25,161.3,14147,69
07
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,11/24/2016,47,49,46.2,47.55,40704,13699
PIRPHYTO,PIRAMAL PHYTOCARE LTD,11/24/2016,80.7,83.8,79.4,82.7,24666,14229
PITTILAM,PITTI LAMINATIONS LIMITED,11/24/2016,50,51.8,49.1,49.9,18107,12857
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,11/24/2016,141.9,141.9,130.1
5,132.15,508,326
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,11/24/2016,474,474,455,458.5,3787,2358
PNB,PUNJAB NATIONAL BANK,11/24/2016,135.8,139.1,135,137.85,11254248,2734846
PNBGILTS,PNB GILTS LIMITED,11/24/2016,58.4,59.2,57.55,59.2,2506450,1286946
PNBHOUSING,PNB HOUSING FINANCE LTD,11/24/2016,815,822.35,807.55,811.3,166715,587
12
PNC,PRITISH NANDY COMMUNICATI,11/24/2016,18.6,18.6,17.55,18.05,4720,4085
PNCINFRA,PNC INFRATECH LTD,11/24/2016,115.7,115.7,112.2,113.6,17855,9475
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,11/24/2016,8,8,7.8,7.9,5662,5642
PODDARMENT,PODDAR PIGMENTS LTD,11/24/2016,200,212.75,200,210.1,483,383
POKARNA,POKARNA LTD,11/24/2016,847,847,801,812.9,4788,3529
POLARIS,POLARIS SOFTWARE LAB LTD,11/24/2016,162,163.05,161,161.5,10194,5342
POLYMED,POLY MEDICURE LTD,11/24/2016,350.05,384.95,350.05,381,1058,712
POLYPLEX,POLYPLEX CORPORATION LTD,11/24/2016,334.95,334.95,322.25,326.7,9454,394
2
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/24/2016,208,214.95,206.55,210.95,10142,5
446
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,11/24/2016,181.95,186.9,180.3,
185.05,10352496,7359777
POWERMECH,POWER MECH PROJECTS LIMITED,11/24/2016,450,458,442.1,449.3,1777,794
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,11/24/2016,153,158.95,152.05,1
54.05,3997,2191
PRABHAT,PRABHAT DAIRY LTD,11/24/2016,101.15,104.8,101.15,102.55,56366,17933
PRADIP,PRADIP OVERSEAS LTD,11/24/2016,2.3,2.3,2.3,2.3,2000,2000
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/24/2016,9,9,8.9,9,31437,25120
PRAJIND,PRAJ INDUSTRIES LTD,11/24/2016,73.2,75.7,72.6,74.7,276421,63682
PRAKASH,PRAKASH INDUSTRIES LTD,11/24/2016,47.75,49.1,46.3,48.3,262641,106276
PRAKASHCON,PRAKASH CONSTROWELL LTD,11/24/2016,6.75,6.75,6.75,6.75,196357,196357
PRAKASHSTL,PRAKASH STEELAGE LTD,11/24/2016,1.35,1.45,1.25,1.4,259768,96075
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,11/24/2016,11.15,11.3,9.75,9.95,4544909,268
9841
PRECAM,PRECISION CAMSHAFTS LTD,11/24/2016,151.15,152.5,146.25,149.15,10849,6476
PRECOT,PRECOT MILLS LTD,11/24/2016,72,72.1,67.1,68.55,4377,3052
PRECWIRE,PRECISION WIRES INDIA LTD,11/24/2016,109.25,111.5,106.65,107.95,8295,57
67
PREMEXPLN,PREMIER EXPLOSIVES LTD,11/24/2016,320.75,325.4,316,320.2,4651,4014
PREMIER,PREMIER LIMITED,11/24/2016,29,30.75,28.6,29.65,2496,1348
PRESSMN,PRESSMAN ADVERTISING LTD,11/24/2016,41.45,41.45,40.45,40.6,2184,1704
PRESTIGE,PRESTIGE ESTATE LTD,11/24/2016,160.3,160.85,155.6,157.5,770874,739674
PRICOL,PRICOL LIMITED,11/24/2016,84.8,87.4,83.1,86.55,1015243,371065
PRIMESECU,PRIME SECURITIES LIMITED,11/24/2016,25.5,25.55,24,24.8,29538,29538
PRISMCEM,PRISM CEMENTS LTD,11/24/2016,90.7,92.75,87.5,88.4,2277424,2186496
PROVOGE,PROVOGUE (INDIA) LIMITED,11/24/2016,4.1,4.3,4.05,4.25,18580,12554
PROZONINTU,PROZONE INTU PROPERTIES LTD,11/24/2016,32.85,32.85,32.85,32.85,22586,
22586
PSB,PUNJAB & SIND BANK,11/24/2016,49.05,49.85,48.65,48.95,26997,14113
PSL,PSL LIMITED,11/24/2016,5.1,5.45,5.1,5.3,17792,16770
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,11/24/2016,350,357.08,350,3
55,823,759
PTC,PTC INDIA LIMITED,11/24/2016,68.6,73.8,67.6,70.7,2771404,1416752
PTL,PTL ENTERPRISES LIMITED,11/24/2016,114,117.55,112.2,115,6555,3104
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,11/24/2016,166.9,169.7,165
,167.25,11991,4556
PUNJLLOYD,PUNJ LLOYD LTD,11/24/2016,19,19.25,18.75,18.9,601655,306191
PURVA,PURAVANKARA PROJECTS LIMITED,11/24/2016,40.45,40.8,38.85,39.2,51128,24889
PVP,PVP VENTURES LTD,11/24/2016,5.1,5.25,5,5.15,127148,121805
PVR,PVR LIMITED,11/24/2016,1091,1149,1086.15,1133.9,112680,41151
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),11/24/2016,1334.85,1339,
1318.05,1325.3,457,384
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),11/24/2016,856.9,856.9,854
.2,855.3,20,0
QUESS,QUESS CORP LTD,11/24/2016,600,626.8,595.05,616.1,98985,59501
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,11/24/2016,230.25,236.35,228.8,231.25,8447
5,30086
RADICO,RADICO KHAITAN LTD,11/24/2016,119,119.8,116.8,117.4,102924,36533
RAIN,RAIN INDUSTRIES LTD,11/24/2016,48.9,49.05,47.55,47.75,147789,86688
RAINBOWPAP,RAINBOW PAPERS LIMITED,11/24/2016,3.3,3.5,3.3,3.35,78800,64099
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,11/24/2016,58.
45,58.45,56.05,58.1,7632,7091
RAJESHEXPO,RAJESH EXPORTS LTD.,11/24/2016,447,452.85,444,445.95,93321,15862
RAJOIL,RAJ OIL MILLS LTD,11/24/2016,1.95,2.05,1.95,2,80890,73558
RAJRAYON,RAJ RAYON LIMITED,11/24/2016,0.35,0.35,0.3,0.3,34421,34421
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,11/24/2016,55,57.9,54.05,56,22612,832
9
RAJTV,RAJ TELEVISION NETWORK LIMITED,11/24/2016,59,59,56.25,57.5,5726,4884
RALLIS,RALLIS INDIA LTD,11/24/2016,188.05,196.6,188.05,195.05,223921,63886
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/24/2016,28.95,29,28.25,28.95,26052,20884
RAMASTEEL,RAMA STEEL TUBES LTD,11/24/2016,101,106.95,100.6,104.45,10062,8799
RAMCOCEM,THE RAMCO CEMENTS LTD,11/24/2016,551.3,574,551.3,563.95,148418,79680
RAMCOIND,RAMCO INDUSTRIES LTD,11/24/2016,187.9,188.7,180.1,181.55,150971,53949
RAMCOSYS,RAMCO SYSTEMS LTD,11/24/2016,320,334.7,310.3,318.85,31914,16994
RAMKY,RAMKY INFRASTRUCTURE LIMITED,11/24/2016,62,63.9,61.15,62.25,15850,11461
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,11/24/2016,1.7,1.8,1.7,1.8,187,187
RANASUG,RANA SUGARS LTD,11/24/2016,9.25,9.35,8.95,9.15,908978,392313
RANEENGINE,RANE ENGINE VALVE LTD,11/24/2016,613,641.95,592,617,22136,4290
RANEHOLDIN,RANE HOLDINGS LIMITED,11/24/2016,807,839.9,787.5,801.65,6079,1484
RASOYPR,RASOYA PROTEINS LTD,11/24/2016,0.2,0.2,0.15,0.15,238927,198795
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,11/24/2016,575.55,585.5,575.55,580,81
3,725
RAYMOND,RAYMOND LTD,11/24/2016,521,539.8,517,523,396794,246970
RBL,RANE BRAKE LINING LTD,11/24/2016,953,1024.95,924,993.8,477231,39157
RBLBANK,RBL BANK LTD,11/24/2016,338,343.5,333.45,337.6,1137889,486469
RCF,RASHTRIYA CHEMICALS & FER,11/24/2016,43.3,44.45,42.8,43.75,621152,223172
RCOM,RELIANCE COMMUNICATION VENTURES LTD,11/24/2016,35.4,35.55,34.3,34.5,1156540
4,4417174
RDEL,PIPAVAV DEF & OFFSHR ENG LTD,11/24/2016,50,50.35,49.6,49.75,282482,167800
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,11/24/2016,131.9,134,129.25,132.45,
9523075,4762039
REDINGTON,REDINGTON (INDIA) LIMITED,11/24/2016,92.85,95.2,90.2,92.4,80614,21570
REFEX,REFEX REFRIGERANTS LTD,11/24/2016,13.9,13.9,13,13.7,7772,5569
REGENCERAM,REGENCY CERAMICS LTD.,11/24/2016,7.45,7.45,7.1,7.1,500,500
REIAGROLTD,REI AGRO LIMITED,11/24/2016,0.5,0.55,0.45,0.5,939998,821278
RELAXO,RELAXO FOOT LTD,11/24/2016,399.5,419.4,392.05,410.8,12942,10103
RELCAPITAL,RELIANCE CAPITAL LTD,11/24/2016,430.3,433.75,421.2,423.15,2980919,773
246
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,11/24/2016,35.67,35.67,35.67,35.
67,130,130
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,11/24/201
6,21.61,21.65,21.61,21.65,205,205
RELIANCE,RELIANCE INDUSTRIES LTD,11/24/2016,1005.55,1005.55,982.2,987.35,4323375
,2749446
RELIGARE,RELIGARE ENTERPRISES LIMITED,11/24/2016,265.55,273,264.1,270.9,1219,566
RELINFRA,RELIANCE INFRASTRUCTURE LTD,11/24/2016,470.2,470.6,448.1,450.6,2811948,
742764
REMSONSIND,REMSONS INDUSTRIES LTD,11/24/2016,48.35,50.85,48.35,50,1315,140
RENUKA,SHREE RENUKA SUGARS LTD,11/24/2016,13.5,13.9,13.5,13.65,2409610,1162380
REPCOHOME,REPCO HOME FINANCE LTD,11/24/2016,575.8,579,565.55,570.15,63150,45250
REPRO,REPRO INDIA LIMITED,11/24/2016,385.8,391.9,380.5,383.2,1591,1178
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/24/2016,69.95,74.95,65.25,71.9,13284,4237
REVATHI,REVATHI EQUIPMENT LIMITED,11/24/2016,562.5,575,562.5,563,130,110
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/24/2016,58,59.4,57,58,372861,115541
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,11/24/2016,348,348.9,341.5,345.0
5,75059,13914
RJL,RENAISSANCE JEWELLERY LIMITED,11/24/2016,129,131.95,125.25,126.95,3972,3050
RKDL,RAVI KUMAR DISTILLERIES LTD,11/24/2016,10,10.3,10,10.1,4735,4446
RKFORGE,RAMKRISHNA FORGINGS LTD,11/24/2016,310,315,299,301.85,16072,8391
RMCL,RADHA MADHAV CORPORATION LIMITED,11/24/2016,14.7,14.95,14.1,14.95,462356,25
6094
RML,RANE (MADRAS) LIMITED,11/24/2016,419,433.7,405,411.45,31089,8850
ROHITFERRO,ROHIT FERRO-TECH LIMITED,11/24/2016,4.6,4.65,4.5,4.55,38552,33159
ROHLTD,ROYAL ORCHID HOTELS LTD,11/24/2016,70,70,68.7,69.35,9734,6185
ROLLT,ROLLATAINERS LTD,11/24/2016,14.25,15.45,14.25,15.4,1571,1500
ROLTA,ROLTA INDIA LTD,11/24/2016,52.95,53.5,52.4,52.65,239231,99832
ROSSELLIND,ROSSELL INDIA LTD,11/24/2016,88.65,91.1,88.65,91,4135,3690
RPGLIFE,RPG LIFE SCIENCES LTD,11/24/2016,432.9,439,422.3,428.75,70908,27951
RPOWER,RELIANCE POWER LTD,11/24/2016,39.4,41.5,38.05,38.65,7200643,3189977
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/24/2016,182.95,184,178.5,182,7045,3318
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,11/24/2016,73.1,79.5,72.2,76.2,519446,
148322
RSWM,RSWM LIMITED,11/24/2016,435,435,417.15,420.85,4945,3274
RSYSTEMS,R SYS INTERNATIONAL LTD,11/24/2016,55.5,55.5,53.8,54.8,5850,5464
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,11/24/2016,3,3.05,3,3,134455,103522
RTNPOWER,RATTANINDIA POWER LIMITED,11/24/2016,7.1,7.15,7,7.1,731307,390987
RUBYMILLS,THE RUBY MILLS LTD,11/24/2016,296.95,322.75,286.65,321.35,19901,6669
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/24/2016,3.85,4,3.85,4,105015,105015
RUCHIRA,RUCHIRA PAPERS LIMITED,11/24/2016,106.5,107.9,102,105.3,105429,45302
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/24/2016,19.1,20.4,18.8,19.5,442560,79690
RUPA,RUPA & COMPANY LTD,11/24/2016,253.95,258,251.1,254.9,872,661
RUSHIL,RUSHIL DECOR LTD,11/24/2016,575,661.4,570.1,640.9,697946,73876
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,11/24/2016,50,51.95,44.65,49,555
4,262
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,11/24/2016,265,265.05,255
.1,259.95,25742,165
SADBHAV,SADBHAV ENGINEERING LIMITED,11/24/2016,281.55,283.95,274,275.05,14946,78
92
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,11/24/2016,87,89.65,83.35,84.2,7521,5
927
SAGCEM,SAGAR CEMENTS LIMITED,11/24/2016,609.35,624.9,603.5,619.3,2583,1287
SAIL,STEEL AUTHORITY OF INDIA,11/24/2016,48.15,49.1,47.9,48.7,5901365,630355
SAKHTISUG,SAKTHI SUGARS LTD,11/24/2016,34.2,34.55,32.8,32.95,335789,98572
SAKSOFT,SAKSOFT LIMITED,11/24/2016,166.95,168,164.1,164.95,1372,1221
SAKUMA,SAKUMA EXPORTS LIMITED,11/24/2016,62.95,62.95,59.55,61.3,24887,17355
SALSTEEL,S.A.L. STEEL LTD.,11/24/2016,3.6,3.6,3.35,3.55,14618,14006
SALZERELEC,SALZER ELECTRONICS LTD,11/24/2016,180,183.95,179,179.65,32173,13618
SAMBHAAV,SAMBHAAV MEDIA LIMITED,11/24/2016,5.95,6.15,5.95,5.95,18265,16241
SANCO,SANCO INDUSTRIES LTD,11/24/2016,114,114,108,111.9,268,263
SANDESH,THE SANDESH LIMITED,11/24/2016,863,888,853,868.4,1359,364
SANGAMIND,SANGAM (INDIA) LTD,11/24/2016,248,257.45,247.05,255,11695,9924
SANGHIIND,SANGHI INDUSTRIES LTD,11/24/2016,52.85,52.9,51.05,51.55,98483,59265
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,11/24/2016,36,37.3,35.7,36.5,623,
65
SANGHVIMOV,SANGHVI MOVERS LIMITED,11/24/2016,210,219,208.05,212.8,67773,39461
SANOFI,SANOFI INDIA LTD,11/24/2016,4208.1,4240,4164.9,4232.9,10774,9629
SANWARIA,SANWARIA AGRO OILS LIMITED,11/24/2016,5.25,5.9,4.8,5.2,303710,161242
SARDAEN,SARDA ENERGY & MINERALS LTD,11/24/2016,211,229.9,208.5,221.1,461227,1170
69
SAREGAMA,SAREGAMA INDIA LIMITED,11/24/2016,197.55,202.8,194,197.05,26554,9593
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,11/24/2016,62.9,63,60.15,61.4,13554,5
568
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,11/24/2016,384.4,391.9,384.4,39
0.9,6607,5460
SASTASUNDR,SASTASUNDAR VENTURES LTD,11/24/2016,49.1,52.65,48,49.85,3615,2182
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,11/24/2016,59,59,56.8,57.15,12999,9659
SATIN,SATIN CREDITCARE NETWORK LTD,11/24/2016,372.9,406.35,362.1,405.9,532494,24
2931
SBBJ,STATE BANK OF BIK & JAIPU,11/24/2016,703.1,715.25,693.3,712.35,20227,8702
SBIN,STATE BANK OF INDIA,11/24/2016,257.8,263,254.55,261.75,28927720,11174382
SBT,STATE BANK OF TRAVANCORE,11/24/2016,554,562.95,546.25,560.75,18744,8875
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,11/24/2016,141,146.45,139.25,140.25,24728,128
22
SCI,SHIPPING CORP OF INDIA LT,11/24/2016,57.3,58,56.75,57.35,168016,59725
SDBL,SOM DISTILLERIES & BREWERIES LTD,11/24/2016,113,116.05,112.6,113.75,22490,1
728
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,11/24/2016,8
2.85,84.65,82,83.35,18678,4975
SEINV,S.E. INVESTMENTS LIMITED,11/24/2016,199,202.95,192.8,197.75,11,0
SELAN,SELAN EXPLO. TECH LTD,11/24/2016,166.05,174.25,164.2,171.1,89474,40733
SELMCL,SEL MANUFACTURING COMPANY LIMITED,11/24/2016,2.9,3,2.9,2.9,54542,37165
SEPOWER,S.E. POWER LTD,11/24/2016,8.35,8.35,7.6,7.7,3652,2101
SEQUENT,SEQUENT SCIENTIFIC LTD,11/24/2016,119.95,119.95,115.25,118.6,54595,43054
SERVALL,SERVALAKSHMI PAPER LTD,11/24/2016,3.75,3.75,3.75,3.75,121,121
SESHAPAPER,SESHASAYEE PAPER & BOARDS,11/24/2016,665.1,692.95,650,685.5,30415,128
27
SETCO,SETCO AUTOMOTIVE LTD,11/24/2016,36.5,37.8,36,37.35,60985,49307
SETFGOLD,SBI-ETF GOLD,11/24/2016,2685,2685,2652.25,2672.85,3977,3413
SETFNIF50,SBI-ETF NIFTY 50,11/24/2016,81.45,83.26,81.25,81.8,48987,47987
SETFNIFBK,SBI-ETF NIFTY BANK,11/24/2016,187.3,187.5,186,186.08,1277,1277
SETFNN50,SBI-ETF NIFTY NEXT 50,11/24/2016,217,218.7,216.8,216.8,2109,2107
SEZAL,SEZAL GLASS LTD,11/24/2016,6,6.25,6,6.1,457,457
SFCL,STAR FERRO AND CEMENT LTD,11/24/2016,92.1,98.65,89.3,96.35,14667,10159
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,11/24/2016,4.7,4.7,4.5,4.7,6800,6800
SGL,SHIVALIK GLOBAL LIMITED,11/24/2016,16.95,16.95,15.7,16.4,7825,5433
SHAHALLOYS,SHAH ALLOYS LIMITED,11/24/2016,11.6,13.45,11.6,12.05,3302,3297
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/24/2016,128.35,131.5,125.5,126.15,13403,7799
SHALPAINTS,SHALIMAR PAINTS LTD,11/24/2016,135.85,141.55,132.45,135.7,62284,23552
SHANTIGEAR,SHANTHI GEARS LTD,11/24/2016,106.15,108.8,103.75,106.8,19416,8998
SHARDACROP,SHARDA CROPCHEM LTD,11/24/2016,384,393.7,378.7,391.75,17041,10422
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,11/24/2016,1060,1102.7,1036,1068.4,807,40
5
SHARONBIO,SHARON BIO-MEDICINE LTD,11/24/2016,9.25,9.5,9.15,9.25,127666,75458
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,11/24/2016,329,342,327.9,336.1,12904,8759
SHILPAMED,SHILPA MEDICARE LTD,11/24/2016,559.8,575.9,551.05,570.65,17477,12226
SHILPI,SHILPI CABLE TECH LTD,11/24/2016,184.9,187,182.5,183.3,924479,759108
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,11/24/2016,82,90.95,80.1,90.6,24218,16955
SHIVAMAUTO,SHIVAM AUTO.LTD,11/24/2016,39.4,40,38.55,39.5,24818,11008
SHIVTEX,SHIVA TEXYARN LIMITED,11/24/2016,222.5,224.95,216.05,219.2,5371,3748
SHK,S H KELKAR AND COMPANY LTD,11/24/2016,285.15,291.5,285,288.45,9044,4130
SHOPERSTOP,SHOPPERS STOP LIMITED,11/24/2016,307.95,308,290.3,294.65,14478,8003
SHREECEM,SHREE CEMENTS LTD,11/24/2016,15155,15249.5,14550,14969.15,24989,17459
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS LTD,11/24/2016,157,165.65,155.3
5,162.75,295198,80568
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/24/2016,14.2,14.2,14.2,14.2,18017,18014
SHRENUJ,SHRENUJ & CO LTD,11/24/2016,2.6,2.7,2.55,2.7,453864,236049
SHREYANIND,SHREYANS INDUSTRIES LTD,11/24/2016,84.8,97.9,80.3,91.05,55306,23301
SHREYAS,SHREYAS SHIPPING & LOGIST,11/24/2016,209.85,228.7,205,218.15,31527,17406
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,11/24/2016,1270,1353.8,1270,1300,29,29
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/24/2016,1862.75,1883.85,1816.05,1837.05,5
3569,46562
SHRIRAMEPC,SHRIRAM EPC LTD,11/24/2016,33.3,36,32.75,34.05,1331840,507248
SHYAMCENT,SHYAM CENTURY FERROUS LTD,11/24/2016,7,7.4,7,7.3,10613,10613
SHYAMTEL,SHYAM TELECOM LIMITED,11/24/2016,27,28.5,27,27.55,1837,885
SICAGEN,SICAGEN INDIA LTD,11/24/2016,22,23.9,21.65,23,8573,3857
SICAL,SICAL LOGISTICS LIMITED,11/24/2016,180,180,173.55,175.2,10340,6962
SIEMENS,SIEMENS LTD,11/24/2016,1049.3,1053.5,1026.3,1047.3,343824,107026
SIGNET,SIGNET INDUSTRIES LTD,11/24/2016,24,24,22.45,22.8,135200,62975
SIL,STANDARD INDUSTRIES LTD.,11/24/2016,23.4,23.5,23,23.45,8234,8234
SILINV,SIL INVESTMENTS LIMITED,11/24/2016,91,91.1,91,91.1,100,100
SIMBHALS,SIMBHAOLI SUGARS LTD,11/24/2016,29.05,30.35,28.55,29.15,77407,28200
SIMPLEX,SIMPLEX PROJECTS LIMITED,11/24/2016,23.5,24,22.55,23.5,9108,6893
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,11/24/2016,296,297.85,285.35,288.95,3
055,2696
SINTEX,SINTEX INDUSTRIES LTD,11/24/2016,72.6,73.55,71.6,72.1,5841537,3376989
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,11/24/2016,7.15,7.15,6.8,7.15,110678,5684
1
SITINET,SITI NETWORKS LTD,11/24/2016,36.25,36.55,35.7,35.95,21785,15188
SIYSIL,SIYARAM SILK MILLS LIMITED,11/24/2016,1165,1212.8,1161.1,1179.65,1119,490
SJVN,SJVN LTD,11/24/2016,30.05,30.95,30.05,30.2,282448,180791
SKFINDIA,SKF INDIA LTD,11/24/2016,1260,1286,1256.7,1258.3,6258,4557
SKIL,SKIL INFRASTRUCTURE LTD,11/24/2016,21.3,21.9,20.35,20.8,21907,14555
SKIPPER,SKIPPER LTD,11/24/2016,134,136.05,129.5,134.15,50679,34509
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,11/24/2016,53,54.75,53,54.5,2338
5,18018
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,11/24/2016,82.75,84.6,82,84.1,4062,3017
SMLISUZU,SML ISUZU LTD,11/24/2016,1076.5,1076.5,1052.25,1059.75,15898,6757
SMPL,SUJANA METAL PRODUCTS LTD,11/24/2016,2.5,2.6,2.45,2.45,44407,31434
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,11/24/2016,89.5,90,87.6,88.5,39038,27954
SNOWMAN,SNOWMAN LOGISTICS LTD,11/24/2016,50.85,50.85,49.7,50.25,298788,130763
SOBHA,SOBHA DEVELOPERS LIMITED,11/24/2016,251,257.1,246.1,254.6,71854,16232
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,11/24/2016,655,655,630,632.85,35217,310
49
SOMANYCERA,SOMANY CERAMICS LIMITED,11/24/2016,539.15,555,530.1,545.95,11110,8894
SOMATEX,SOMA TEXTILES & INDUST LT,11/24/2016,9.05,9.4,8.65,8.9,20799,16153
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,11/24/2016,36,42,35.6,36.4,4404,2814
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,11/24/2016,49.2,52.25,48.2,50.95,15076
8,68694
SONATSOFTW,SONATA SOFTWARE LTD,11/24/2016,146.4,151.7,146,148.15,37906,21072
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/24/2016,750,781.8,745.25,761.15,3085,1473
SOUTHBANK,THE SOUTH INDIAN BANK LTD,11/24/2016,20.4,20.8,20.3,20.5,6016656,33286
63
SPAL,S. P. APPARELS LTD,11/24/2016,311,319,307,316.55,17504,11139
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,11/24/2016,312.9,313.9,307.05
,308.65,69877,19250
SPECIALITY,SPECIALITY RESTAURANTS LTD,11/24/2016,74.7,74.8,72.7,73.1,26210,23726
SPENTEX,SPENTEX INDUSTRIES LTD,11/24/2016,4.5,4.8,4.5,4.8,20259,20059
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,11/24/2016,59,70.3,59,64.5,12129,8784
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,11/24/2016,19.4,19.4,18
.65,18.9,221676,94665
SPICEMOBI,SPICE MOBILITY LIMITED,11/24/2016,13.85,13.9,13.55,13.7,1636,1361
SPLIL,SPL INDUSTRIES LIMITED,11/24/2016,26.5,26.5,24.4,24.9,5018,4604
SPMLINFRA,SPML INFRA LTD,11/24/2016,51.1,53.85,51,53.2,4054,1978
SPYL,SHEKHAWATI POLY-YARN LTD,11/24/2016,1.3,1.4,1.3,1.35,24767,18845
SQSBFSI,SQS INDIA BFSI LTD,11/24/2016,702.85,705.9,685,690,12135,9492
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,11/24/2016,74.6,75.2,72.85,74.2,411798,
83991
SRF,SRF LTD,11/24/2016,1457,1481,1437.15,1452,228539,76632
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,11/24/2016,0.3,0.3,0.3,0.3,1550,1550
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,11/24/2016,129.8,135,127.2,
131.45,32248,23378
SRIPIPES,SRIKALAHASTHI PIPES LTD,11/24/2016,259.4,261.9,253,260.1,56849,31694
SRSLTD,SRS LIMITED,11/24/2016,5.55,5.75,5.45,5.5,700373,373771
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,11/24/2016,851.75,882.95,844.05,871.65,1681
771,1062524
SSWL,STEEL STRIPS WHEELS LIMITED,11/24/2016,524.95,524.95,507,509.2,16205,8020
STAMPEDE,STAMPEDE CAPITAL LTD,11/24/2016,27.9,29.5,26,27,158058,82233
STAR,STRIDES ARCOLAB LTD.,11/24/2016,1093.95,1107.6,1064.5,1075,467494,137533
STARPAPER,STAR PAPER MILLS LTD,11/24/2016,161.9,174.25,161.05,172.35,296603,1095
89
STCINDIA,THE STATE TRADING CORPN,11/24/2016,107.05,114.65,107,111.65,266640,3551
9
STEL,STEL HOLDINGS LTD,11/24/2016,41.2,43.2,40.3,40.85,2404,1905
STERLINBIO,STERLING BIOTECH LTD,11/24/2016,3.4,3.45,3.25,3.3,126730,71474
STERTOOLS,STERLING TOOLS LIMITED,11/24/2016,892.3,914.95,832.3,892.4,6640,3495
STINDIA,STI INDIA LTD,11/24/2016,9.95,9.95,9.75,9.75,500,500
STOREONE,STORE ONE RETAIL INDIA LTD,11/24/2016,95.75,100.55,91.65,96.4,199863,74
020
STRTECH,STERLITE TECHNOLOGIES LTD,11/24/2016,94.15,95.5,93.2,94.05,395835,239036
SUBEX,SUBEX AZURE LIMITED,11/24/2016,9.05,9.45,9,9.15,1657859,881353
SUBROS,SUBROS LIMITED,11/24/2016,163,168.9,158,162.7,160554,52881
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,11/24/2016,321,334,312.3,322.45,146
394,44058
SUJANATWR,SUJANA TOWER LTD,11/24/2016,8.4,8.55,8.3,8.35,67426,40306
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,11/24/2016,1.95,1.95,1.8,1.85,144806,1
04519
SUMEETINDS,SUMEET INDUSTRIES LTD,11/24/2016,29.9,31.65,29.05,31.65,1543219,68191
2
SUMMITSEC,SUMMIT SECURITIES LTD,11/24/2016,355.05,384,355,379.5,378,90
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/24/2016,2735.05,2800,2711.1,2788.5,388,289
SUNDARAM,SUNDARAM MULTI PAP LIMITED,11/24/2016,4,4.1,3.9,4.05,151902,102598
SUNDARMFIN,SUNDARAM FINANCE LTD,11/24/2016,1224.05,1225.95,1201,1208.05,4580,227
8
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,11/24/2016,405,423.8,394,399.3,8241,3598
SUNDRMFAST,SUNDARAM FASTENERS LTD,11/24/2016,279.4,285.05,278,280.5,203230,11259
4
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/24/2016,35,36,34.6,35.55,122379,71544
SUNILHITEC,SUNIL HITECH ENGR. LTD,11/24/2016,169.9,174,165.35,166.9,3272523,7830
83
SUNPHARMA,SUN PHARMACEUTICALS IND.,11/24/2016,699.5,699.5,680,682.5,3783616,2243
952
SUNTECK,SUNTECK REALTY LTD,11/24/2016,194.6,198,185,193.2,44516,14368
SUNTV,SUN TV LIMITED,11/24/2016,443,456,436.8,444.4,1986595,597212
SUPERHOUSE,SUPERHOUSE LTD,11/24/2016,136.9,138.8,131.25,133.9,2172,1392
SUPERSPIN,SUPER SPINNING MILLS LTD,11/24/2016,12.35,13.1,12,13,138197,83821
SUPPETRO,SUPREME PETROCHEMICALS LT,11/24/2016,187,192.7,187,187.65,15617,7209
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,11/24/2016,184.45,185,178.15,182.5,6356,43
00
SUPREMEIND,SUPREME INDUSTRIES LTD,11/24/2016,803.55,820.2,789.5,807.35,19452,837
0
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,11/24/2016,74.5,74.5,69,69.35,40
099,32506
SUPREMETEX,SUPREME TEX MART LTD,11/24/2016,3.9,4.1,3.9,4.1,204738,169127
SURANACORP,SURANA CORPORATION LTD,11/24/2016,1.45,1.45,1.35,1.35,1159,1005
SURANAIND,SURANA INDUSTRIES LIMITED,11/24/2016,4.6,4.6,4.35,4.4,207242,196192
SURANASOL,SURANA SOLAR LTD,11/24/2016,20.7,21.5,20.7,20.85,21261,18675
SURANAT&P,SURANA TELECOM AND POWER LTD,11/24/2016,4.95,4.95,4.95,4.95,1460,1460
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,11/24/2016,128.05,131.9,124,125.8,5
6448,11409
SURYAROSNI,SURYA ROSHNI LTD,11/24/2016,192.1,198,190.4,192.75,103003,22662
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,11/24/2016,785,788.9,760,775.25
,2768,1749
SUVEN,SUVEN LIFE SCIENCES LIMITED,11/24/2016,176,181,174,178.35,314218,115775
SUZLON,SUZLON ENERGY LTD.,11/24/2016,14.1,14.7,13.95,14.35,20846842,4417995
SWANENERGY,SWAN ENERGY LTD,11/24/2016,120,146.9,119.9,142.9,1895626,387880
SWARAJENG,SWARAJ ENGINES LTD,11/24/2016,1319,1329,1291.2,1321.05,3656,2770
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/24/2016,306.05,318.75,305.55,308.85,2551
,1491
SYMPHONY,SYMPHONY LTD,11/24/2016,1195.2,1243.2,1195.2,1240.15,9185,5800
SYNCOM,SYNCOM HEALTHCARE LTD,11/24/2016,6.4,6.75,6.4,6.55,69918,55827
SYNDIBANK,SYNDICATE BANK,11/24/2016,65.7,67.15,65.45,66.05,2493998,590852
SYNGENE,SYNGENE INTERNATIONAL LTD,11/24/2016,523,534.2,523,527.05,27933,16239
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,11/24/2016,40.8,43.4,37.3,40.5,
952,832
TAJGVK,TAJ GVK HOTELS & RESORTS,11/24/2016,102,108.7,100.1,105,28592,12492
TAKE,TAKE SOLUTIONS LIMTED,11/24/2016,122.6,129,122.6,127.65,315288,245568
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/24/2016,126,130,125.05,127.55,16852,9355
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,11/24/2016,231.9,231.9,227.25,227
.95,20758,14999
TANLA,TANLA SOLUTIONS LIMITED,11/24/2016,38.5,42,38.5,41.3,780363,437511
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/24/2016,16.15,18,15.3,17.3,69840,37331
TARAJEWELS,TAR AJEWELS,11/24/2016,36.85,37.25,36,36.35,39364,22402
TARAPUR,TARAPUR TRANSFORMERS LTD,11/24/2016,4.55,5.1,4.55,5.1,210,160
TARMAT,TARMAT LTD,11/24/2016,34,35.6,34,35.15,12311,11678
TATACHEM,TATA CHEMICALS LTD,11/24/2016,462,465,455.5,457.9,1440170,625315
TATACOFFEE,TATA COFFEE LIMITED,11/24/2016,111.5,114.65,109.9,112.85,277363,93463
TATACOMM,TATA COMMUNICATIONS LIMITED,11/24/2016,636,643,628.15,633.45,1083948,54
6423
TATAELXSI,TATA ELXSI (I) LTD,11/24/2016,1087,1197,1075.05,1158,1032286,308377
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,11/24/2016,117.65,117.65,114.5,115.1,222041
9,1300842
TATAINVEST,TATA INVESTMENT CORP LTD,11/24/2016,529.9,529.9,522.4,527.6,8110,4917
TATAMETALI,TATA METALIKS LTD,11/24/2016,314,326,306.9,317.95,380316,74093
TATAMOTORS,TATA MOTORS LTD.,11/24/2016,466.35,466.35,449.7,452.95,8046995,332469
7
TATAMTRDVR,TATA MOTORS DVR A ORD,11/24/2016,292.9,302.2,283.5,286.55,4096470,259
2945
TATAPOWER,TATA POWER CO LTD,11/24/2016,69,70.05,68.5,69.4,7541314,5795291
TATASPONGE,TATA SPONGE IRON LTD,11/24/2016,505.3,534.3,505.3,519.15,145033,29728
TATASTEEL,TATA IRON AND STEEL CO LT,11/24/2016,387.05,400.7,385.6,398.15,7117077
,2716415
TBZ,TRIB BHIMJI ZAVERI LTD,11/24/2016,59.55,61.25,59.55,60.2,99299,32302
TCI,TRANSPORT CORPN OF INDIA,11/24/2016,169.05,175.95,169,171.95,26940,18715
TCIDEVELOP,TCI DEVELOPERS LTD,11/24/2016,342,342,340,340,235,235
TCIFINANCE,TCI FINANCE LIMITED,11/24/2016,24.25,24.7,23.05,23.7,27768,19055
TCS,TATA CONSULTANCY SERV LT,11/24/2016,2154.9,2207.6,2137,2188.45,1513117,98906
4
TDPOWERSYS,TD POWER SYSTEMS LTD,11/24/2016,170.05,172.4,164.25,166.2,5766,4088
TEAMLEASE,TEAMLEASE SERVICES LTD,11/24/2016,865,865,830.5,840.45,9845,9142
TECHM,TECH MAHINDRA LIMITED,11/24/2016,450.7,464.5,450.1,458.65,2574455,1501671
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,11/24/2016,300.05,305,299.05,30
2.25,7945,4757
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/24/2016,186.95,187,181,186.9,863,573
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,11/24/2016,39,40.35,39,39.4,24136
,14902
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,11/24/2016,20.3,20.3,18.7,18.9,60732,439
61
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,11/24/2016,96.55,99.9,95.6,98.35,204062,8
5555
TFCILTD,TOURISM FINANCE CORP. OF,11/24/2016,47.4,47.7,46.5,46.95,267243,108843
TFL,TRANSWARRANTY FINANCE LIMITED,11/24/2016,9.5,10.1,9.35,10.1,2340,1640
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,11/24/2016,62.75,63.6,59.5,62.7,22686,9467
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,11/24/2016,179.15,179.2,166.2,169.95,4394,4
017
THEMISMED,THEMIS MEDICARE LIMITED,11/24/2016,561.5,561.5,556,556,49,45
THERMAX,THERMAX LTD,11/24/2016,835,841.25,815.1,820.3,25091,18942
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,11/24/2016,50,51.35,49.1,50.35,11625,477
5
THOMASCOOK,THOMAS COOK (INDIA) LTD,11/24/2016,187.25,194.35,185.5,192.6,115870,5
8043
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,11/24/2016,12.6,12.6,12.6,12.6,25,25
THYROCARE,THYROCARE TECHNOLOGIES LTD,11/24/2016,656.1,667,638.7,659.3,84804,5329
5
TI,TILAKNAGAR INDUSTRIES LTD,11/24/2016,14.25,14.45,14,14.05,66010,48988
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,11/24/2016,5635,5735,5501,5698.55,2
029,958
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,11/24/2016,334.9,335,321,331.55,2992
,1576
TIJARIA,TIJARIA POLYPIPES LTD,11/24/2016,5.05,5.9,5.05,5.45,1555,1298
TIL,TIL LTD,11/24/2016,248.6,249,242.7,246.6,4277,2435
TIMETECHNO,TIME TECHNOPLAST LIMITED,11/24/2016,90.25,92.5,89.1,90.75,100186,5163
7
TIMKEN,TIMKEN INDIA LIMITED,11/24/2016,520.25,527.8,516.25,520.25,22040,19217
TINPLATE,THE TINPLATE CO. (I) LTD,11/24/2016,69,72.5,69,71.4,114493,35705
TIPSINDLTD,TIPS INDUSTRIES LIMITED,11/24/2016,61,61,58.6,59.5,2169,1800
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,11/24/2016,643.9,654.15,635.1,654.15,129740,
50930
TITAN,TITAN INDUSTRIES LTD,11/24/2016,311,314.7,306,307.55,2751768,1114168
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/24/2016,23.05,23.7,22.45,23.3,64033,39227
TNPL,TAMILNADU NEWSPRT & PAPER,11/24/2016,335,341.65,331.8,333.5,68964,38144
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,11/24/2016,84.9,91.4,84.9,86.8,65906,36
647
TORNTPHARM,TORRENT PHARMACEUTICALS L,11/24/2016,1328.25,1364.5,1319,1346.95,1618
94,48028
TORNTPOWER,TORRENT POWER LTD,11/24/2016,167.1,172.9,166.25,171.5,708672,204377
TPLPLASTEH,TPL PLASTECH LTD,11/24/2016,337.85,366.9,306.3,356.6,59051,12969
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/24/2016,25.55,26.35,25.1,26,41515,22386
TRENT,TRENT LTD,11/24/2016,181,185.75,181,182,24771,19747
TRF,TRF LTD,11/24/2016,197.05,202,196,200.45,19810,17412
TRICOM,TRICOM INDIA LIMITED,11/24/2016,1.35,1.35,1.2,1.25,111521,105849
TRIDENT,TRIDENT LTD,11/24/2016,51.7,53.65,51,53.15,589474,259738
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,11/24/2016,94,97.3,92.1,93.8,112600,50193
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,11/24/2016,332,336,323.55,327.3
,43331,10993
TRITURBINE,TRIVENI TURBINE LTD,11/24/2016,119.05,120.9,118.05,119.25,77295,60733
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/24/2016,55.5,58.6,55.3,56.35,704197,278936
TTKHLTCARE,TTK HEALTHCARE LTD,11/24/2016,939.3,939.3,900,900.3,319,298
TTKPRESTIG,TTK PRESTIGE LTD,11/24/2016,5179.95,5299,5162.75,5213.4,2272,776
TTL,T T LIMITED,11/24/2016,40.7,42.25,40.7,41.1,19153,13738
TTML,TATA TELESERV(MAHARASTRA),11/24/2016,6,6.15,5.95,6.05,489557,337985
TUBEINVEST,TUBE INVESTMENTS OF INDIA,11/24/2016,609.35,609.4,581,590.55,23410,15
988
TULSI,TULSI EXTRUSIONS LTD,11/24/2016,4,4.1,3.85,4,7105,5765
TV18BRDCST,TV18 BROADCAST LTD,11/24/2016,36,36.1,35.25,35.5,2831175,1164288
TVSELECT,TVS ELECTRONICS LTD,11/24/2016,118,127.95,118,125,2298631,443813
TVSMOTOR,TVS MOTOR COMPANY LTD,11/24/2016,354,364,348,359.95,1757289,610247
TVSSRICHAK,TVS SRICHAKRA LIMITED,11/24/2016,3248,3250,3120.2,3240.6,3514,1695
TVTODAY,TV TODAY NETWORK LTD,11/24/2016,314,318.05,302.55,304.8,34464,18172
TVVISION,TV VISION LTD,11/24/2016,268.05,284.8,268.05,274,50385,185
TWL,TITAGARH WAGONS LTD,11/24/2016,102.9,108.45,102.3,105.65,591011,238675
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,11/24/2016,33.9,37.25,33.2,37.25,8267
50,243405
UBL,UNITED BREWERIES LTD,11/24/2016,850,870,848,862.1,697619,515807
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/24/2016,170.1,173.7,164,167.4,139003,36242
UCOBANK,UCO BANK,11/24/2016,32.95,33.7,32.15,33.15,899464,319845
UFLEX,UFLEX LIMITED,11/24/2016,245.4,256,244.35,253.85,172725,76638
UFO,UFO MOVIEZ INDIA LTD,11/24/2016,434.8,438.9,420,434.5,87986,80047
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/24/2016,25.95,27.4,25.25,27.4,1057286,4678
55
UJAAS,UJAAS ENERGY LTD,11/24/2016,39.75,40.45,38.7,39,1059981,367471
UJJIVAN,UJJIVAN FINANCIAL SERVICES LTD,11/24/2016,342,352.4,334.6,346.1,985550,2
66695
ULTRACEMCO,ULTRATECH CEMENT LIMITED,11/24/2016,3436,3505,3404.95,3483.75,688901,
518556
UMANGDAIRY,UMANG DAIRIES LTD,11/24/2016,71,76.9,68.25,72.6,18294,11837
UNICHEMLAB,UNICHEM LABORATORIES LTD,11/24/2016,259.5,264.9,255.5,262.8,21838,171
24
UNIENTER,UNIPHOS ENTERPRISES LTD,11/24/2016,53.5,56.95,52.3,55.25,1925,1738
UNIONBANK,UNION BANK OF INDIA,11/24/2016,147.75,152.35,146.3,151.5,5034549,77074
9
UNIPLY,UNIPLY INDUSTIRES LIMITED,11/24/2016,211.95,224,205,218.75,25971,10042
UNITECH,UNITECH LTD,11/24/2016,4.3,4.6,4.25,4.55,14766681,4205039
UNITEDBNK,UNITED BANK OF INDIA,11/24/2016,20.75,20.9,20.45,20.75,242486,123327
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,11/24/2016,283.05,305,283.05,296
.6,3398,3144
UNITY,UNITY INFRAPROJECTS LIMITED,11/24/2016,8.35,8.7,8.35,8.65,27311,21046
UNIVCABLES,UNIVERSAL CABLES LTD,11/24/2016,69.1,70.9,69.1,70,15279,15254
UPERGANGES,UPPER GANGES SUGAR & INDS,11/24/2016,307,317.85,296,306.75,776298,744
54
UPL,UPL LTD,11/24/2016,610.9,614.8,597.5,609.25,1313739,659475
USHAMART,USHA MARTIN LTD.,11/24/2016,13.8,14.65,13.45,14.4,546437,318496
USHERAGRO,USHER AGRO LTD,11/24/2016,10.8,10.85,9.85,9.85,348670,237521
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,11/24/2016,817.6,817.6,810,810,13,10
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,11/24/2016,264.85,264.85,264.05,264.0
5,31,31
UTTAMSTL,UTTAM GALVA STEELS LTD,11/24/2016,26.25,27.1,25.6,26.4,45889,28355
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/24/2016,50,52.7,48.6,50.05,165380,39592
UVSL,UTTAM VALUE STEELS LTD,11/24/2016,0.4,0.45,0.4,0.45,29108,28800
V2RETAIL,V2 RETAIL LTD,11/24/2016,107.95,111.9,105,111.9,96880,36354
VADILALIND,VADILAL INDUSTRIES LTD,11/24/2016,489.9,518,485.95,504.55,20369,3579
VAIBHAVGBL,VAIBHAV GLOBAL LTD,11/24/2016,270.25,279.8,267.6,270.7,4143,2944
VAKRANGEE,VAKRANGEE LTD,11/24/2016,270.1,277,267.9,269.5,549840,314042
VALUEIND,VALUE INDUSTRIES LTD,11/24/2016,11.65,11.75,11.35,11.5,2524,2479
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,11/24/2016,44.5,44.95,43.85,44.5,57580,4720
2
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/24/2016,64.5,64.5,64.5,64.5,13980,13965
VASCONEQ,VASCON ENGINEERS LTD,11/24/2016,30.25,30.6,29.75,30.05,183289,126979
VASWANI,VASWANI INDUSTRIES LTD,11/24/2016,8.45,8.9,8.4,8.75,9927,8894
VBL,VARUN BEVERAGES LTD,11/24/2016,438.85,441.85,436.3,438.4,27508,14827
VEDL,VEDANTA LTD,11/24/2016,217,223.85,215.25,221.8,21724842,4037848
VENKEYS,VENKY'S (INDIA) LIMITED,11/24/2016,442.9,443.95,426.95,438.35,9544,2453
VENUSREM,VENUS REMEDIES LIMITED,11/24/2016,82.2,87.9,81.55,85.15,136776,42739
VESUVIUS,VESUVIUS INDIA LTD,11/24/2016,1079.15,1095,1065.25,1087.45,2808,1926
VETO,VETO SWITCHGEARS AND CABLES LTD,11/24/2016,138.95,142.9,137.45,141.4,19708,
13620
VGUARD,V-GUARD INDUSTRIES LTD,11/24/2016,172,176.65,169.15,170.4,1205906,978693
VHL,VARDHMAN HOLDINGS LIMITED,11/24/2016,1824.8,1858.65,1806.25,1819.05,68,51
VICEROY,VICEROY HOTELS LIMITED,11/24/2016,17.65,17.85,16.75,16.95,93299,53708
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,11/24/2016,104.05,104.2,102.75,103.35,24957
2,171689
VIDHIDYE,VIDHI DYESTUFFS MANUFACTURING LTD,11/24/2016,53.5,53.6,51.3,51.85,58249
,41007
VIJAYABANK,VIJAYA BANK,11/24/2016,43.45,45.45,42.8,45.1,929585,323248
VIJIFIN,VIJI FINANCE LTD,11/24/2016,11.1,12.9,11.1,12.7,35866,18001
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,11/24/2016,11.2,12,11.2,11.5,12346,10261
VIKASECO,VIKAS ECOTECH LTD,11/24/2016,16,16.95,15.65,16.75,1723614,1011172
VIMALOIL,VIMAL OIL & FOODS LTD,11/24/2016,35,37,35,36.2,2621,475
VIMTALABS,VIMTA LABS LIMITED,11/24/2016,93,96.75,91,94.3,72048,21817
VINATIORGA,VINATI ORGANICS LTD,11/24/2016,558,558,541,544.3,39286,34080
VINDHYATEL,VINDHYA TELELINKS LTD.,11/24/2016,586.95,593,582.95,585.55,11234,9084
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/24/2016,57,60,56.55,58.95,10491,7599
VIPIND,VIP INDUSTRIES LTD.,11/24/2016,115.5,116.95,114.75,115.85,89214,29844
VIPULLTD,VIPUL LTD,11/24/2016,61.7,64.9,60.1,64.15,161582,3086
VISAKAIND,VISAKA INDUSTRIES LIMITED,11/24/2016,192,192,185.05,187.6,26778,12640
VISASTEEL,VISA STEEL LIMITED,11/24/2016,17,17.15,16.2,16.3,35594,24787
VISESHINFO,VISESH INFOTECNICS LTD,11/24/2016,0.15,0.2,0.15,0.2,5912203,5912203
VISHNU,VISHNU CHEMICALS LTD,11/24/2016,244,253.7,235.1,245.55,21221,14582
VISUINTL,VISU INTERNATIONAL LIMITED,11/24/2016,0.95,0.95,0.95,0.95,50,50
VIVIDHA,VISAGAR POLYTEX LTD,11/24/2016,2.05,2.1,2.05,2.1,533434,322842
VIVIMEDLAB,VIVIMED LABS LIMITED,11/24/2016,88.8,89.7,85.2,85.75,234366,103068
VLSFINANCE,VLS FINANCE LTD.,11/24/2016,47.3,52.2,47.15,50.7,110216,50823
VMART,VMART RETAIL LTD,11/24/2016,462.7,485,462.7,476.55,613,285
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,11/24/2016,863.3,887,853.1,882.1,12322,5130
VOLTAS,VOLTAS LTD,11/24/2016,295.5,303,293.3,299.85,2248235,963819
VRLLOG,VRL LOGISTICS LTD,11/24/2016,261,263.6,258.5,261.45,56006,14476
VSSL,VARDHMAN SPECIAL STEELS LTD,11/24/2016,97.9,102.8,91.55,94.4,49002,17144
VSTIND,VST INDUSTRIES LTD.,11/24/2016,2211,2269,2169,2183.9,1360,834
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,11/24/2016,1748.85,1748.9,1714.7,1727.5,72
6,419
VTL,VARDHMAN TEXTILES LIMITED,11/24/2016,1062.1,1075.05,1060.1,1069.65,14784,118
34
WABAG,VA TECH WABAG LTD,11/24/2016,480,499,475.95,495.4,76912,44823
WABCOINDIA,WABCO INDIA LTD,11/24/2016,5265,5270,5000.05,5035.7,6182,4795
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,11/24/2016,141,143.5,139.3,141.2,84843,1
6900
WANBURY,WANBURY LIMITED,11/24/2016,38,38.5,37,38.5,4994,4994
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,11/24/2016,39.85,41.5,38.5,39.1,46012
,27838
WEIZFOREX,WEIZMANN FOREX LTD,11/24/2016,170,178,163.05,165,509,255
WEIZMANIND,WEIZMANN LTD,11/24/2016,26.2,29.5,26.2,27.3,1201,1000
WELCORP,WELSPUN CORP LTD,11/24/2016,70.15,71.4,69.55,69.8,38547,19205
WELENT,WELSPUN ENTERPRISES LTD,11/24/2016,57.35,60,57.1,57.8,66289,47927
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,11/24/2016,80,80,80,80,5,5
WELSPUNIND,WELSPUN INDIA LTD,11/24/2016,62.75,63.85,61.65,62.3,998752,423178
WENDT,WENDT (INDIA) LTD.,11/24/2016,1766,1796,1760.1,1776.1,137,81
WHEELS,WHEELS INDIA LTD,11/24/2016,1192.05,1208,1168.65,1197.65,1027,824
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/24/2016,942,945,915,922.95,15880,10196
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/24/2016,50.55,51.8,50.55,51.35,1828,1322
WINDMACHIN,WINDSOR MACHINES LTD,11/24/2016,36.5,40.4,36.15,39.5,25609,20328
WINSOME,WINSOME YARNS LTD,11/24/2016,1.8,1.9,1.8,1.9,33077,26077
WIPRO,WIPRO LTD,11/24/2016,448.45,454.9,446.6,450.75,1382663,850519
WOCKPHARMA,WOCKHARDT LTD.,11/24/2016,672,686.5,663.55,672.05,1412316,400484
WONDERLA,WONDERLA HOLIDAYS LTD,11/24/2016,328,328,321.25,324.45,13876,7328
WSTCSTPAPR,WEST COAST PAPER MILLS LT,11/24/2016,131.9,134.1,129.25,130.15,59283,
23597
XCHANGING,XCHANGING SOLUTIONS LTD,11/24/2016,57,57.9,55,56.45,7924,5747
XLENERGY,XL ENERGY LTD,11/24/2016,2.8,2.8,2.8,2.8,100,100
XPROINDIA,XPRO INDIA LIMITED,11/24/2016,45,46.3,43.1,44.5,17828,11845
YESBANK,YES BANK LIMITED,11/24/2016,1120.1,1130,1109.2,1119.85,2157454,732795
ZANDUREALT,ZANDU REALTY LIMITED,11/24/2016,1083,1116.65,1069.5,1084.35,1103,483
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,11/24/2016,459,459,437.1,439.1,3893991,22
95259
ZEELEARN,ZEE LEARN LTD,11/24/2016,34.7,36,34,35.3,130190,79300
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,11/24/2016,35.5,36.45,34.7,34.9,4288490,15775
18
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,11/24/2016,0.6,0.65,0.6,0.65,6306,6306
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,11/24/2016,984.25,995.4,981,992.7,6581,4547
ZENTEC,ZEN TECHNOLOGIES LTD,11/24/2016,58.5,59.9,57.95,59.6,15829,9503
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,11/24/2016,37.85,38.55,37,37.45,
46643,30602
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/24/2016,192.95,192.95,181.1,182.9,6449,62
33
ZUARI,ZUARI AGRO CHEMICALS LTD,11/24/2016,205.05,209.3,201.85,205.95,30367,23046
ZUARIGLOB,ZUARI GLOBAL LTD,11/24/2016,89.6,92.85,89.6,91.45,6708,4512
ZYDUSWELL,ZYDUS WELLNESS LTD,11/24/2016,839,850,833,840.4,2298,1239
ZYLOG,ZYLOG SYSTEMS LIMITED,11/24/2016,4.15,4.35,4.05,4.2,62793,35975