Nse 20160727

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,07/27/2016,8599.4,8665,8572.05,8615.8,1215098685,0

Nifty IT,Nifty IT,07/27/2016,10875.45,10952.65,10849.3,10928.45,0,0
Nifty Next 50,Nifty Next 50,07/27/2016,22278.75,22357.15,22152.2,22334.05,0,0
Nifty Bank,Nifty Bank,07/27/2016,18908.45,19125,18882.4,19021.95,0,0
Nifty MID100 Free,Nifty MID100 Free,07/27/2016,14600.9,14636.55,14475.55,14590,0
,0
Nifty 500,Nifty 500,07/27/2016,7282.5,7328.15,7258,7297.9,0,0
Nifty 100,Nifty 100,07/27/2016,8794.15,8852.7,8763.4,8811.75,0,0
Nifty Midcap 50,Nifty Midcap 50,07/27/2016,3604.95,3633.05,3574.2,3615.05,0,0
Nifty Realty,Nifty Realty,07/27/2016,207,208.45,204.25,205.7,0,0
Nifty Infra,Nifty Infra,07/27/2016,2972.5,2993.7,2963.05,2983.05,0,0
Nifty Energy,Nifty Energy,07/27/2016,9321.6,9389.6,9262.35,9286.5,0,0
Nifty FMCG,Nifty FMCG,07/27/2016,22043,22158.35,21833.05,21904.15,0,0
Nifty MNC,Nifty MNC,07/27/2016,10045.6,10111.5,9999.05,10030.4,0,0
Nifty Pharma,Nifty Pharma,07/27/2016,11524.1,11593.3,11452.55,11569.9,0,0
Nifty PSE,Nifty PSE,07/27/2016,3412.85,3449.25,3394.55,3417.9,0,0
Nifty PSU Bank,Nifty PSU Bank,07/27/2016,2877.15,2916.6,2861.5,2894.75,0,0
Nifty Serv Sector,Nifty Serv Sector,07/27/2016,10984.8,11084.25,10972.1,11043.95
,0,0
India VIX,India VIX,07/27/2016,15.62,15.67,14.47,15.4275,0,0
Nifty Auto,Nifty Auto,07/27/2016,9297.15,9375.5,9262.1,9330.75,0,0
Nifty Metal,Nifty Metal,07/27/2016,2450.75,2470.1,2417.05,2462.05,0,0
Nifty Media,Nifty Media,07/27/2016,2765.5,2780.8,2723.25,2750.55,0,0
Nifty SML100 Free,Nifty SML100 Free,07/27/2016,6009,6050.65,5980.2,6044.2,0,0
Nifty 200,Nifty 200,07/27/2016,4549.65,4579.55,4532.9,4559.15,0,0
Nifty Div Opps 50,Nifty Div Opps 50,07/27/2016,2065.45,2081.95,2055.35,2066.9,0,
0
Nifty Commodities,Nifty Commodities,07/27/2016,2932.3,2951.45,2912.15,2930.8,0,0
Nifty Consumption,Nifty Consumption,07/27/2016,3830.65,3851.7,3809.7,3830.15,0,0
Nifty Fin Service,Nifty Fin Service,07/27/2016,7810.85,7900.35,7801.4,7856.2,0,0
Nifty50 Div Point,Nifty50 Div Point,07/27/2016,59.64,59.64,59.64,59.64,0,0
Nifty100 Liq 15,Nifty100 Liq 15,07/27/2016,3536.8,3557.05,3508.55,3550.8,0,0
Nifty CPSE,Nifty CPSE,07/27/2016,2114.7,2138.55,2100.85,2114.2,0,0
Nifty GrowSect 15,Nifty GrowSect 15,07/27/2016,5409.85,5444.6,5386.7,5415.45,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,07/27/2016,3407.45,3458,3386.1,3420.5,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,07/27/2016,466.15,467.6,462.65,465.25,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,07/27/2016,4062.95,4123.2,4037.5,4078.5,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,07/27/2016,426.85,428.2,423.7,426.05,0,0
Nifty50 Value 20,Nifty50 Value 20,07/27/2016,3732.8,3765.1,3722.1,3744.8,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,07/27/2016,2979.8,3007.45,2949.55,2987.5,0,0
Nifty Pvt Bank,Nifty Pvt Bank,07/27/2016,10681.4,10812.6,10674.6,10760.35,0,0
Nifty Quality 30,Nifty Quality 30,07/27/2016,2201.9,2215,2193,2204.05,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,07/27/2016,1567.76,1568.44,1567.47,1568.07,0,0
Nifty GS 10Yr,Nifty GS 10Yr,07/27/2016,1492.75,1493.62,1492.53,1493.29,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,07/27/2016,957.7,958.26,957.56,958.05,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,07/27/2016,1737.33,1738.98,1737.33,1738.56,0
,0
Nifty GS Compsite,Nifty GS Compsite,07/27/2016,1608.21,1608.9,1607.94,1608.48,0,
0
20MICRONS,20 MICRONS LTD,07/27/2016,29.4,31,29.35,29.8,36072,26467
3IINFOTECH,3I INFOTECH LIMITED,07/27/2016,5.3,5.4,5.1,5.15,2301025,1229988
3MINDIA,3M INDIA LIMITED,07/27/2016,15100,15100,14641,14936.6,914,683
8KMILES,8K MILES SOFTWARE SERVICES LTD,07/27/2016,1889,1914,1880,1890.55,10966,4
109
A2ZINFRA,A2Z INFRA ENGINEERING LTD,07/27/2016,43.55,44.2,42.1,42.65,601196,23829
2
AARTIDRUGS,AARTI DRUGS LTD.,07/27/2016,505,537,505,533.75,44826,31069
AARTIIND,AARTI INDUSTRIES LTD,07/27/2016,557,563,549.4,556.8,55803,41821
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,07/27/2016,74,75,73,73.15,6584,4315
ABAN,ABAN OFFSHORE LTD,07/27/2016,223.8,225.85,221.7,222.7,529037,140566
ABB,ABB LTD.,07/27/2016,1299.75,1302.95,1278.65,1284.15,83887,62291
ABBOTINDIA,ABBOTT INDIA LTD,07/27/2016,4742.9,4742.9,4656.05,4664.35,823,596
ABFRL,ADITYA BIRLA FASHION AND RETAIL LTD,07/27/2016,150,151.8,144.6,145.05,4295
05,257579
ABGSHIP,ABG SHIPYARD LIMITED,07/27/2016,31.5,31.5,30.75,30.8,192264,64120
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,07/27/2016,1380,1414,1364.05,1387.15,463950
,77052
ACC,ASSOCIATED CEMENT CO LTD,07/27/2016,1699.95,1699.95,1657.4,1665.15,360859,11
8146
ACCELYA,ACCELYA KALE SOLUTIONS LTD,07/27/2016,1204,1222.85,1191,1214.9,1172,856
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,07/27/2016,49.2,49.9,48.2,48.6,197463,
113859
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,07/27/2016,2.6,2.6,2.45,2.55,14455,14455
ADANIENT,ADANI ENTERPRISES LIMITED,07/27/2016,83.1,84.2,82.2,82.85,5068378,12976
22
ADANIPORTS,ADANI PORT & SEZ LTD,07/27/2016,226,229.45,223.55,228.7,3648076,16028
09
ADANIPOWER,ADANI POWER LTD,07/27/2016,28.55,28.75,28.2,28.4,3961695,1442671
ADANITRANS,ADANI TRANSMISSION LTD,07/27/2016,40.8,41.05,40,40.2,2109347,1141955
ADFFOODS,ADF FOODS LTD,07/27/2016,97.2,115.85,97.2,112.7,2666878,543216
ADHUNIK,ADHUNIK METALIKS LTD.,07/27/2016,8.8,8.85,8.4,8.75,75564,45878
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,07/27/2016,94.5,96,94.05,95.65,41384,278
ADI,ADI FINECHEM LTD,07/27/2016,374,376.6,367,369.25,11487,9189
ADLABS,ADLABS ENTERTAINMENT LTD,07/27/2016,94.7,96.4,93,95.35,640241,209946
ADORWELD,ADOR WELDING LIMITED,07/27/2016,280,284.65,275.45,282.95,6988,5412
ADSL,ALLIED DIGITAL SERVICES LIMITED,07/27/2016,35.3,36.2,34.5,34.7,203178,13893
9
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,07/27/2016,56,57.5,55.1,56.55
,3564,3374
ADVANTA,ADVANTA INDIA LIMITED,07/27/2016,609.7,645,609.7,635.95,77760,41584
AEGISCHEM,AEGIS LOGISTICS LIMITED,07/27/2016,119.35,125.7,119.35,123.05,1130893,
666894
AFL,ACCEL FRONTLINE LIMITED,07/27/2016,57.75,57.75,55.2,55.6,4753,4065
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,07/27/2016,135.05,136.95,129.6,132.05
,9221,7090
AGCNET,AGC NETWORKS LTD,07/27/2016,64.4,64.4,61.35,63.2,4576,3295
AGRITECH,AGRI-TECH (INDIA) LTD,07/27/2016,21.65,21.65,21.65,21.65,2390,2388
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,07/27/2016,2.4,2.55,2.4,2.45,7740,7490
AHLEAST,ASIAN HOTELS (EAST) LTD,07/27/2016,203.05,213.5,203.05,209.1,644,632
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,07/27/2016,295.95,295.95,290,291.7,17084,13
608
AHLWEST,ASIAN HOTELS (WEST) LTD,07/27/2016,152,158,143.8,152.8,3580,889
AIAENG,AIA ENGINEERING LIMITED,07/27/2016,1044.9,1044.9,1020.9,1034,10459,7095
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,07/27/2016,24.05,24.05,24.05,24.05,10,10
AIFL,ASHAPURA INTIMATES FASHION LTD,07/27/2016,303.05,305.55,297.65,300.85,67569
,24498
AIL,ALSTOM INDIA LTD,07/27/2016,623,634,610,624.85,6339,4631
AJANTPHARM,AJANTA PHARMA LIMITED,07/27/2016,1716.45,1725,1688.1,1716.75,237389,6
6650
AJMERA,AJMERA REALTY & INFRA INDIA LTD,07/27/2016,160.25,162.5,157.1,159.35,6415
0,33956
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,07/27/2016,16.15,16.35,15.8,15.9,588441,286242
AKZOINDIA,AKZO NOBEL INDIA LTD,07/27/2016,1555,1555,1527,1533.75,2368,1309
ALANKIT,ALANKIT LTD,07/27/2016,135.95,138,133.05,134.1,40540,8078
ALBERTDAVD,ALBERT DAVID LTD,07/27/2016,313,315.5,311,312.85,592,379
ALBK,ALLAHABAD BANK,07/27/2016,78.55,80,76.65,78.25,4407257,728555
ALCHEM,ALCHEMIST LTD,07/27/2016,25.8,25.8,24.3,25.05,3038,2204
ALEMBICLTD,ALEMBIC LIMITED,07/27/2016,38.55,38.6,37.25,37.65,212232,155132
ALICON,ALICON CASTALLOY LTD,07/27/2016,300,303,292.7,295.15,487,278
ALKALI,ALKALI METALS LTD,07/27/2016,60.35,60.35,58.5,59.25,3776,3357
ALKEM,ALKEM LABORATORIES LTD,07/27/2016,1511,1546.35,1502.25,1510.3,14076,7711
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,07/27/2016,367,367,352.4,354.85,10433,
8427
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,07/27/2016,190.95,198.5,185.5,190.8,4
54976,169838
ALLSEC,ALLSEC TECHNOLOGIES LTD,07/27/2016,274,278.55,270,272.15,28194,18023
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,07/27/2016,12.55,12.65,12.15,12.35,3421,21
70
ALOKTEXT,ALOK INDUSTRIES LTD,07/27/2016,4.2,4.2,4,4.1,5667671,2923968
ALPA,ALPA LABORATORIES LIMITED,07/27/2016,35.9,36.05,33.6,34.95,17149,17149
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,07/27/2016,792,799,771.1,783.25,32877,18497
ALPSINDUS,ALPS INDUSTRIES LTD.,07/27/2016,6.75,7,6.65,6.8,45764,34943
ALSTOMT&D,ALSTOM T&D INDIA LTD,07/27/2016,356.25,360,354,356.7,16119,10263
AMARAJABAT,AMARA RAJA BATTERIES LTD,07/27/2016,903.8,908.45,890.3,896.7,225763,9
1196
AMBIKCO,AMBIKA COTTON MILLS LTD,07/27/2016,830,833.45,821.95,831.75,2717,1995
AMBUJACEM,AMBUJA CEMENTS LTD,07/27/2016,278,278,266.4,268,5029755,1824983
AMDIND,AMD INDUSTRIES LIMITED,07/27/2016,25.95,27.45,25.55,26.6,3542,3213
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,07/27/2016,444,448.95,436.35,444.35,7122,4
759
AMTEKAUTO,AMTEK AUTO LTD.,07/27/2016,52.3,54.45,49.75,50.55,12124787,3110200
AMTL,ADVANCE METERING TECHNOLOGY LTD,07/27/2016,30.8,31,30,30.85,2576,2449
ANANDAMRUB,THE ANANDAM RUBBER COMPANY LTD,07/27/2016,20.9,20.9,20.9,20.9,1000,10
00
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,07/27/2016,59.05,61.3,56.8,58.35,2800441,8
20121
ANDHRABANK,ANDHRA BANK,07/27/2016,59.95,60.45,58.55,59.6,2097829,650985
ANDHRACEMT,ANDHRA CEMENTS LTD,07/27/2016,8.4,8.95,8.3,8.55,2270476,1426338
ANDHRSUGAR,ANDHRA SUGARS LTD,07/27/2016,242.15,244.9,233,238.4,281378,96592
ANGIND,ANG INDUSTRIES LTD,07/27/2016,16.4,17.2,16.3,16.55,64438,44864
ANIKINDS,ANIK INDUSTRIES LTD,07/27/2016,27,27.45,27,27.15,1605,1605
ANKITMETAL,ANKIT METAL & POWER LTD,07/27/2016,2,2.05,1.95,2,180984,109082
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,07/27/2016,21.95,22.4,21.6,21
.8,140472,97168
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,07/27/2016,28.95,30.45,28.95,29.
45,24466,12644
ANTGRAPHIC,ANTARCTICA LTD,07/27/2016,0.65,0.75,0.65,0.75,88320,88320
APARINDS,APAR INDUSTRIES LTD.,07/27/2016,551,552,535,547.2,10879,6998
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,07/27/2016,394.1,414,394.1,403.25,19294,921
3
APLAPOLLO,APL APOLLO TUBES LTD,07/27/2016,928.1,940,908,915.5,11732,9441
APLLTD,ALEMBIC PHARMA LTD,07/27/2016,597,606,591.6,602.15,70566,43474
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,07/27/2016,1355,1372.5,1341,1357.1,179374,7
6964
APOLLOTYRE,APOLLO TYRES LTD,07/27/2016,161.3,162.75,158.6,161.3,1639458,399570
APTECHT,APTECH LIMITED,07/27/2016,72.45,73.15,70.6,71.75,165903,68632
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,07/27/2016,50,51.7,50,50.55,34883,18369
ARCHIES,ARCHIES LTD,07/27/2016,24.3,24.95,23.65,23.9,39742,26675
ARCOTECH,ARCOTECH LTD,07/27/2016,392,392,370.05,378.05,167049,12983
ARIES,ARIES AGRO LIMITED,07/27/2016,116.95,121,115.35,119.75,24226,15838
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,07/27/2016,39.15,39.15,37,37.65,956,95
0
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,07/27/2016,285.3,300,272.05,294.95,89676,6
5962
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,07/27/2016,72.4,74.05,71.4,71.65,39287
,25443
ARROWGREEN,ARROW GREENTECH LTD,07/27/2016,481,488.75,462,479.05,5061,2515
ARROWTEX,ARROW TEXTILES LTD,07/27/2016,41.95,41.95,40.45,40.8,21389,14422
ARSHIYA,ARSHIYA INTERNATIONAL LTD,07/27/2016,31.15,32.1,29.9,30.15,134275,101246
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,07/27/2016,94.5,95.8,91.45,92.9,3
49404,103126
ARVIND,ARVIND LTD,07/27/2016,305,309,303,304.65,1467147,469709
ARVINFRA,ARVIND INFRASTRUCTURE LIMITED,07/27/2016,89.8,93,86.35,87.85,50173,3103
3
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,07/27/2016,170.8,172.75,165.2,166.8,25112,1
3052
ASAHISONG,ASAHI SONGWON COLOR LTD,07/27/2016,224.4,229.5,220.1,225.1,22675,12454
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,07/27/2016,55.1,55.9,54.1,55.05
,4903,4050
ASHAPURMIN,ASHAPURA MINECHEM LTD,07/27/2016,73.75,74,71.25,71.6,71283,51703
ASHIANA,ASHIANA HOUSING LTD,07/27/2016,170,170,166.35,167.85,7832,5921
ASHIMASYN,ASHIMA LIMITED,07/27/2016,18.6,19.2,18.2,18.3,110517,75743
ASHOKA,ASHOKA BUILDCON LTD,07/27/2016,163.15,165,159.25,160.3,72347,55172
ASHOKLEY,ASHOK LEYLAND LTD,07/27/2016,94.8,95.65,94,94.7,7546601,2793758
ASIANHOTNR,ASIAN HOTELS LTD,07/27/2016,112.5,112.5,109.25,110,1080,980
ASIANPAINT,ASIAN PAINTS LIMITED,07/27/2016,1069.9,1073.8,1052.2,1061.8,765267,27
7888
ASIANTILES,ASIAN GRANITO INDIA LIMITED,07/27/2016,212.05,225.3,212,217.4,127875,
46876
ASPINWALL,ASPINWALL AND COMPANY LTD,07/27/2016,276,283,275,279.7,3800,3800
ASSAMCO,ASSAM COMPANY LIMITED,07/27/2016,7.05,7.45,6.8,7.2,2467410,822432
ASTEC,ASTEC LIFESCIENCES LTD,07/27/2016,371,390.9,371,376.1,198376,52130
ASTRAL,ASTRAL POLY TECHNIK LIMITED,07/27/2016,519.85,527.85,515,518.3,44125,3152
1
ASTRAMICRO,ASTRA MICROWAVE LTD,07/27/2016,127.4,128.5,126.2,126.95,258824,113460
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,07/27/2016,1048.95,1049,1028.25,1032.3
,3566,2913
ATFL,AGRO TECH FOODS LIMITED,07/27/2016,501,505.35,485.2,499.6,12568,9211
ATLANTA,ATLANTA LIMITED,07/27/2016,53.55,54.65,52.15,52.6,107230,34809
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,07/27/2016,207.05,209.05,207.05,208.15,1119
4,7597
ATNINTER,ATN INTERNATIONAL LIMITED,07/27/2016,0.4,0.4,0.35,0.4,12950,12950
ATUL,ATUL LTD,07/27/2016,2000,2020,1925,1929,1688776,1518933
ATULAUTO,ATUL AUTO LTD,07/27/2016,470,476.95,468.8,473.8,16480,10525
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,07/27/2016,135.1,138.05,134.3,134.7,4456,3
572
AUROPHARMA,AUROBINDO PHARMA LTD,07/27/2016,785,796.5,774.6,794.6,1006854,423154
AUSOMENT,AUSOM ENTERPRISE LTD,07/27/2016,21.45,21.45,19.45,19.55,1025,300
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,07/27/2016,0.6,0.6,0.55,0.6,306436,266436
AUTOAXLES,AUTOMATIVE AXLES LTD,07/27/2016,635,645,630.95,637.9,7500,4712
AUTOIND,AUTOLINE INDUSTRIES LIMITED,07/27/2016,55.6,55.6,52.6,53.65,52445,37142
AUTOLITIND,AUTOLITE (INDIA) LTD,07/27/2016,61,61,59,60.05,5965,4477
AVANTIFEED,AVANTI FEEDS LTD,07/27/2016,613.4,621,601.2,607.2,15991,9466
AVTNPL,AVT NATURAL PRODUCTS LIMITED,07/27/2016,33.1,34.4,33,33.75,119929,72444
AXISBANK,AXIS BANK LTD,07/27/2016,553.85,558.1,543.45,548.85,7787071,3652332
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES LTD,07/27/2016,234,239.8,230.2,233.
35,72054,24215
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,07/27/2016,2868,2868,2842,2858.4,307,2
56
AYMSYNTEX,AYM SYNTEX LTD,07/27/2016,99.7,101.25,98,98.15,14412,8333
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,07/27/2016,30.15,30.75,29.85,30,30616,16195
BAGFILMS,B.A.G. FILMS LIMITED,07/27/2016,6.25,6.6,6.15,6.2,362553,231798
BAJAJ-AUTO,BAJAJ AUTO LTD,07/27/2016,2675,2727.05,2621.2,2670.15,1179297,310699
BAJAJCORP,BAJAJ CORP LTD,07/27/2016,397.2,404.9,392.7,396.75,369174,320245
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,07/27/2016,236.1,251.25,234.2,241.75,242927,
146473
BAJAJFINSV,BAJAJ FINSERVE LTD,07/27/2016,2715,2715,2601,2614.15,212238,98332
BAJAJHIND,BAJAJ HINDUSTAN LTD,07/27/2016,19.4,20.4,19.15,19.8,9247161,2441052
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,07/27/2016,1840,1897.1,1814.4,1844.55
,68759,32402
BAJFINANCE,BAJAJ FINANCE LTD,07/27/2016,9900,9937.65,9515.4,9793.45,384033,19069
1
BALAJITELE,BALAJI TELEFILMS LIMITED.,07/27/2016,93.35,97.3,90.65,95.3,479842,379
267
BALAMINES,BALAJI AMINES LIMITED,07/27/2016,270,273,269.15,272.35,21280,16234
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,07/27/2016,706.05,717.75,704,713,21794,
18781
BALLARPUR,BALLARPUR INDUSTRIES LTD,07/27/2016,15.4,15.45,15.05,15.25,505856,2154
68
BALMLAWRIE,BALMER LAWRIE & CO LTD,07/27/2016,611,621.4,610.15,615.5,11208,7157
BALPHARMA,BAL PHARMA LIMITED,07/27/2016,101.2,103,97.1,97.95,128812,48826
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,07/27/2016,128,130,126.6,128.6,1142314,3565
35
BANARBEADS,BANARAS BEADS LTD,07/27/2016,42.55,43.95,42.25,43.5,2828,1828
BANARISUG,BANNARI AMMAN SUGARS LTD,07/27/2016,1865,1892.95,1840.3,1869.75,1469,7
75
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,07/27/2016,171.85,174.85,168.1,170.9,1
48778,54339
BANG,BANG OVERSEAS LTD,07/27/2016,23.7,23.7,22.5,22.9,1612,1102
BANKBARODA,BANK OF BARODA,07/27/2016,155,156.65,153.5,154.85,4961802,1363527
BANKBEES,BENCHMARK BANKBEES,07/27/2016,1920,1931.5,1907.9,1922.62,1382,1093
BANKINDIA,BANK OF INDIA,07/27/2016,111,113.35,110,112.3,5446934,1002497
BANSWRAS,BANSWARA SYNTEX LIMITED,07/27/2016,169,173.6,158,169.15,63183,33832
BARTRONICS,BARTRONICS INDIA LIMITED,07/27/2016,13.1,13.5,12.8,12.9,91828,49853
BASF,BASF INDIA LTD,07/27/2016,1087,1091,1050,1060.45,10375,5594
BASML,BANNARI AM SPIN MILL LTD.,07/27/2016,258,260.25,256,257.6,1672,1211
BATAINDIA,BATA INDIA LTD,07/27/2016,570.8,579.55,568.55,571,317170,153330
BAYERCROP,BAYER CROPSCIENCE LTD,07/27/2016,3992,4005,3934.5,3994.1,2480,1432
BBL,BHARAT BIJLEE LTD,07/27/2016,825.25,846,816,818.1,22023,11032
BBTC,BOMBAY BURMAH TRADING CORP. LTD,07/27/2016,403,406.9,397.8,402,21323,9920
BEARDSELL,BEARDSELL LTD,07/27/2016,119.8,119.8,113.5,113.8,76,57
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,07/27/2016,27.2,28,23.9,25.8,125447,75624
BEL,BHARAT ELECTRONICS LTD,07/27/2016,1230,1238.15,1211.1,1219.15,211496,96193
BEML,BHARAT EARTH MOVERS LTD,07/27/2016,984.25,997,968,992.15,456615,155296
BEPL,BHANSALI ENG. POLYMERS LT,07/27/2016,21.8,22.95,21.4,21.65,76001,58844
BERGEPAINT,BERGER PAINTS (I) LTD,07/27/2016,235.45,237.4,232.1,232.85,163130,118
384
BFINVEST,BF INVESTMENT LTD,07/27/2016,118.95,123.7,118.95,120.5,87508,17776
BFUTILITIE,BF UTILITIES LIMITED,07/27/2016,526.8,527.5,516.5,520.9,168742,39257
BGLOBAL,BHARATIYA GLOBAL INFO LTD,07/27/2016,4.25,4.25,3.95,4.25,10105,10105
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,07/27/2016,123.7,125.9,121,122.95,202554,90
844
BHAGERIA,BHAGERIA INDUSTRIES LTD,07/27/2016,224,224,211,216.45,14524,5625
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,07/27/2016,19.7,19.7,18.4,19,2775,2665
BHARATFIN,BHARAT FINANCIAL INCLUSION LTD,07/27/2016,880.05,892,871.55,887.7,1768
485,594386
BHARATFORG,BHARAT FORGE CO LTD,07/27/2016,738,745,727.5,739.1,484048,199939
BHARATGEAR,BHARAT GEARS LTD,07/27/2016,92.3,94.6,89,90.85,28429,20265
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE LTD,07/27/2016,27.75,27.75,27,27.1
5,11428,5396
BHARATRAS,BHARAT RASAYAN LTD,07/27/2016,1156,1174.95,1145.1,1160,1373,1290
BHARATWIRE,BHARAT WIRE ROPES LTD,07/27/2016,44,44,43,43.05,5361,4801
BHARTIARTL,BHARTI AIRTEL LTD,07/27/2016,370.7,377.25,368.4,372.55,2337156,101097
6
BHEL,BHEL,07/27/2016,146.95,151.25,146.2,149,10411959,2502020
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,07/27/2016,43.45,44.5,43.2,44,416834,14355
3
BIL,BHARTIYA INTERNATIONAL LIMITED,07/27/2016,540,545,512.15,520.7,23563,4025
BILENERGY,BIL ENERGY SYSTEMS LTD,07/27/2016,1.05,1.05,0.95,0.95,41936,41936
BINANIIND,BINANI INDUSTRIES LIMITED,07/27/2016,82.45,83.9,80.8,81.55,110255,6091
4
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,07/27/2016,26.2,26.65,25.55,26.25,72162,4907
9
BIOCON,BIOCON LIMITED.,07/27/2016,804,817.8,796.65,807.7,1974837,564299
BIRLACORPN,BIRLA CORPORATION LTD,07/27/2016,544.95,551.85,525.7,531.9,34068,2194
3
BIRLACOT,BIRLA COTSYN (INDIA) LTD,07/27/2016,0.1,0.1,0.05,0.1,1094523,1094523
BIRLAERIC,BIRLA ERICSON LTD,07/27/2016,38.1,39.6,37.85,38.55,27538,27538
BIRLAMONEY,ADITYA BIRLA MONEY LTD,07/27/2016,28.4,31,28.4,29.7,385244,171023
BLBLIMITED,BLB LIMITED,07/27/2016,5.35,5.55,5.15,5.3,6911,3530
BLISSGVS,BLISS GVS PHARMA LTD,07/27/2016,113.75,115.8,113.1,114.6,193442,119185
BLKASHYAP,B.L.KASHYAP & SON LTD,07/27/2016,20,20.25,19.7,19.8,124346,90710
BLS,BLS INTERNATIONAL SERVICES LTD,07/27/2016,962.3,966,962,966,8304,8304
BLUEBLENDS,BLUE BLENDS (I) LTD,07/27/2016,73,74,70.6,72.1,11209,8809
BLUECHIP,BLUE CHIP INDIA LTD,07/27/2016,0.45,0.45,0.45,0.45,553,553
BLUEDART,BLUE DART EXPRESS LTD,07/27/2016,5926,6005,5890,5941.55,5163,3205
BLUESTARCO,BLUE STAR LIMITED,07/27/2016,470,484,465.7,468.25,30794,12735
BODALCHEM,BODAL CHEMICALS LTD,07/27/2016,106,108.4,105.95,107.4,452412,210895
BOMDYEING,BOMBAY DYEING & MFG. CO L,07/27/2016,47.2,47.7,46.65,47.3,495967,20528
9
BOSCHLTD,BOSCH LTD,07/27/2016,24060,24333.4,24001,24082.05,10391,5137
BPCL,BHARAT PETROLEUM CORP LT,07/27/2016,588.65,596.35,582.45,588.5,2179919,1206
582
BPL,BPL LIMITED,07/27/2016,38.5,40.4,38.3,38.9,96378,50535
BRFL,BOMBAY RAYON FASHIONS LTD,07/27/2016,186,192,183,185.9,48939,25459
BRIGADE,BRIGADE ENTERPRISES LIMITED,07/27/2016,170,170.85,165.65,168.85,95939,85
395
BRITANNIA,BRITANNIA INDUSTRIES LTD,07/27/2016,2848,2848,2795,2812.8,105203,64860
BROADCAST,BROADCAST INITIATIVES LIMITED,07/27/2016,3.3,3.3,3.3,3.3,50,50
BROOKS,BROOKS LAB LTD,07/27/2016,124,128,123.1,126.2,326575,94499
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,07/27/2016,3.35,3.4,3.2,3.25,27875,
23272
BSL,BSL LTD,07/27/2016,84,88,84,87.05,12689,8582
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,07/27/2016,2928.65,2929,2925.1,2929,
5,4
BSLIMITED,BS LTD,07/27/2016,10.55,11.35,9.8,10.25,11690233,2147634
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,07/27/2016,89.99,89.99,89.99,89.99,66
,66
BURNPUR,BURNPUR CEMENT LIMITED,07/27/2016,15,15.5,14.4,14.65,943231,521697
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,07/27/2016,165.5,169.5,163.55,164
.6,10647,7750
BVCL,BARAK VALLEY CEMENTS LIMITED,07/27/2016,25.7,26.55,25.1,25.35,28275,16316
BYKE,THE BYKE HOSPITALITY LTD,07/27/2016,163.35,164.8,162.05,163.55,72247,19552
CADILAHC,CADILA HEALTHCARE LIMITED,07/27/2016,376,378,351.55,357.75,2420430,1507
854
CAIRN,CAIRN INDIA LIMITED,07/27/2016,196.7,198.6,191.5,194.3,4291332,1164243
CAMLINFINE,CAMLIN FINE SCIENCES LTD,07/27/2016,95.95,96,95,95.5,108097,70173
CANBK,CANARA BANK,07/27/2016,257.2,263.3,256.5,261.45,5385152,628837
CANDC,C & C CONSTRUCTIONS LIMITED,07/27/2016,14.5,14.7,14.2,14.25,15072,12256
CANFINHOME,CAN FIN HOMES LTD,07/27/2016,1300,1318,1291,1302.1,28988,20114
CANTABIL,CANTABIL RETAIL LTD,07/27/2016,76.65,76.65,75.1,75.5,2613,2209
CAPF,CAPITAL FIRST LTD,07/27/2016,682,697,681.95,693.25,168806,53327
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,07/27/2016,1129.8,1150.5,1119.35,1135.7
,10872,5954
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,07/27/2016,252.55,257.9,251,252.65,200961,1
46408
CAREERP,CAREER POINT LTD,07/27/2016,115.35,117.9,115.1,115.95,20266,13769
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,07/27/2016,968.1,975.95,965,967.8,30
120,24100
CASTEXTECH,CASTEX TECHNOLOGIES LTD,07/27/2016,16.6,16.9,15.35,15.35,6729092,3208
482
CASTROLIND,CASTROL INDIA LIMITED,07/27/2016,412,423.7,412,418.95,1200062,398323
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,07/27/2016,4,4.2,3.95,4,165212
,127285
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,07/27/2016,13.85,13.9,13.2,13.25,5
8011,45082
CCL,CCL PRODUCTS (I) LTD,07/27/2016,259.5,260.95,256.8,258.45,67356,43005
CEATLTD,CEAT LTD,07/27/2016,872.8,885,857.5,881.25,668155,173895
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,07/27/2016,15.85,16.2,14.8,15
.05,138198,115844
CELEBRITY,CELEBRITY FASHIONS LTD,07/27/2016,13.8,14.5,13.75,14.1,486002,368747
CELESTIAL,CELESTIAL LABS LIMITED,07/27/2016,27,27,25.2,25.35,52777,39089
CENTENKA,CENTURY ENKA LTD,07/27/2016,218.95,221.9,216,219.1,25612,20025
CENTEXT,CENTURY EXTRUSIONS LTD,07/27/2016,2.5,2.6,2.5,2.55,15766,12751
CENTRALBK,CENTRAL BANK OF INDIA,07/27/2016,98.4,100.9,97.35,97.8,314075,203638
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,07/27/2016,540,540,515.35,523.25,896
2,5941
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,07/27/2016,234.8,235.8,225.25,228.4
5,1236429,1139237
CENTURYTEX,CENTURY TEXTILES LTD,07/27/2016,694.5,707.95,686.15,694.95,751533,827
18
CERA,CERA SANITARYWARE LIMITED,07/27/2016,2388,2409,2355,2379.3,4479,2126
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,07/27/2016,13.05,13.15,12.9,12.9,
131190,99576
CESC,CESC LTD,07/27/2016,610,618.75,604.35,609.7,409161,61432
CGCL,CAPRI GLOBAL CAPITAL LTD,07/27/2016,154.25,158.8,135.25,139.55,86196,66109
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,07/27/2016,65.5,65.5,64.5,64.75,181409,96311
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,07/27/2016,201.25,215,201.25,211,108298,50265
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,07/27/2016,257,264.9,248.3,262.
95,2424065,577775
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,07/27/2016,1050,1106.7
,1050,1090.75,250514,147958
CHROMATIC,CHROMATIC INDIA LTD,07/27/2016,4.1,4.15,3.9,3.95,355563,235314
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,07/27/2016,460,461,450.7,453,32396,22346
CIMMCO,CIMMCO BIRLA LTD,07/27/2016,71.2,73.9,71.2,72.95,7200,5062
CINELINE,CINELINE INDIA LTD,07/27/2016,55.5,57,54.15,55.2,34588,22255
CINEVISTA,CINEVISTAAS LTD,07/27/2016,5.45,5.75,5.45,5.7,23925,22695
CIPLA,CIPLA LTD,07/27/2016,523,529.15,516.95,523.15,894972,314957
CLNINDIA,CLARIANT CHEMICALS (INDIA,07/27/2016,709.15,715,702.55,706.95,4368,3010
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,07/27/2016,34.3,37.3,34.25,36.5,396,300
COALINDIA,COAL INDIA LTD,07/27/2016,327.25,330.8,323.75,325.55,1919050,1059809
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,07/27/2016,246,250.5,244,245.4,71706,49243
COLPAL,COLGATE PALMOLIVE (I) LTD,07/27/2016,964.7,971.7,937.8,943.2,352509,23105
3
COMPINFO,COMPUAGE INFOCOM LTD,07/27/2016,151,174.4,151,168.3,30342,4935
COMPUSOFT,COMPUCOM SOFTWARE LTD,07/27/2016,9.8,9.95,9.75,9.8,4725,3805
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,07/27/2016,1450,1475,1427.45,1466.
5,139597,68311
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,07/27/2016,63,65,62.5,63.8,17133,2015
CONTROLPR,CONTROL PRINT LTD,07/27/2016,303,308,297.55,304.4,5726,4028
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,07/27/2016,60.25,64.5,59.5,61.4,73696,3304
7
COROMANDEL,COROMANDEL INTERNATIONAL LTD,07/27/2016,230,238,227.15,237.35,595885,
459320
CORPBANK,CORPORATION BANK,07/27/2016,42.45,43,42.1,42.55,472643,139424
COSMOFILMS,COSMO FILMS LTD,07/27/2016,331,335.95,325,326.85,160568,62878
COUNCODOS,COUNTRY CONDO'S LTD,07/27/2016,4.25,4.25,3.95,4,14203,12350
COX&KINGS,COX & KINDS (I) LTD,07/27/2016,191.6,192.9,189,191.3,252043,129439
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,07/27/2016,22.6,22.
83,22.35,22.5,123172,110430
CREATIVEYE,CREATIVE EYE LIMITED,07/27/2016,3.15,3.45,3.15,3.45,4509,4509
CREST,CREST VENTURES LTD,07/27/2016,73.55,75,69.4,74.4,13144,8223
CRISIL,CRISIL LIMITED,07/27/2016,2037.05,2052,2020,2026.7,3778,2618
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,07/27/2016,2920,2925,2920,2922.5,1
0,10
CROMPGREAV,CROMPTON GREAVES LTD,07/27/2016,72.5,77.5,72.5,76.75,6416773,2333995
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS LTD,07/27/2016,155.05,157.45,148,
150.05,443652,261679
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,07/27/2016,101.1,101.15,97.3,97.3,7
395,6518
CUB,CITY UNION BANK LTD,07/27/2016,125.7,128.4,125.1,127.65,251375,134940
CUBEXTUB,CUBEX TUBINGS LTD,07/27/2016,12.45,12.45,12.45,12.45,600,600
CUMMINSIND,CUMMINS INDIA LTD,07/27/2016,890.5,898.75,876.4,881.8,283345,235825
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,07/27/2016,7.7,7.7,7.7,7.7,1200,1200
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,07/27/2016,56,56.55,54,54.75,19173
,14878
CYIENT,CYIENT LTD,07/27/2016,486,490,480.3,486.65,18026,10504
DAAWAT,L. T. OVERSEAS LIMITED,07/27/2016,301.1,307.5,294.45,296.3,25583,12215
DABUR,DABUR INDIA LTD,07/27/2016,303.95,310.5,296.15,307.65,4599198,626318
DALMIABHA,DALMIA BHARAT LTD,07/27/2016,1418,1424,1389.95,1405.35,19049,9910
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,07/27/2016,152.25,154.55,149.25
,152.3,240122,78144
DAMODARIND,DAMODAR INDUSTRIES LTD,07/27/2016,93,95,88.25,90.15,20317,11106
DATAMATICS,DATAMATICS TECHNO LTD,07/27/2016,65.75,69.8,65.75,69.3,251081,161103
DBCORP,D. B. CORP LTD,07/27/2016,404.05,406.05,400,405.8,28930,20392
DBREALTY,D B REALTY LTD,07/27/2016,55.35,56.9,54.5,55.8,369943,165414
DBSTOCKBRO,DB (INT) STOCK BROKERS,07/27/2016,17.25,17.25,16.9,17,5257,285
DCBBANK,DEVELOP CREDIT BANK LTD,07/27/2016,99.65,100.7,99.4,99.75,1877598,167519
6
DCM,DCM LTD,07/27/2016,91.35,93.5,90.05,90.9,46353,24374
DCMSHRIRAM,DCM SHRIRAM LTD,07/27/2016,232.25,238.95,223.85,230.2,265696,93570
DCW,DCW LTD,07/27/2016,30.95,31.3,29.5,30.15,1086270,464083
DECCANCE,DECCAN CEMENTS LTD,07/27/2016,1019,1024,995,1003.25,5191,3139
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,07/27/2016,158.05,161.9,158.05,161.45,34311
,20640
DEEPAKNTR,DEEPAK NITRITE LTD,07/27/2016,100,101.5,95.4,97.95,95906,50075
DEEPIND,DEEP INDUSTRIES LTD,07/27/2016,186.9,190.25,184.45,188.85,171734,79303
DELTACORP,DELTA CORP LIMITED,07/27/2016,94,95.5,91.3,91.65,2661857,846484
DELTAMAGNT,DELTA MAGNETS LTD,07/27/2016,27,27,27,27,100,100
DEN,DEN NETWORKS LIMITED,07/27/2016,87.65,88.25,86.2,87.8,22936,15564
DENABANK,DENA BANK,07/27/2016,39.25,39.65,38.85,39.1,394503,187875
DENORA,DE NORA INDIA LIMITED,07/27/2016,395.95,424.75,395.95,412.6,64535,27039
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,07/27/2016,118.9,121.6,118.7,119.8,835300,250
267
DHANBANK,THE DHANALAKSHMI BANK LTD,07/27/2016,25.25,25.7,24.75,25,505492,281222
DHANUKA,DHANUKA AGRITECH LTD,07/27/2016,647,662.05,647,660.35,16139,13591
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,07/27/2016,60,61.9,57,60.2,61126,26280
DHFL,DEWAN HOUSING FIN CORP LTD,07/27/2016,222.45,225.3,220.2,221.75,1136490,408
822
DHUNINV,DHUNSERI INVESTMENTS LTD,07/27/2016,144,144.45,141.2,143.9,445,440
DIAPOWER,DIAMOND POWER INFRA LTD,07/27/2016,39.9,39.9,38.5,39,54670,36467
DICIND,DIC INDIA LIMITED,07/27/2016,582.15,586.9,572.1,580.15,2471,1915
DIGJAMLTD,DIGJAM LTD,07/27/2016,15.4,15.7,13.6,13.95,322647,186429
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,07/27/2016,150.95,152.85,1
46.2,147.2,1697780,683919
DISHTV,DISH TV INDIA LIMITED,07/27/2016,99.35,100,93,93.55,4909109,1910229
DIVISLAB,DIVI'S LABORATORIES LTD,07/27/2016,1187,1196.95,1174.25,1189.8,241400,9
8620
DLF,DLF LIMITED,07/27/2016,161.9,162.85,156.25,160.25,7824307,1290445
DLINKINDIA,D-LINK (INDIA) LTD,07/27/2016,116,117.5,114.95,115.6,74753,42853
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,07/27/2016,92.55,94.25,9
0,91.4,41026,26975
DONEAR,DONEAR INDUSTRIES LIMITED,07/27/2016,28.5,29.4,28.25,28.7,39857,27806
DPL,DHUNSERI PETROCHEM LTD,07/27/2016,94.9,94.9,89.95,90.5,46685,26256
DPSCLTD,DPSC LTD,07/27/2016,29.2,29.7,28.1,28.15,35438,25577
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,07/27/2016,23.5,24.6,23.5,24.05,41875,2
8389
DREDGECORP,DREDGING CORP OF INDIA,07/27/2016,440,443.7,413.05,425.3,55806,26919
DRREDDY,DR. REDDY'S LABORATORIES,07/27/2016,3020.1,3069.4,2958.25,2980.2,4718843
,2065429
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,07/27/2016,76.95,78.2,75.15,76.7,7888,403
9
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,07/27/2016,10.4,10.4,10.3,10.3,703,703
DTIL,DHUNSERI TEA & IND. LTD,07/27/2016,318,321.75,315,318.85,7543,5720
DUCON,DUCON INFRATECHNOLOGIES LTD,07/27/2016,13.65,13.95,13.25,13.45,44102,21892
DWARKESH,DWARIKESH SUGAR IND LTD,07/27/2016,237.15,241.2,232.05,234.25,330464,10
5894
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,07/27/2016,2575,2575,2545,2549.25,1907,15
88
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,07/27/2016,2.9,2.95,2.8,2.8,50408,32678
EASUNREYRL,EASUN REYROLLE LTD,07/27/2016,31.95,32.4,31.55,32.1,7281,5699
ECEIND,ECE INDUSTRIES LIMITED,07/27/2016,325.95,332.9,290,325.15,7860,3836
ECLERX,eCLERX SERVICES LIMITED,07/27/2016,1500.65,1531,1482.1,1528.05,8039,4658
EDELWEISS,EDELWEISS CAPITAL LIMITED,07/27/2016,89,95.35,88.75,94.25,4838460,2206
000
EDL,EMPEE DISTILLERIES LIMITED,07/27/2016,61.5,62.3,59,59.95,33408,25464
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,07/27/2016,14.65,15,13.85,13.95,3748897,113382
4
EICHERMOT,EICHER MOTORS LTD,07/27/2016,20132.45,20445,20080,20339.75,35615,24571
EIDPARRY,EID PARRY INDIA LTD,07/27/2016,243,250.9,242.95,247.9,223862,117072
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,07/27/2016,353.95,361,340,352.85,1919,1199
EIHOTEL,EIH LIMITED,07/27/2016,116.25,118.15,115.5,117.7,77530,57311
EIMCOELECO,EIMCO ELECON (INDIA) LTD,07/27/2016,425.2,446.95,424.2,424.2,1107,110
7
EKC,EVEREST KANTO CYLINDER LIMITED,07/27/2016,21.3,22.1,20.55,21.3,434564,227362
ELAND,E-LAND APPAREL LTD,07/27/2016,37,38.4,36.05,36.25,47601,26642
ELECON,ELECON ENG. CO. LTD,07/27/2016,63,63.65,58.85,59.8,881870,413722
ELECTCAST,ELECTROSTEEL CASTINGS LTD,07/27/2016,21.65,21.85,21.1,21.65,277923,188
545
ELECTHERM,ELECTROTHERM (INDIA) LTD.,07/27/2016,74.1,76,73.6,74.05,4329,2927
ELGIEQUIP,ELGI EQUIPMENTS LTD,07/27/2016,176.95,179.75,173,177.9,54299,32576
ELGIRUBCO,ELGI RUBBER CO. LTD,07/27/2016,33,33.45,32.5,33,7842,6059
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,07/27/2016,70.9,71,67.55,69.25,75006,462
56
EMAMILTD,EMAMI LIMITED,07/27/2016,1137.7,1154.95,1136.05,1145.5,336867,290424
EMCO,EMCO LIMITED,07/27/2016,31.9,32.7,30.25,30.9,121594,86432
EMKAY,EMKAY SHARE & STK BKR LTD,07/27/2016,76.05,78.7,75.9,76.95,101007,66138
EMMBI,EMMBI POLYARNS LTD,07/27/2016,115.45,116.5,113.3,114.15,43577,18218
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,07/27/2016,107.8,111.4,107.4,110.95
,280319,104102
ENGINERSIN,ENGINEERS INDIA LTD,07/27/2016,224.15,230.6,223.45,228.35,1895559,776
701
ENIL,ENTERTAIN NET. IND. LTD.,07/27/2016,709.25,717.25,706,709.4,2458,262
EON,EON ELECTRIC LTD,07/27/2016,67.35,68.5,66.1,66.85,4849,4188
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,07/27/2016,222.7,222.7,222.7,222.7,1323,13
23
EQUITAS,EQUITAS HOLDING LTD,07/27/2016,195.4,198.6,190.85,193.95,3891220,1801487
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,07/27/2016,227.5,230.6,223.95,226.3,31249
2,135188
ESABINDIA,ESAB INDIA LTD,07/27/2016,588.05,604,588.05,593.95,327,194
ESCORTS,ESCORTS INDIA LTD,07/27/2016,252.7,256.85,247.3,253.25,1031348,284221
ESL,ELECTROSTEEL STEELS LIMITED,07/27/2016,3.4,3.45,3.15,3.4,2402254,1354808
ESSARSHPNG,ESSAR SHIPPING LTD,07/27/2016,25.4,27.8,25.15,26.65,388692,129949
ESSDEE,ESS DEE ALUMINIUM LIMITED,07/27/2016,79,81.95,76.65,77.6,406817,152441
ESSELPACK,ESSEL PROPACK LTD,07/27/2016,215.9,218.8,211.05,215.15,46613,20717
ESTER,ESTER INDUSTRIES LTD,07/27/2016,47,47.1,45,45.1,35515,29696
EUROCERA,EURO CERAMICS LIMITED,07/27/2016,7.7,7.7,7.7,7.7,35016,35016
EUROMULTI,EURO MULTIVISION LTD,07/27/2016,1.9,1.9,1.9,1.9,1000,1000
EUROTEXIND,EUROTEX INDUSTRIES LTD,07/27/2016,26.4,28.5,26.4,28.3,264,264
EVEREADY,EVEREADY INDS. IND. LTD.,07/27/2016,269.9,269.9,261.9,263.45,59410,3492
7
EVERESTIND,EVEREST INDUSTRIES LTD,07/27/2016,294.6,314.4,292.5,302.85,118097,519
82
EVERONN,EVERONN SYSTEMS INDIA LIMITED,07/27/2016,21.75,22.5,21.7,21.85,124723,58
470
EXCEL,EXCEL REALTY N INFRA LTD,07/27/2016,39.55,40.75,38.05,38.55,262821,125238
EXCELCROP,EXCEL CROP CARE LTD,07/27/2016,1264,1264,1236.05,1239.55,7863,6912
EXCELINDUS,EXCEL INDUSTRIES LIMITED,07/27/2016,322,322,298,304.35,26335,12862
EXIDEIND,EXIDE INDUSTRIES LTD,07/27/2016,178.25,181.85,175.6,178.2,1705910,43407
5
FACT,FACT LTD,07/27/2016,24.65,24.9,24.25,24.4,30465,15184
FAGBEARING,FAG BEARINGS INDIA LIMITED,07/27/2016,4165,4204,4165,4199.8,536,494
FARMAXIND,FARMAX INDIA LTD,07/27/2016,0.1,0.15,0.1,0.15,9490,7001
FCEL,FUTURE CONSUMER ENTERPRISE LTD,07/27/2016,22.2,22.45,21.95,22.05,953509,468
554
FCL,FINEOTEX CHEMICAL LTD,07/27/2016,26.1,26.25,25.4,25.5,211238,114894
FCSSOFT,FCS SOFTWARE SOLN. LTD.,07/27/2016,0.35,0.35,0.3,0.35,432071,409643
FDC,FDC LIMITED,07/27/2016,186.3,189.45,186.3,187.7,48381,34522
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,07/27/2016,77,80.5,77,79.7,330278,11773
7
FEDERALBNK,FEDERAL BANK LTD,07/27/2016,64.8,65.8,64.4,65,5942048,2073219
FEL,FUTURE ENTERPRISES LTD,07/27/2016,23.1,23.1,22.7,22.75,162338,131297
FELDVR,FUTURE ENTERPRISES LTD-DVR,07/27/2016,20.25,20.25,19,19.65,6864,6513
FIEMIND,FIEM INDUSTRIES LIMITED,07/27/2016,976,1008.05,976,997.8,11537,4972
FILATEX,FILATEX INDIA LTD,07/27/2016,78.45,81.5,77.25,80.5,293829,130775
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,07/27/2016,83.4,85.5,82.7,84.3,
439999,120380
FINCABLES,FINOLEX CABLES LTD,07/27/2016,395,396.7,389,391.25,17057,12581
FINPIPE,FINOLEX INDUSTRIES LTD,07/27/2016,462,478,459,475.9,128929,66104
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,07/27/2016,2.8,3,2.8,3,5255,5255
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,07/27/2016,202.95,225.05,198.05,206.35,482
70,10653
FLFL,FUTURE LIFESTYLE FASHIONS LTD,07/27/2016,126.05,131,122.5,127.5,75895,49473
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,07/27/2016,360.05,363.2,354.15,356.55,38073,1
7078
FMNL,FUTURE MARKET NETWORKS LTD,07/27/2016,23.55,25.3,23.55,24.9,11223,8833
FORTIS,FORTIS HEALTHCARE LIMITED,07/27/2016,172.8,175.05,171.25,174.75,701496,40
9704
FOSECOIND,FOSECO INDIA LTD,07/27/2016,1439.95,1441.05,1406,1426.7,761,538
FSL,FIRSTSOURCE SOLUTIONS LIMITED,07/27/2016,49.65,50.3,47.75,48.3,3867144,19689
27
GABRIEL,GABRIEL INDIA LTD,07/27/2016,104.85,105.95,101.55,102.05,411508,210155
GAEL,GUJARAT AMBUJA EXPORTS LT,07/27/2016,68.15,75.45,68.15,74.35,586214,368016
GAIL,GAIL (INDIA) LTD,07/27/2016,386.5,393.2,382.55,384.85,1183767,354291
GAL,GYSCOAL ALLOYS LTD,07/27/2016,61.6,63,60.2,61.05,29960,18681
GALLANTT,GALLANTT METAL LIMITED,07/27/2016,39.7,40,38,38.5,11869,8642
GALLISPAT,GALLANTT ISPAT LTD,07/27/2016,593.1,594.9,586.85,590.1,39951,3639
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,07/27/2016,5.55,5.6,5.45,5.5,31319
8,202351
GAMMONIND,GAMMON INDIA LTD,07/27/2016,15.9,15.9,15.2,15.25,311401,168531
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,07/27/2016,257,290,257,285.55,19721,1119
4
GANECOS,GANESHA ECOSPHERE LTD,07/27/2016,161.85,161.85,155.5,156,3264,2775
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,07/27/2016,89.2,89.2,87.05,87.7,13
390,8683
GANGOTRI,GANGOTRI TEXTILES LIMITED,07/27/2016,1.35,1.35,1.35,1.35,1070,1000
GARDENSILK,GARDEN SILK MILLS LTD,07/27/2016,34.7,35.7,34.2,34.4,69958,46561
GARWALLROP,GARWARE WALL ROPES LIMITED,07/27/2016,449.75,458.9,447,454.15,33935,2
3859
GATI,GATI LIMITED,07/27/2016,171.65,174.65,170.35,171.4,1265189,338483
GAYAPROJ,GAYATRI PROJECTS LTD,07/27/2016,627.05,636,621.5,630.85,12198,10000
GDL,GATEWAY DISTRIPARKS LTD.,07/27/2016,267.3,287,266,269.6,365891,199970
GEECEE,GEECEE VENTURES LTD,07/27/2016,190,195.5,188.8,192,56553,32250
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,07/27/2016,6.2,6.2,6.15,6.15,922,922
GEMINI,GEMINI COMMUNICATION LIMITED,07/27/2016,2.05,2.1,1.95,2,33816,30000
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,07/27/2016,62.55,64,62.5,63.05
,331,221
GENUSPAPER,GENUS PAPER & BOARDS LTD,07/27/2016,4.55,4.7,4.45,4.45,96440,88316
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,07/27/2016,48.5,50.5,48,49.95,476
024,335582
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,07/27/2016,42,44.2,41.95,42
.95,264013,119701
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,07/27/2016,220,223.9,220,222.95,187713,86453
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,07/27/2016,335.55,343,334.05,339.4
,93229,45848
GHCL,GHCL LIMITED,07/27/2016,211,220,210.95,217.4,825308,356911
GICHSGFIN,GIC HOUSING FINANCE LTD,07/27/2016,329.95,337.3,322.55,330.3,480862,13
5132
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,07/27/2016,67.75,69.35,66.5,68.75,
9814,4591
GILLETTE,GILLETTE INDIA LTD,07/27/2016,4725,4725,4675,4691,966,685
GINNIFILA,GINNI FILAMENTS LTD,07/27/2016,27.8,28.3,27.25,27.3,112747,79577
GIPCL,GUJ IND POW CO. LTD,07/27/2016,90.9,92.05,89.8,90.25,51859,36580
GITANJALI,GITANJALI GEMS LIMITED,07/27/2016,39.25,39.75,39.05,39.3,117617,44256
GKWLIMITED,GKW LTD,07/27/2016,625.15,664,615.55,657.4,239,204
GLAXO,GLAXOSMITHKLINE PHARMA LT,07/27/2016,3395,3411.4,3355.05,3366.4,4292,2250
GLENMARK,GLENMARK PHARMACEUTICALS,07/27/2016,845,851.9,838,850.45,318593,122015
GLOBALVECT,GLOBAL VEC HELICORP LTD,07/27/2016,69.6,74,69.6,72.2,16990,11903
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,07/27/2016,138,139.45,135.5,136.05,8547,5096
GLOBUSSPR,GLOBUS SPIRITS LTD,07/27/2016,70.75,71.45,69,70.2,24795,15303
GMBREW,G M BREWERIES LTD,07/27/2016,527.95,539.95,521,526.65,27746,6047
GMDCLTD,GUJARAT MINERAL DEV CORP,07/27/2016,80.8,81.75,79.85,80.15,285844,193898
GMRINFRA,GMR INFRASTRUCTURE LIMITE,07/27/2016,14.25,14.55,13.95,14.2,18103058,49
13788
GNFC,GUJARAT NARMADA FERT. CO,07/27/2016,158.2,160.25,155.35,156.2,338581,158761
GOACARBON,GOA CARBON LIMITED,07/27/2016,99.1,103,97.25,98.25,110417,44844
GOCLCORP,GOCL CORPORATION LTD,07/27/2016,193,197,186.2,192.2,260900,252160
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,07/27/2016,1227,1255,1166,1176.5,190990,54
411
GODREJCP,GODREJ CONSUMER PRODUCTS,07/27/2016,1587,1622,1583.05,1617.05,156518,86
751
GODREJIND,GODREJ INDUSTRIES LTD.,07/27/2016,432.45,433,426,428.75,393815,150855
GODREJPROP,GODREJ PROPERTIES LTD,07/27/2016,368.4,373,364.35,366.05,65422,42392
GOKEX,GOKALDAS EXPORTS LTD.,07/27/2016,107.1,109.85,105.9,107.85,987500,436597
GOKUL,GOKUL REFOILS AND SOLVENT LTD,07/27/2016,14.7,14.7,13.6,14,3358,3049
GOKULAGRO,GOKUL AGRO RESOURCES LTD,07/27/2016,13.65,14.05,13,14,4432,1756
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,07/27/2016,2798.5,2798.5,2779.55,
2784.45,6603,3802
GOLDENTOBC,GOLDEN TOBACCO LTD,07/27/2016,45.5,46.8,45,45.6,24683,20719
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,07/27/2016,77.85,78.15,73.9,74.45,26096,17
858
GOLDINFRA,GOLDSTONE INFRATECH LTD,07/27/2016,22.7,23.45,22.6,22.9,17410,16801
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,07/27/2016,285.3,289.75,285.1,286.9,1331
,870
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,07/27/2016,2800,2805,2791.6,2802.45,1274
,813
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,07/27/2016,8.65,8.65,8.4,8.4,4769,4749
GOODLUCK,GOOD LUCK STEEL TUBES LTD,07/27/2016,103.55,106.15,102.6,104.2,54991,42
258
GPIL,GODAWARI POWER AND ISPAT LIMITED,07/27/2016,58.95,59.75,57,58.65,36471,2178
1
GPPL,GUJARAT PIPAVAV PORT LTD,07/27/2016,181.35,183.4,177.55,179.85,254058,15267
8
GPTINFRA,GPT INFRAPROJECTS LTD,07/27/2016,240,249,231,236.55,15542,436
GRANULES,GRANULES INDIA LIMITED,07/27/2016,139.95,140.85,136.5,139.6,715604,2494
70
GRAPHITE,GRAPHITE INDIA LTD,07/27/2016,79.15,80,78.1,78.4,15489,10134
GRASIM,GRASIM INDUSTRIES LTD,07/27/2016,4856.45,4919,4853,4870.1,81729,47661
GRAVITA,GRAVITA INDIA LTD,07/27/2016,26.5,27.2,24.8,25.45,1116375,520708
GREAVESCOT,GREAVES COTTON LTD.,07/27/2016,142.6,145.5,142.1,144.65,100671,64179
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,07/27/2016,1.45,1.5,1.45,1.45,36104,35954
GREENLAM,GREENLAM INDUSTRIES LTD,07/27/2016,707.05,802.95,683.5,738.85,136131,54
512
GREENPLY,GREENPLY INDUSTRIES LTD,07/27/2016,254.1,257.1,250.8,255.25,115617,7157
2
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,07/27/2016,10.55,10.65,10.35,10.4,
205828,139463
GRINDWELL,GRINDWELL NORTON LIMITED,07/27/2016,354.85,356,344.95,354.2,10426,7880
GROBTEA,THE GROB TEA COMPANY LTD,07/27/2016,580.4,580.4,530.55,580.4,2088,2088
GRPLTD,GRP LTD,07/27/2016,1173,1200,1165,1194.85,565,486
GRUH,GRUH FINANCE LIMITED,07/27/2016,291.5,295,286.2,293.9,165334,98264
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,07/27/2016,31.1,31.65,30.55,31.15,100712,4
9282
GSFC,GUJ STATE FERT & CHEM LTD,07/27/2016,74.2,74.4,73.25,73.5,420413,311057
GSKCONS,GLAXOSMITHKLINE CONSUMER,07/27/2016,6299.1,6329.95,6260,6309.2,3544,2112
GSPL,GUJARAT STATE PETRO LTD,07/27/2016,130.95,130.95,128.25,128.85,606802,56446
1
GSS,GSS INFOTECH LIMITED,07/27/2016,23.5,24.5,22.1,24.1,6042,5467
GTL,GTL LTD,07/27/2016,12.5,12.85,12.5,12.55,53372,29460
GTLINFRA,GTL INFRA.LTD,07/27/2016,2.6,2.65,2.55,2.55,916879,483183
GTNIND,GTN INDUSTRIES LIMITED,07/27/2016,24,24.75,22.75,22.75,37895,21348
GTNTEX,GTN TEXTILES LIMITED,07/27/2016,15.35,16.3,14.5,14.95,20223,14310
GTOFFSHORE,GREAT OFFSHORE LIMITED,07/27/2016,42.75,43.25,42.4,42.5,5441,3947
GUFICBIO,GUFIC BIOSCIENCES LTD.,07/27/2016,43.5,43.5,41.9,42.2,32453,21450
GUJALKALI,GUJARAT ALKALIES & CHEM,07/27/2016,266.1,276,266,272.6,225163,91191
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,07/27/2016,132.2,132.2,128.1,128.35,
4120,3448
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,07/27/2016,613.35,666,607,631.9,149931,503
52
GUJGASLTD,GUJARAT GAS LTD,07/27/2016,551.95,571.95,548.55,554.8,28604,5290
GUJNRECOKE,GUJARAT N R E COKE LTD,07/27/2016,3.7,3.75,3.55,3.55,1800825,958954
GUJNREDVR,GUJARAT N R E COKE LTD,07/27/2016,2.6,2.8,2.6,2.7,28851,23105
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,07/27/2016,593,614.9,590.1,606.35,12679
,9964
GULFPETRO,GP PETROLEUMS LTD,07/27/2016,60.65,60.7,59.1,60.4,115328,103109
GULPOLY,GULSHAN POLYOLS LTD,07/27/2016,366.2,367.9,359,359.75,11774,10874
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,07/27/2016,6.55,6.6,6.35,6.45,2046952,
911674
HANUNG,HANUNG TOYS & TEX LTD,07/27/2016,5.5,5.6,5.25,5.35,299736,215868
HARITASEAT,HARITA SEATING SYSTEMS LTD,07/27/2016,595,595,568,589.75,5020,3403
HARRMALAYA,HARRISONS MALAYALAM LTD,07/27/2016,85.35,87.9,83.45,86.05,561113,1272
90
HATHWAY,HATHWAY CABLE & DATACOM LTD,07/27/2016,32.45,32.45,31.35,31.45,139024,88
772
HATSUN,HATSUN AGRO PRODUCT LTD,07/27/2016,345,345,333.5,333.7,8332,7245
HAVELLS,HAVELLS INDIA LIMITED,07/27/2016,373,379.5,371.2,376.65,1880602,911130
HBLPOWER,HBL POWER SYSTEMS LIMITED,07/27/2016,36.2,38.15,35.85,36.3,1040802,3410
71
HBSTOCK,HB STOCKHOLDINGS LIMITED,07/27/2016,11.7,11.8,11.45,11.8,4784,4433
HCC,HINDUSTAN CONSTRUCTION CO,07/27/2016,23.75,24.1,23.4,23.6,3047783,1220383
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,07/27/2016,192.1,197.7,192,196.55,26417,19
344
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,07/27/2016,33,34.5,33,33.8,1084624,4
36487
HCL-INSYS,HCL INFOSYSTEMS LTD,07/27/2016,41,42,40.6,40.85,1408639,719828
HCLTECH,HCL TECHNOLOGIES LTD,07/27/2016,747,754.9,742.5,753.5,1677289,1229837
HDFC,HDFC LTD,07/27/2016,1376.9,1398.1,1368.55,1387.7,3451819,1868719
HDFCBANK,HDFC BANK LTD,07/27/2016,1241,1247.55,1230,1236.95,2683684,2103661
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,07/27/2016,2867,2878,
2858.45,2868.05,1574,1103
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY ETF,07/27/2016,871.82,872.26,862.65,862
.65,5,3
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX ETF,07/27/2016,2840.5,2840.5,2840.5,28
40.5,3,3
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,07/27/2016,101.6,102.7,99.5,
101.75,8209938,896133
HEG,HEG LTD,07/27/2016,185.5,188.5,181.8,182.25,12276,7932
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,07/27/2016,127.75,129.45,122,122.55,22930
3,147499
HERCULES,HERCULES HOISTS LTD,07/27/2016,158.9,159.45,157.2,157.85,3989,2198
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,07/27/2016,648.2,678,646.1,651.6,152501,6
7919
HEROMOTOCO,HERO MOTOCORP LTD,07/27/2016,3215.9,3268.8,3186.95,3204.65,193404,111
813
HESTERBIO,HESTER BIOSCIENCES LTD,07/27/2016,767.3,786.65,757,768.15,4433,3331
HEXATRADEX,HEXA TRADEX LTD,07/27/2016,17.6,18,17.25,17.8,31322,30782
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,07/27/2016,226.2,229,223.85,227.15,816731,222
735
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,07/27/2016,17.95,18.15,17.75,17.85,2
712148,1501770
HGS,HINDUJA GLOBAL SOLUTIONS LTD,07/27/2016,403,415,398.4,402.7,158578,85492
HIKAL,HIKAL LIMITED,07/27/2016,183.75,184.7,176.2,182.05,58116,37760
HIL,HIL LTD,07/27/2016,629.9,638,624.2,630.95,12744,7756
HILTON,HILTON METAL FORGING LIMITED,07/27/2016,17.35,19.75,16.4,16.95,6373,3695
HIMATSEIDE,HIMATSINGKA SEIDE LTD,07/27/2016,276.65,281.95,269.15,270.75,173229,7
1565
HINDALCO,HINDALCO INDUSTRIES LTD,07/27/2016,132.65,134.6,131.2,133.8,9550329,336
7888
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,07/27/2016,1349,1383.05,1330,1353,781,633
HINDCOPPER,HINDUSTAN COPPER LTD,07/27/2016,64.7,65.65,63.6,64.3,375712,95088
HINDDORROL,HINDUSTAN DORR OLIVER LT,07/27/2016,12.6,12.8,12.2,12.65,60587,41167
HINDMOTORS,HINDUSTAN MOTORS LIMITED,07/27/2016,5,5.85,4.9,5.85,3316783,1557542
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,07/27/2016,92,92,92,92,2,2
HINDOILEXP,HINDUSTAN OIL EXPLORATION,07/27/2016,40.2,40.9,39.2,39.6,726472,20421
2
HINDPETRO,HINDUSTAN PETROLEUM CORP,07/27/2016,1215.25,1253.3,1215.25,1244,168844
5,663946
HINDSYNTEX,HIND SYNTEX LTD.,07/27/2016,16.65,17,16.25,16.9,1776,1063
HINDUJAFO,HINDUJA FOUNDRIES LTD,07/27/2016,56.45,56.45,55.2,56.2,3417,3027
HINDUJAVEN,HINDUJA VENTURES LTD,07/27/2016,444.5,444.5,425.55,430.9,2395,1615
HINDUNILVR,HINDUSTAN UNILEVER LTD,07/27/2016,900,909.45,898.25,903.85,1168069,86
1608
HINDZINC,HINDUSTAN ZINC LTD.,07/27/2016,204.75,210.8,204.1,208.25,3177547,155495
1
HIRECT,HIND RECTIFIERS LIMITED,07/27/2016,77,84.3,77,82.6,47174,27932
HITACHIHOM,HITACHI HOME & LIFE SOLUT,07/27/2016,1487,1514,1455,1478.35,31039,167
05
HITECHGEAR,HI-TECH GEARS LTD,07/27/2016,286.95,286.95,275.05,279.25,3759,2425
HITECHPLAS,HITECH PLAST LIMITED,07/27/2016,155,156.9,153.1,153.5,6657,5089
HMT,HINDUSTAN MACHINE TOOLS L,07/27/2016,40.85,41.3,40.1,40.4,13510,13510
HMVL,HINDUSTAN MEDIA VENTURES LTD,07/27/2016,273.1,275.9,270.25,273.45,27409,205
88
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,07
/27/2016,2069.9,2069.9,1989.3,2021.5,69,37
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,07/27/2016,18.2,18.45,17.65,17.8,71534,4643
4
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,07/27/2016,10000.1,10100,9908.2,10002.
5,303,236
HONDAPOWER,HONDA SIEL POWER PRODUCTS,07/27/2016,1198.9,1214,1198.9,1200.35,3088,
3000
HOTELEELA,HOTEL LEELA VENTURES LTD,07/27/2016,18.05,18.3,17.9,17.95,247264,14408
2
HOTELRUGBY,HOTEL RUGBY LTD.,07/27/2016,7.55,7.9,7.55,7.8,3300,3300
HOVS,HOV SERVICES LIMITED,07/27/2016,115,119.85,115,115.55,34884,12413
HSIL,HSIL LTD,07/27/2016,309.85,319.5,308,314.15,95892,56351
HTMEDIA,HT MEDIA LIMITED,07/27/2016,79.55,82.8,79.5,81.45,176043,89550
HUBTOWN,HUBTOWN LTD,07/27/2016,96.75,97.7,96,96.1,1613,1263
IBREALEST,INDIABULLS REAL ESTATE LIMITED,07/27/2016,88.8,89.9,87.15,88.7,7671676
,1502722
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,07/27/2016,768,786,766.1,775.35,209864
0,971565
IBVENTURES,INDIABULLS VENTURES LTD,07/27/2016,29.9,30.35,29,29.35,633140,364059
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,07/27/2016,27.5,28.05,27.35,27.6,112613,
72199
ICICIBANK,ICICI BANK LTD.,07/27/2016,262.8,273.8,262.8,270.6,23639954,11436157
ICIL,INDO COUNT INDUSTRIES LTD,07/27/2016,866.25,878.8,860.1,865.15,66718,34673
ICRA,ICRA LIMITED,07/27/2016,3850,3850,3761.2,3773.4,1826,1188
ICSA,ICSA (INDIA) LIMITED,07/27/2016,3,3.05,2.95,2.95,46250,41245
IDBI,INDUS DEV BANK OF IND LTD,07/27/2016,73,74.75,71.7,71.85,5350309,1627633
IDBIGOLD,IDBI GOLD ETF,07/27/2016,2899,2910,2868,2906.4,637,612
IDEA,IDEA CELLULAR LIMITED,07/27/2016,108,109,105.2,106.3,4545481,2151920
IDFC,INFRA. DEV. FIN. CO. LTD,07/27/2016,54.25,55.15,52.15,53.15,6313776,1286977
IDFCBANK,IDFC BANK LTD,07/27/2016,53,53.6,50.8,51.05,9547847,5436140
IFBAGRO,IFB AGRO INDUSTRIES LTD,07/27/2016,422.4,424.5,389,391.15,9543,7909
IFBIND,IFB INDUSTRIES LTD.,07/27/2016,372.15,375.7,362,363.25,11643,6624
IFCI,IFCI LTD,07/27/2016,29.5,30.05,28.85,29.45,7766726,1185107
IFGLREFRAC,IFGL REFRACTORIES LTD,07/27/2016,139.05,145,134.6,136.9,55076,32863
IGARASHI,IGARASHI MOTORS INDIA LTD,07/27/2016,662,674.75,662,672.85,30180,21768
IGL,INDRAPRASTHA GAS LTD,07/27/2016,623.9,629.45,619.55,627.05,289397,85304
IGPL,IG PETROCHEMICALS LTD,07/27/2016,159.95,161.2,153,155.45,48501,25161
IIFL,IIFL HOLDINGS LTD,07/27/2016,248,255,243.25,247.8,70884,35109
IITL,INDUSTRIAL INVESTMENT TRUST LTD,07/27/2016,67.95,67.95,67.95,67.95,300,300
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,07/27/2016,53.9,53.95,5
1.2,52.25,93431,39502
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,07/27/2016,79.35,79.35,76.4,76.
75,442370,376430
IMFA,INDIAN METALS & FERRO ALLOYS LTD,07/27/2016,134,156.8,134,151.2,59588,28076
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,07/27/2016,754,804,751.25,785.75
,3439,3348
IMPEXFERRO,IMPEX FERRO TECH LIMITED,07/27/2016,1.2,1.2,1.15,1.15,15533,14532
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,07/27/2016,9.85,10.35,9.55,9.6,775
63,47889
INDHOTEL,INDIAN HOTELS CO LTD,07/27/2016,132.2,136.9,131.2,135.2,4030732,3427615
INDIACEM,INDIA CEMENTS LTD,07/27/2016,115.8,117.7,113.5,115.95,3063214,896256
INDIAGLYCO,INDIA GLYCOLS LTD,07/27/2016,98,99.6,95.3,95.9,34976,26196
INDIANB,INDIAN BANK LIMITED,07/27/2016,151.55,153.85,151.55,153.05,216032,124836
INDIANCARD,INDIAN CARD CLOTHING CO.,07/27/2016,247.25,255,238.75,248.25,2288,936
INDIANHUME,INDIAN HUME PIPE CO. LTD,07/27/2016,425,457.05,425,453.55,324099,1538
10
INDIGO,INTERGLOBE AVIATION LTD,07/27/2016,948.4,962.2,934.7,948.5,919423,624483
INDLMETER,IMP POWER LTD,07/27/2016,96.45,96.5,90.55,91.4,7959,4394
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,07/27/2016,415.3,415.3,405,405.8,2168
,1912
INDOCO,INDOCO REMEDIES LTD.,07/27/2016,322.95,323,314.1,315.45,12634,6999
INDORAMA,INDO RAMA SYNTHETICS LTD,07/27/2016,35.3,36.25,34.75,35.2,99797,66604
INDOSOLAR,INDOSOLAR LTD,07/27/2016,9,9,8.65,8.75,382906,232270
INDOTECH,INDO TECH TRANSFORM LTD.,07/27/2016,274.95,276,263.45,266.95,11346,7352
INDOTHAI,INDO THAI SECURITIES LTD,07/27/2016,26.85,27,25.5,25.6,8753,6761
INDOWIND,INDOWIND ENERGY LIMITED,07/27/2016,4.05,4.25,4.05,4.2,33015,33015
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,07/27/2016,55.75,56.45,54.85,55.45,77518,33
745
INDSWFTLAB,IND SWIFT LABORATORIES LT,07/27/2016,39.25,40.3,38.85,39.05,56960,157
45
INDSWFTLTD,IND-SWIFT LIMITED,07/27/2016,4.8,5.25,4.8,4.9,5000,5000
INDTERRAIN,IND TERRAIN FASHIONS LTD,07/27/2016,168.5,177,167.85,172.75,161803,94
507
INDUSINDBK,INDUSIND BANK LTD.,07/27/2016,1158,1181.7,1156.6,1178.3,1811615,12608
23
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,07/27/2016,637.5,640.95,621,622.65,4601,4
081
INFIBEAM,INFIBEAM INCORPORATION LTD,07/27/2016,686,691,666.65,671.75,579803,5934
8
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,07/27/2016,209,211,206,209.6,12991,
9032
INFOMEDIA,INFOMEDIA INDIA LIMITED,07/27/2016,5.5,5.5,4.75,5.05,63910,48113
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,07/27/2016,300,303.01,297.74,301.05,2374,2304
INFRATEL,BHARTI INFRATEL LTD,07/27/2016,368,383,361.95,380.55,2649643,1166153
INFY,INFOSYS LTD,07/27/2016,1084.7,1096.5,1078.55,1085.35,3715910,2545863
INGERRAND,INGERSOLL RAND (INDIA) LTD.,07/27/2016,770,790,747,757.5,186114,60290
INOXLEISUR,INOX LEISURE LIMITED,07/27/2016,245.15,247.9,243,243.6,57409,29041
INOXWIND,INOX WIND LTD,07/27/2016,229.25,230.45,223.55,224.25,140083,95090
INSECTICID,INSECTICIDES (INDIA) LIMITED,07/27/2016,474,481.85,468.8,474.1,13596,
7004
INTELLECT,INTELLECT DESIGN ARENA LTD,07/27/2016,221.9,226.5,218.1,224.5,969535,3
26713
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,07/27/2016,17.8,17.8,16.5,16.95,4868
4,32948
IOB,INDIAN OVERSEAS BANK,07/27/2016,27.35,27.55,27.15,27.25,992976,502866
IOC,INDIAN OIL CORP LTD,07/27/2016,533,543.65,532.05,535.95,2470392,1213142
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,07/27/2016,150.5,150.75,147.75,150.4
5,72648,25960
IPAPPM,INTERNATIONAL PAPER APPM LTD,07/27/2016,334.65,344,315.25,318.85,514574,1
27657
IPCALAB,IPCA LABORATORIES LTD,07/27/2016,484,494,481.8,491.9,144865,57348
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,07/27/2016,214.3,216.45,211.05,213.85,8564
40,157408
ISFT,INTRASOFT TECHNOLOGIES LTD,07/27/2016,492.65,507.9,482.9,489.35,35553,20329
ISMTLTD,ISMT LIMITED,07/27/2016,11.6,11.6,10.9,11.25,61377,41949
ITC,ITC LTD,07/27/2016,251,253.7,246.3,247.4,8898401,6227754
ITDCEM,ITD CEMENTATION INDIA LTD,07/27/2016,150.8,152.9,141,144.6,139900,93521
ITI,ITI LTD,07/27/2016,29.2,29.35,28.65,28.75,173689,68831
IVC,IL&FS INVESTMENT MANAGERS,07/27/2016,19.05,19.35,18.1,18.25,941023,751002
IVP,IVP LTD.,07/27/2016,123.4,125,118,119.8,24906,19829
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,07/27/2016,5.35,5.35,5.15,5.2,1089754,49129
9
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED FUND,07/27/2016,2840,2870,2840,2855
.2,101,89
IZMO,IZMO LTD,07/27/2016,56.9,57.45,54.95,55.9,55440,41832
J&KBANK,J & K BANK LTD.,07/27/2016,68,68.65,67,67.6,625440,342321
JAGRAN,JAGRAN PRAKASHAN LIMITED,07/27/2016,180,182,179,181,136373,65050
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,07/27/2016,38.15,38.85,37.65,38.1,1245
3,9875
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,07/27/2016,11,11.45,10.55,11.15,39275,27
441
JAICORPLTD,JAI CORP LIMITED,07/27/2016,79.6,80.3,77.6,78.6,1176027,312980
JAIHINDPRO,JAIHIND PROJECTS LTD,07/27/2016,7.45,7.5,7.45,7.5,10020,10020
JAINSTUDIO,JAIN STUDIOS LIMITED,07/27/2016,6.85,7.2,6.85,7.15,1454,1454
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,07/27/2016,179,179,174.4,175.75,120270,68806
JAYAGROGN,JAYANT AGRO ORGANICS LTD,07/27/2016,301,313.5,290,293.3,103536,38932
JAYBARMARU,JAY BHARAT MARUTI LTD,07/27/2016,145.6,149.8,145,145.9,9284,6421
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,07/27/2016,8.2,8.25,8,8.1,88350,60475
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,07/27/2016,113.3,117.8,112,116.65,409121,90
905
JBCHEPHARM,J B CHEMICALS AND PHARMA,07/27/2016,274.9,275,271.6,272.6,36435,24036
JBFIND,JBF INDUSTRIES LTD.,07/27/2016,206.8,209.7,203,207,113422,33292
JBMA,JBM AUTO LIMITED,07/27/2016,146.15,149,146,147.2,26854,22430
JENSONICOL,JENSON & NICHOLSON (IND),07/27/2016,9.95,10.05,9.2,9.3,176843,117405
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,07/27/2016,569.7,589.7,568,581.9,3405901,576
272
JHS,JHS SVEND. LAB. LTD,07/27/2016,36.65,38,36.25,37.4,65873,44173
JINDALPHOT,JINDAL PHOTO LIMITED,07/27/2016,88.6,89.8,87.2,88.35,8944,5582
JINDALPOLY,JINDAL POLY FILMS LIMITED,07/27/2016,434.9,437.4,429.75,431.75,40684,
26408
JINDALSAW,JINDAL SAW LIMITED,07/27/2016,52.3,52.75,51.55,51.95,945268,440661
JINDALSTEL,JINDAL STEEL & POWER LTD,07/27/2016,80.7,90.2,79.15,88,68525903,85292
78
JINDCOT,JINDAL COTEX LTD,07/27/2016,19.6,20,18.5,18.75,744709,422289
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,07/27/2016,185.4,190,181.2,182.2
,37664,22337
JINDWORLD,JINDAL WORLDWIDE LTD,07/27/2016,158.8,158.8,148.1,151.3,1442,429
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,07/27/2016,45.15,47.4,44.75,46.75,100133,3
0278
JISLJALEQS,JAIN IRRIGATION SYSTEMS,07/27/2016,70,73.95,69.35,73.2,6816430,215486
0
JKCEMENT,JK CEMENT LIMITED,07/27/2016,700.05,706.95,699.1,701.65,14437,11135
JKIL,J.KUMAR INFRAPROJECTS LTD,07/27/2016,224.95,225,217.1,218.6,58124,38912
JKLAKSHMI,JK LAKSHMI CEMENT LTD,07/27/2016,422.05,427.95,417,422.35,54540,39366
JKPAPER,JK PAPER LIMITED,07/27/2016,58.05,59.5,57.1,57.5,494577,186768
JKTYRE,J.K.INDUSTRIES LIMITED,07/27/2016,91.2,92.35,90.6,91,418118,169769
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,07/27/2016,201,203.5,197.05,200.15,1039,9
97
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,07/27/2016,265,265,256.05,259,28994,2135
0
JMFINANCIL,JM FINANCIAL LIMITED,07/27/2016,70.9,77.9,70.35,75.1,8876201,4411453
JMTAUTOLTD,JMT AUTO LIMITED,07/27/2016,44.05,45.75,42.6,42.85,311808,151167
JOCIL,JOCIL LTD,07/27/2016,207.35,207.4,203,205.45,1074,887
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,07/27/2016,12.2,12.85,12.1,12.6,46007416,98
89597
JPINFRATEC,JAYPEE INFRATECH LTD,07/27/2016,10.5,10.65,10.2,10.4,1160858,544198
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,07/27/2016,95.2,98.9,9
4,94.4,3668,2767
JPPOWER,JAIPRAKASH POWER VENTURES LTD,07/27/2016,6.45,6.5,6.15,6.2,3538879,14485
85
JSL,JSL LTD,07/27/2016,17.2,19.75,17.2,19.25,4350618,1666656
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,07/27/2016,57.75,58,55,56.25,328854,163151
JSWENERGY,JSW ENERGY LTD,07/27/2016,79.35,80.2,77.3,78.5,1349687,446199
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,07/27/2016,1317.05,1380,1311,1357.5,20287,1
2319
JSWSTEEL,JSW STEEL LIMITED,07/27/2016,1671.95,1761.3,1666,1739.3,2645002,996467
JUBILANT,JUBILANT ORGANOSYS LTD.,07/27/2016,328.5,341.7,328.35,335.55,870524,339
244
JUBLFOOD,JUBILANT FOODWORKS LTD,07/27/2016,1201.75,1218.4,1166,1178.85,369904,85
337
JUBLINDS,JUBILANT INDUSTRIES LTD,07/27/2016,162.15,168,162.15,167.25,6829,3955
JUNIORBEES,NIFTY JR BENCHMARK ETF,07/27/2016,224.88,224.88,222.63,223.68,8021,60
94
JUSTDIAL,JUSTDIAL LTD,07/27/2016,535,540.9,528,537.95,803167,109776
JVLAGRO,JVL AGRO INDUSTRIES LTD,07/27/2016,19.9,20.1,19.1,19.25,222726,61931
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,07/27/2016,287.2,291.3,287,288.35,71126,59
011
JYOTISTRUC,JYOTI STRUCTURES LTD,07/27/2016,13.2,13.4,12.75,13.05,291346,164295
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,07/27/2016,106.45,111,104.5,107.4,39765,223
41
KAJARIACER,KAJARIA CERAMICS LTD,07/27/2016,1244.5,1259.8,1230,1239.75,80557,5713
0
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,07/27/2016,411.15,415,403.6,407.
15,32339,19458
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,07/27/2016,104.85,109.8,104.1,
108.85,98953,62332
KALPATPOWR,KALPATARU POWER TRANS. LT,07/27/2016,273.25,275.7,265,265.85,80847,60
504
KALYANIFRG,KALYANI FORGE LIMITED,07/27/2016,260,262.6,250,262.55,231,231
KAMATHOTEL,KAMAT HOTELS (I) LTD,07/27/2016,34.75,36.6,34.75,35.4,11712,8577
KAMDHENU,KAMDHENU ISPAT LIMITED,07/27/2016,55,55.5,54.55,54.85,18003,14253
KANANIIND,KANANI INDUSTRIES LTD,07/27/2016,23.45,23.45,22.75,23.05,58629,16007
KANORICHEM,KANORIA CHEMICALS & INDUS,07/27/2016,71,72.8,69.5,70.4,64824,29730
KANSAINER,KANSAI NEROLAC PAINTS LTD,07/27/2016,324.05,327.5,319.5,320,113342,966
76
KARURVYSYA,KARUR VYSYA BANK LTD,07/27/2016,484.25,490,477,479.25,219415,106679
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,07/27/2016,5.
1,6.05,5.1,6.05,109293,79533
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,07/27/2016,15.8,15.8,15.4,15.4,2401,2400
KAYA,KAYA LTD,07/27/2016,850.05,850.85,832,835.95,12753,8140
KCP,KCP LTD,07/27/2016,99.35,100.45,97.75,98.1,282414,155302
KCPSUGIND,KCP SUGAR IND CORP LTD.,07/27/2016,42.9,43.6,40.8,42.4,1362367,408371
KDDL,KDDL LTD,07/27/2016,229.95,231.15,223,227.05,9822,7666
KEC,KEC INTL. LIMITED,07/27/2016,142,142.25,140.35,141.85,106702,65435
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,07/27/2016,51.4,52.7,49.05,51.1,427038,21316
7
KEI,KEI INDUSTRIES LTD.,07/27/2016,122.95,124.7,118.9,119.85,443351,165828
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,07/27/2016,165.75,165.8,160.8,161.45,45378
,32919
KERNEX,KERNEX MICROSYS(I) LTD,07/27/2016,37,37.5,36,36.65,3039,3039
KESARENT,KESAR ENTERPRISES LIMITED,07/27/2016,70.8,70.8,65.6,69,16025,9052
KESORAMIND,KESORAM INDUSTRIES LTD.,07/27/2016,146.75,149.2,144.1,146.45,302589,1
27224
KGL,KARUTURI GLOBAL LIMITED,07/27/2016,1.65,1.65,1.6,1.6,1685314,939267
KHAITANELE,KHAITAN ELECTRICALS LIMITED,07/27/2016,37,39.5,36,37.7,1880,1146
KHANDSE,KHANDWALA SECURITIES LTD,07/27/2016,15.5,15.5,15.5,15.5,1000,1000
KICL,KALYANI INVEST CO LTD,07/27/2016,1257,1275,1220,1231.4,6032,3173
KILITCH,KILITCH DRUGS (INDIA) LTD,07/27/2016,36,36,35.4,35.4,1288,1272
KIRIINDUS,KIRI INDUSTRIES LTD,07/27/2016,364,366.35,354.05,355.15,256766,92377
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,07/27/2016,146,151.8,145.1,146.7,187129,111752
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,07/27/2016,269.3,276,268.2,275,14127,10312
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,07/27/2016,724.3,724.3,714.2,718.9,581,379
KITEX,KITEX GARMENTS LTD,07/27/2016,491,494.95,490,492.2,52948,33915
KKCL,KEWAL KIRAN CLOTHING LTD,07/27/2016,1834,1868.1,1826,1836.15,112,56
KMSUGAR,K.M.SUGAR MILLS LIMITED,07/27/2016,13.4,13.65,12.9,13.15,1326128,544766
KNRCON,KNR CONSTRUCTIONS LTD,07/27/2016,575.45,578.2,574.5,575.35,4707,3708
KOHINOOR,KOHINOOR FOODS LIMITED,07/27/2016,70.75,72.2,70.25,71.75,86701,33823
KOKUYOCMLN,KOKUYO CAMLIN LTD,07/27/2016,80.85,81.5,78.2,78.65,70800,50011
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,07/27/2016,133.8,138.45,133.15,135.4
,101970,43526
KOPRAN,KOPRAN LTD.,07/27/2016,52.55,52.8,51.25,52.05,353702,75316
KOTAKBANK,KOTAK MAHINDRA BANK LTD,07/27/2016,752.1,760,745.5,754,1076756,690530
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT OPTION,07/27/2016,193.43,195,192.
13,192.13,1239,1156
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,07/27/2016,277.3,277.3,273,273.15,6155
,5359
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,07/27/2016,867.17,873.99,8
65,867.87,7559,3162
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF - DPO,07/27/2016,38,38,38,38,20,20
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,07/27/2016,298,299,292,296.06,9
91,462
KOTARISUG,KOTHARI SUG & CHEM LTD.,07/27/2016,18.35,18.7,17.1,18.4,345948,115609
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,07/27/2016,23.25,23.7,22.4,22.65,31917,232
03
KOTHARIPRO,KOTHARI PRODUCTS LTD.,07/27/2016,165,165,161.1,162.25,2204,1424
KPIT,KPIT CUMMINS INFOSYSTEMS,07/27/2016,134.05,138.2,133.95,135.3,1709328,68391
7
KPRMILL,K.P.R. MILL LIMITED,07/27/2016,1030.05,1069,1030,1050.45,7792,4970
KRBL,KRBL LIMITED,07/27/2016,265,269.7,261.95,266.15,131406,81588
KRIDHANINF,KRIDHAN INFRA LTD,07/27/2016,76.1,78.5,75,77.4,9514,7023
KSBPUMPS,KSB PUMPS LTD.,07/27/2016,702.95,703.1,681.95,691.8,5521,3230
KSCL,KAVERI SEED COMPANY LIMITED,07/27/2016,376.4,389,374,380.95,959203,382788
KSERASERA,K SERA SERA LTD,07/27/2016,0.2,0.2,0.15,0.2,232875,222689
KSK,KSK ENERGY VENTURES LTD,07/27/2016,29.55,30,29.3,29.65,106097,68907
KSL,KALYANI STEELS LTD,07/27/2016,237.35,256,236.1,253.45,1457584,334000
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,07/27/2016,580,593.85,576.05,580.05,34
46,2187
KTKBANK,KARNATAKA BANK LTD.,07/27/2016,149.7,152.1,148.4,150.9,1479605,322553
KWALITY,KWALITY DAIRY (I) LTD,07/27/2016,108.05,110.45,107.4,107.8,501061,143261
L&TFH,L&T FINANCE HOLDINGS LTD,07/27/2016,78.95,85.65,78.6,85.1,19532038,5938414
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,07/27/2016,37.95,37.95,37.95,37.95,200,2
00
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,07/27/2016,32.95,33.6,31.55,32.15,18
2050,97611
LAKSHVILAS,LAKSHMI VILAS BANK LTD,07/27/2016,138,138.7,135.4,136.35,811161,43180
5
LALPATHLAB,DR. LAL PATH LABS LTD,07/27/2016,971.35,981.95,964.2,968.15,6855,3459
LAMBODHARA,LAMBODHARA TEXTILES LTD,07/27/2016,108.95,109,105.65,106.6,37337,1771
2
LAOPALA,LA OPALA RG LIMITED,07/27/2016,545.05,562,544.35,549.6,4540,1872
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,07/27/2016,3689.9,3770,3676.2,3694.4,2928,2
371
LCCINFOTEC,LCC INFOTECH LIMITED,07/27/2016,0.25,0.25,0.25,0.25,5000,2500
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,07/27/2016,488.9,489,465,467.85,5922,5108
LGBFORGE,LGB FORGE LTD,07/27/2016,5.85,5.9,5.6,5.75,62241,37065
LIBERTSHOE,LIBERTY SHOES LTD,07/27/2016,187,189,185.5,186.85,28358,10349
LICHSGFIN,LIC HOUSING FINANCE LTD,07/27/2016,513.95,521.75,512.2,518.45,3196157,
2500635
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,07/27/2016,15.64,15.65,15.61,15.61,66
106,66106
LINCOLN,LINCOLN PHARMACEUTICALS LTD,07/27/2016,172,177.85,171.2,173.9,88725,4880
9
LINCPEN,LINC PEN & PLASTICS LTD,07/27/2016,280.9,280.9,272,277.35,4901,2774
LINDEINDIA,LINDE INDIA LTD,07/27/2016,330,336.6,324.1,327.85,9355,7666
LIQUIDBEES,LIQUID BENCHMARK ETS,07/27/2016,1000,1000.01,999.99,1000,916382,45251
8
LITL,LANCO INFRATECH LTD,07/27/2016,5.1,5.15,5.05,5.05,1476116,746551
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,07/27/2016,239.5,245,235.4,239.7,117
983,48868
LML,LML LTD,07/27/2016,7.95,8.6,7.85,8.2,1160457,355401
LOKESHMACH,LOKESH MACHINES LIMITED,07/27/2016,85,86.85,83.5,84.45,11042,8057
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,07/27/2016,16.95,17.3,16.5,16.7,26282,18267
LOVABLE,LOVABLE LINGERIE LTD,07/27/2016,270.45,273.5,269.6,271.25,16425,7510
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,07/27/2016,4.25,4.25,4,4.05,16607
,16503
LSIL,LLOYDS STEELS INDUSTRIES LTD,07/27/2016,1.9,1.9,1.9,1.9,1760,1760
LT,LARSEN & TOUBRO LTD.,07/27/2016,1596.3,1615,1586.65,1602.15,1644675,702127
LTI,LARSEN & TOUBRO INFOTECH LTD,07/27/2016,692.1,697.65,687.05,689.9,168708,962
31
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,07/27/2016,34.2,35.75,34.1,34.3,2807,
2807
LUMAXIND,LUMAX INDUSTRIES LTD,07/27/2016,766.9,773,747.95,761.7,9258,4961
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,07/27/2016,331.25,337.9,328.2,330.1,12
739,8656
LUPIN,LUPIN LIMITED,07/27/2016,1696.3,1740,1668.8,1719.4,1857306,1199055
LUXIND,LUX INDUSTRIES LTD,07/27/2016,622.6,627,618,622.65,2904,2148
LYCOS,LYCOS INTERNET LTD,07/27/2016,13.45,14,12.5,12.8,1432595,1048322
LYKALABS,LYKA LABS LTD,07/27/2016,72.3,72.9,70.95,71.4,70802,52201
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,07/27/2016,65.1,68,65.1,66.05,35611,10884
M&M,MAHINDRA & MAHINDRA LTD,07/27/2016,1450.55,1463.85,1436,1453.8,671284,479837
M&MFIN,M&M FIN. SERVICES LTD,07/27/2016,314.5,322.5,307.7,320.85,2281285,914625
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,07/27/2016,14.85,14.98,14.75,14.9,101
30,8069
M50,MOTILAL OSWAL MOST SHARES M50 ETF,07/27/2016,81.45,81.45,80.25,80.63,2976,16
36
MAANALU,MAAN ALUMINIUM LTD,07/27/2016,32.25,32.8,31.8,32.05,19000,13000
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,07/27/2016,62.85,64.65,62.25,63,14806
,10589
MADHUCON,MADHUCON PROJECTS LTD.,07/27/2016,51,51,49.2,49.65,40138,25338
MADRASFERT,MADRAS FERTILIZERS LTD,07/27/2016,15.65,15.75,15.3,15.4,44024,35813
MAGMA,MAGMA LEASING LIMITED,07/27/2016,103.25,105.95,100,102.6,536018,272971
MAGNUM,MAGNUM VENTURES LIMITED,07/27/2016,2.95,3,2.85,2.95,22173,20100
MAHABANK,BANK OF MAHARASHTRA,07/27/2016,33.45,33.5,32.95,33,62367,36109
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,07/27/2016,219.9,220,212,216.8,75024,250
75
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,07/27/2016,174,180.55,172.65,179.4,225327,
104610
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,07/27/2016,462,465.9,450.55,458.35
,9289,7555
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,07/27/2016,1559,1574,1530.05,1553.35,7659,58
65
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,07/27/2016,210.25,215,208.85,213.65,59050,42
241
MAITHANALL,MAITHAN ALLOYS LTD,07/27/2016,402,414.2,385,388.9,46163,21150
MAJESCO,MAJESCO LTD,07/27/2016,542.4,568,541,544.8,200745,49175
MALUPAPER,MALU PAPER MILLS LIMITED,07/27/2016,15.3,16.65,15.3,16.3,51634,38558
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,07/27/2016,4.9,4.95,4.9,4.9,3415,2315
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES LTD,07/27/2016,7.65,8.65,7.65,7.9,
4626,4016
MANAKINDST,MANAKSIA INDUSTRIES LTD,07/27/2016,14.45,14.5,14.25,14.5,32084,32084
MANAKSIA,MANAKSIA LIMITED,07/27/2016,55,55,52.4,54,15251,6919
MANAKSTEEL,MANAKSIA STEELS LTD,07/27/2016,10.9,11.95,10.9,11.85,22615,19620
MANALIPETC,MANALI PETROCHEMICAL LTD,07/27/2016,35.55,36.8,35,35.3,3933804,131234
1
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,07/27/2016,77.85,79.25,76.65
,78.25,4409594,1927149
MANDHANA,MANDHANA INDUSTRIES LTD,07/27/2016,57,57,57,57,24296,24296
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,07/27/2016,179.65,184.1,174.15,180.
25,90814,46649
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,07/27/2016,52.35,52.35,50.5
,50.8,21315,12383
MANGLMCEM,MANGALAM CEMENT LTD,07/27/2016,300.05,304.45,295,295.75,77720,65838
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,07/27/2016,31.55,31.55,29.5,30.2,44620,2
5770
MANINDS,MAN INDUSTRIES (I) LTD.,07/27/2016,59.9,60.6,59.5,59.7,102838,66422
MANINFRA,MAN INFRACONSTRUCTION LIMITED,07/27/2016,43,44,42.55,43.45,584920,36986
2
MANPASAND,MANPASAND BEVERAGES LTD,07/27/2016,690.95,692.15,652,660.2,94828,63849
MANUGRAPH,MANUGRAPH INDIA LIMITED,07/27/2016,57.95,57.95,55.65,56.8,24328,15676
MARALOVER,MARAL OVERSEAS LTD,07/27/2016,30.5,30.5,28.9,29.55,41874,31924
MARICO,MARICO LIMITED,07/27/2016,288,289.35,276.3,278.1,2885482,2036058
MARKSANS,MARKSANS PHARMA LIMITED,07/27/2016,47.4,48.25,47,47.7,1405033,453961
MARUTI,MARUTI UDYOG LTD.,07/27/2016,4510.3,4628,4510,4558.15,1212744,588693
MASTEK,MASTEK LTD,07/27/2016,134,135.9,132.3,133.45,78811,40057
MAWANASUG,MAWANA SUGARS LIMITED,07/27/2016,62.95,64.5,59.6,62.5,174743,60454
MAXINDIA,MAX INDIA LTD,07/27/2016,136.05,140.9,135.3,140.9,1484452,1484452
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,07/27/2016,65.6,66.75,63.4,66,713506,2947
76
MAXWELL,MAXWELL APPAREL IND. LTD.,07/27/2016,63.2,64,62.45,62.75,149525,86654
MAYURUNIQ,MAYUR UNIQUOTERS LTD,07/27/2016,418.55,427,417.2,421.75,23542,17073
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,07/27/2016,69.45,73,66,71.75,43
410,14495
MBLINFRA,MBL INFRASTRUCTURES LTD,07/27/2016,135.8,137.7,134.55,135.25,109979,759
73
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,07/27/2016,30.75,30.75,29.05,29.4,89912,564
76
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,07/27/2016,2500,2568.35,2460,2549.95,444692
,166747
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,07/27/2016,200,206.5,199.25,204.35,711523
,74933
MCX,MULTI COMMODITY EXCHANGE,07/27/2016,1036,1065,1025,1055.75,236602,126428
MEGASOFT,MEGASOFT LIMITED,07/27/2016,15.4,15.5,14.85,14.9,169762,169762
MEGH,MEGHMANI ORGANICS LIMITED,07/27/2016,48.4,48.85,47,47.95,1217983,532375
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,07/27/2016,6.95,7.2,6.9,6.9,3349,2
349
MENONBE,MENON BEARINGS LTD,07/27/2016,78.05,79.9,77.5,78.2,22415,10459
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,07/27/2016,44.7,45.4,44.1,44.55,190540,653
65
MERCATOR,MERCATOR LTD,07/27/2016,42.6,45.5,41.5,45.25,4604211,2183423
MERCK,MERCK LTD,07/27/2016,713.95,714,699.55,703,20238,15842
METALFORGE,METALYST FORGINGS LTD,07/27/2016,75.6,78.9,71.05,71.05,1572947,494424
METKORE,METKORE ALLOYS & INDUSTRIES LTD,07/27/2016,2.3,2.3,2.25,2.3,11891,10525
MFSL,MAX FINANCIAL SERVICES LTD,07/27/2016,580.05,598,575.3,593.8,659867,277064
MGL,MAHANAGAR GAS LTD,07/27/2016,498.4,503.95,496.6,498,208083,149757
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,07/27/2016,420.15,435,420.15,432.05,
192106,165834
MIC,MIC ELECTRONICS LIMITED,07/27/2016,15.05,15.15,14.8,14.9,222919,175108
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,07/27/2016,73.2,73.5,72.1,72.6,3852,241
3
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN ETF,07/27/2016,53.48,53.48,53.48,
53.48,6,6
MINDACORP,MINDA CORPORATION LTD,07/27/2016,118.65,118.65,113.1,117.7,48479,16703
MINDAIND,MINDA INDUSTRIES LIMITED,07/27/2016,1181,1181,1160,1169.25,20824,17430
MINDTREE,MINDTREE CONSULTING LIMITED,07/27/2016,566.65,569,560,565.1,386495,2153
20
MIRCELECTR,MIRC ELECTRONICS LTD,07/27/2016,11.2,11.3,11.1,11.2,128918,102586
MIRZAINT,MIRZA INTERNATIONAL LIMITED,07/27/2016,92,92.3,90.8,91.15,232693,125306
MMFL,MM FORGINGS LTD.,07/27/2016,412,422,410,419.05,6156,3511
MMTC,MMTC LTD,07/27/2016,45.95,46.45,45.2,45.9,489451,113028
MOHITIND,MOHIT INDUSTRIES LTD,07/27/2016,69,71,67.5,68.6,37948,9367
MOIL,MOIL LTD,07/27/2016,248,249.45,246.05,247.7,75340,45856
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,07/27/2016,57.95,58.5,56.45,57.35,10719,6605
MOLDTKPAC,MOLD-TEK PACKAGING LTD,07/27/2016,198.05,204.9,197,200.05,42501,34555
MONNETISPA,MONNET ISPAT LTD,07/27/2016,25.55,26.2,25,25.85,164145,63071
MONSANTO,MONSANTO INDIA LIMITED,07/27/2016,2400,2416.9,2382,2387.35,22653,8145
MONTECARLO,MONTE CARLO FASHIONS LTD,07/27/2016,436.05,459,435,439,69974,27229
MORARJEE,MORARJEE TEXTILES LTD,07/27/2016,48.9,48.9,46.8,47.55,13401,8858
MOREPENLAB,MOREPEN LABORATORIES LTD,07/27/2016,24.2,24.45,23.6,23.75,1123207,621
157
MOSERBAER,MOSER-BAER (I) LTD,07/27/2016,8.95,9.05,8.7,8.75,288230,169216
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,07/27/2016,316.75,324.4,316.75,322.2,222027
7,1084082
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,07/27/2016,462.05,468,455,45
9.05,76891,35103
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,07/27/2016,45,45,41.1,44,3500,3500
MPHASIS,MPHASIS BFL LTD.,07/27/2016,538,544.9,535.15,542.2,74057,30919
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,07/27/2016,672.05,684.8,672.05,677
.2,8212,6570
MRF,MRF LTD,07/27/2016,33990,34400,33738.95,34026.1,4308,889
MRO-TEK,MRO-TEK LIMITED,07/27/2016,46.7,47.5,45.5,45.95,10916,7288
MRPL,MRPL,07/27/2016,86.6,87.1,80.6,81.1,2228389,829319
MSPL,MSP STEEL & POWER LTD.,07/27/2016,12.7,12.7,12,12.15,10814,7367
MTEDUCARE,MT EDUCARE LTD,07/27/2016,152.9,155.35,152.25,154.55,44244,28223
MTNL,MAHANAGAR TELEPHONE NIGAM,07/27/2016,21.7,22.15,21.4,21.8,1179331,514394
MUKANDENGG,MUKAND ENGINEERS LIMITED,07/27/2016,33.5,34.5,32.4,32.95,7250,4648
MUKANDLTD,MUKAND LTD.,07/27/2016,50.3,52,48.45,50.5,135151,54841
MUKTAARTS,MUKTA ARTS LIMITED,07/27/2016,63.4,64.8,63,63.5,21593,15707
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,07/27/2016,82.6,84.5,82.4,83.25,43331,28
488
MUNJALSHOW,MUNJAL SHOWA LTD,07/27/2016,182,184.9,180.45,180.95,13005,6559
MURUDCERA,MURUDESHWAR CERAMICS LTD,07/27/2016,27.4,28.3,26.75,27.2,263778,125507
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,07/27/2016,209.55,216.5,209.5,214,12591,
8419
MUTHOOTFIN,MUTHOOT FINANCE LTD,07/27/2016,287.35,313.5,287.05,308.8,1615063,6609
99
MVL,MVL LTD,07/27/2016,0.4,0.4,0.35,0.4,119111,102042
MYSOREBANK,STATE BANK OF MYSORE,07/27/2016,650,650,622.25,639.05,63251,15742
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,07/27/2016,301.79,304.46,299.2
1,302.99,859,412
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS LTD,07/27/2016,11.85,11.85,11.3,11.35
,147352,147352
NAGAROIL,NAGARJUNA OIL REFINERY,07/27/2016,6.7,6.85,6.4,6.45,676804,415929
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,07/27/2016,12.75,14,12.75,1
3.05,1607,878
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,07/27/2016,37.1,38,35.4,36.25,3197,2619
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,07/27/2016,86.8,95.5,86.8,90.4
5,83634,26654
NAHARINDUS,NAHAR INDS ENT LTD,07/27/2016,123,131.3,105.05,119.15,1543909,488410
NAHARPOLY,NAHAR POLY FILMS LTD,07/27/2016,56.4,64.7,56.4,58.95,292033,95213
NAHARSPING,NAHAR SPINNING MILLS LIMITED,07/27/2016,131.5,139,131.1,134.85,179500
,70099
NAKODA,NAKODA LTD,07/27/2016,0.35,0.4,0.35,0.35,351642,351642
NATCOPHARM,NATCO PHARMA LTD.,07/27/2016,596.9,622,591.1,613.5,669407,327990
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,07/27/2016,120,125,116,121.35,32185,16632
NATIONALUM,NATIONAL ALUMINIUM CO LTD,07/27/2016,47.35,48.25,47.05,47.95,674742,4
82197
NATNLSTEEL,NATIONAL STEEL & AGRO IND,07/27/2016,19.85,21.45,19.8,20.65,23464,234
64
NAUKRI,INFO EDGE (I) LTD,07/27/2016,829,839,816,827.4,47497,27405
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,07/27/2016,2299.65,2340.35,2275.
1,2303.75,16022,7122
NAVKARCORP,NAVKAR CORPORATION LTD,07/27/2016,208.35,212,207.05,209.3,14126,5933
NAVNETEDUL,NAVNEET EDUCATION LTD,07/27/2016,95.6,97.5,95,96.75,21494,15672
NBCC,NATIONAL BUILDINGS LTD,07/27/2016,246.6,250.95,246,246.9,574793,189718
NBVENTURES,NAVA BHARAT VENTURES LIMI,07/27/2016,246.8,248,233.55,236.1,395382,25
3870
NCC,NCC LTD,07/27/2016,81.15,81.7,79.3,80.5,1855227,408881
NCLIND,NCL INDUSTRIES LIMITED,07/27/2016,138.5,140.05,136.2,137.6,55731,32364
NDL,NANDAN DENIM LTD,07/27/2016,138.25,138.3,135,135.9,53108,21440
NDTV,NDTV LTD,07/27/2016,87.1,88.3,86.2,87.15,25291,16662
NECCLTD,NORTH EASTERN CARRYING CORPORATION LTD,07/27/2016,43.25,44,41.7,41.9,124
11,11243
NECLIFE,NECTAR LIFESCIENCES LIMITED,07/27/2016,37,38.3,36.4,37.55,576595,193356
NELCAST,NELCAST LIMITED,07/27/2016,67.25,68,64.8,67.3,52885,37908
NELCO,NELCO LIMITED,07/27/2016,96.1,97.65,93,96.5,228025,108465
NEPCMICON,NEPC INDIA LTD,07/27/2016,1.55,1.55,1.55,1.55,4811,4811
NESCO,NESCO LTD,07/27/2016,1659.95,1659.95,1620,1626.25,1258,881
NESTLEIND,NESTLE INDIA LTD,07/27/2016,7141,7160.2,7044.05,7076.35,27120,19858
NET4,NET 4 INDIA LTD,07/27/2016,1.7,1.75,1.7,1.75,310,300
NETWORK18,NETWORK 18 FINCAP LIMITED,07/27/2016,41.5,42,40,40.85,246169,148028
NEULANDLAB,NEULAND LABORATORIES LTD,07/27/2016,957,973.95,910,915.75,41972,21755
NEXTMEDIA,NEXT MEDIAWORKS LTD,07/27/2016,21.75,21.85,21.25,21.4,83238,56197
NEYVELILIG,NEYVELI LIGNITE CORPORATI,07/27/2016,78.05,80.85,77,77.95,224105,9021
1
NFL,NATIONAL FERTILIZERS LIMITED,07/27/2016,34.8,35,34.1,34.3,108267,58067
NGCT,NORTHGATE COM TECH LTD,07/27/2016,1.75,1.75,1.75,1.75,100,100
NH,NARAYANA HRUDAYALAYA LTD,07/27/2016,291,292,286.65,287.4,22730,15829
NHPC,NHPC LTD,07/27/2016,25.35,25.45,25,25.1,4400803,2254180
NIBL,NRB INDUSTRIAL BEARINGS LTD,07/27/2016,40.4,43.6,40,40.2,7341,3402
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN ETF,07/27/2016,92.25,92.25,91.11,91.1
1,1666,1640
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,07/27/2016,876,882.6,873,876.96,29465,13986
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY EES),07/27/2016,8791,8791,8
751,8769,212,211
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN ETF,07/27/2016,87.29,87.51,86.68,86.68,156
2,1485
NIITLTD,NIIT LIMITED,07/27/2016,86.05,88,83.8,86.8,1826435,781695
NIITTECH,NIIT TECHNOLOGIES LTD,07/27/2016,471.95,471.95,456.75,460.1,163528,9246
6
NILAINFRA,NILA INFRASTRUCTURES LTD,07/27/2016,13.7,14,13.4,13.55,214093,153028
NILKAMAL,NILKAMAL LIMITED,07/27/2016,1279.9,1299,1271.05,1289.7,49964,18710
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,07/27/2016,836,859.85,833,835.35,555,341
NIRVIKARA,NIRVIKARA PAPER MILLS LTD,07/27/2016,46.85,48.85,45.25,47.9,90337,5063
9
NITCO,NITCO TILES LIMITED,07/27/2016,62.3,62.85,61.6,61.75,63408,40799
NITESHEST,NITESH ESTATES LTD,07/27/2016,13.35,13.65,13.1,13.2,91302,66485
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,07/27/2016,30,30.1,29.3,29.4,
309143,196725
NITINSPIN,NITIN SPINNERS LIMITED,07/27/2016,73.25,75.85,72.25,73.25,85046,49230
NKIND,NK INDUSTRIES LTD,07/27/2016,37.95,38,37.95,38,1500,1500
NMDC,NMDC LTD,07/27/2016,99.9,100.7,99.7,100.25,1299538,532036
NOCIL,NOCIL,07/27/2016,59,62.5,58.5,58.85,8978997,1989300
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,07/27/2016,23.45,23.7,23.3,23.35,217203,
176085
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,07/27/2016,8.2,8.2,8.2,8.2,1300,1300
NRBBEARING,NRB BEARING LIMITED,07/27/2016,114.95,116,110,110.7,19273,13448
NSIL,NALWA SONS INVESTMENTS LIMITED,07/27/2016,798,798,762.1,766.8,255,109
NTPC,NTPC LTD,07/27/2016,158.9,160.4,157.1,159.05,3185071,1700788
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,07/27/2016,196.85,197.6,194.5,195.4,30934,16472
NUTEK,NU TEK INDIA LTD,07/27/2016,0.6,0.7,0.6,0.7,225833,118369
OBEROIRLTY,OBEROI REALTY LTD,07/27/2016,292.8,298.1,289,291.6,160233,137149
OCCL,ORIENTAL CARBON & CHEMICALS LTD,07/27/2016,620.55,627.45,614.75,621.1,8835,
7905
OCL,OCL INDIA LTD,07/27/2016,785,792,750,771.1,48674,30506
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,07/27/2016,3570,3603,3542.5,3553.1,6
662,2694
OIL,OIL INDIA LTD,07/27/2016,374,375.55,371.15,372.95,472154,326731
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,07/27/2016,34.25,35.5,33.3,34.1,50699,34969
OISL,OCL IRON AND STEEL LTD,07/27/2016,12,12.3,11.85,11.9,94043,79617
OMAXAUTO,OMAX AUTOS LTD,07/27/2016,82.9,83.95,79.05,79.35,87665,47642
OMAXE,OMAXE LIMITED,07/27/2016,162,163.1,160.7,161.95,722979,106548
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,07/27/2016,144.95,145.9,140.5,142,19184
4,131385
OMMETALS,OM METALS INFRAPRO LTD,07/27/2016,50.75,51.35,49.65,50.9,92377,68805
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,07/27/2016,3.35,3.35,3.35,3.35,1000,1000
ONELIFECAP,ONELIFE CAP ADVISORS LTD,07/27/2016,32.95,33.4,31.3,32.75,36933,20655
ONGC,OIL AND NATURAL GAS CORP.,07/27/2016,224.2,227.5,220.05,223.25,2655313,1142
119
ONMOBILE,ONMOBILE GLOBAL LTD,07/27/2016,116.9,118.5,114.6,116.35,176540,70651
ONWARDTEC,ONWARD TECHNOLOGIES LTD,07/27/2016,69.8,71.3,69.05,70.7,8480,4083
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,07/27/2016,13.3,13.5,13,13.1,1125082,46
2795
ORBITCORP,ORBIT CORPORATION LIMITED,07/27/2016,7.8,7.8,7.5,7.55,190067,93147
ORBTEXP,ORBIT EXPORTS LTD,07/27/2016,243,246.3,227.35,230.7,23359,14401
ORCHIDPHAR,ORCHID PHARMA LTD,07/27/2016,41.35,41.4,40.6,40.85,189429,81156
ORICONENT,ORICON ENTERPRISES LTD,07/27/2016,59.3,60.2,58.4,58.55,209450,175056
ORIENTABRA,ORIENT ABRASIVE LTD,07/27/2016,36.6,37,36.3,36.45,10151,7221
ORIENTALTL,ORIENTAL TRIMEX LIMITED,07/27/2016,10.35,10.35,10,10.1,13414,8011
ORIENTBANK,ORIENTAL BANK OF COMMERCE,07/27/2016,115,118.3,114.2,117.15,6132045,9
32631
ORIENTBELL,ORIENT BELL LTD,07/27/2016,180,185.6,177,181.15,65119,44004
ORIENTCEM,ORIENT CEMENT LTD,07/27/2016,169,172,164.4,166.65,25053,14166
ORIENTHOT,ORIENTAL HOTELS LTD,07/27/2016,25.95,26.2,24.8,25.6,94962,73311
ORIENTLTD,ORIENT PRESS LIMITED,07/27/2016,68.9,68.9,68.9,68.9,25,25
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,07/27/2016,61.2,62.8,60.7,61.9,522680,30
6437
ORIENTREF,ORIENT REFRACTORIES LTD,07/27/2016,91.95,92,90,90.5,22919,16965
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,07/27/2016,2055,2435,2050
,2343.05,168840,27009
ORTEL,ORTEL COMMUNICATIONS LTD,07/27/2016,169,175,169,174.5,435,393
ORTINLABSS,ORTIN LABORATORIES LTD,07/27/2016,20.6,22.9,18.6,22.45,924363,326492
OUDHSUG,OUDH SUGAR MILLS LTD,07/27/2016,134.7,139.8,133.4,135.35,180724,41946
PAEL,PAE LIMITED,07/27/2016,12.1,12.6,11.9,12,5565,3585
PAGEIND,PAGE INDUSTRIES LIMITED,07/27/2016,13400.05,13567.9,13377.75,13497.9,694
6,4888
PALREDTEC,PALRED TECHNOLOGIES LTD,07/27/2016,81,81.95,76.5,77.25,4624,3462
PANACEABIO,PANACEA BIOTEC LTD,07/27/2016,134,135.9,133.4,133.75,16964,10346
PANAMAPET,PANAMA PETROCHEM LTD,07/27/2016,59.5,60.25,59.5,60.2,4951,4846
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,07/27/2016,10.8,11.25,10.55,11,12011,9096
PAPERPROD,THE PAPER PRODUCTS LTD,07/27/2016,318.9,324.75,317.1,321.3,57390,39217
PARABDRUGS,PARABOLIC DRUGS LTD,07/27/2016,7.15,7.15,6.3,7.15,2195887,989346
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,07/27/2016,3.65,3.65,3.5,3.55,27512,2669
3
PARAGMILK,PARAG MILK FOODS LTD,07/27/2016,324,329.05,316.6,319.45,112268,32787
PARASPETRO,PARAS PETROFILS LTD,07/27/2016,0.25,0.25,0.2,0.25,38433,38433
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,07/27/2016,64,65,62.7,62.7,49539,25501
PARSVNATH,PARSVNATH DEVELOPER LTD,07/27/2016,23.55,24.1,22.75,22.95,172781,11046
9
PATELENG,PATEL ENGINEERING LIMITED,07/27/2016,49.6,49.75,47.85,48.25,292016,1712
24
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,07/27/2016,114.2,117.85,114.2,115.7
5,119545,40919
PATSPINLTD,PATSPIN INDIA LTD,07/27/2016,11.4,11.95,11.3,11.4,9814,9557
PBAINFRA,PBA INFRASTRUCTURE LIMITED,07/27/2016,22.75,22.75,21.2,21.5,20804,16773
PCJEWELLER,PC JEWELLER LTD,07/27/2016,419.95,449.35,414.55,431.45,568917,190093
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,07/27/2016,16.2,16.55,15.5,16.3,6969,6969
PDPL,PARENTERAL DRUGS (INDIA) LTD,07/27/2016,32.3,33.45,32,32.25,11118,8681
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,07/27/2016,170,170,168,168,358,300
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,07/27/2016,11,11.5,11,11.45,1527,1408
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,07/27/2016,20.6,20.6,20,20,48721,3459
9
PEARLPOLY,PEARL POLYMERS LTD,07/27/2016,24.1,25.9,22.4,24.15,112398,44372
PEL,PIRAMAL ENTERPRISES LTD,07/27/2016,1590,1604,1565.5,1588.4,60176,29663
PENIND,PENNAR INDUSTRIES LTD,07/27/2016,48.5,48.6,46.75,46.9,169416,113451
PENINLAND,PENINSULA LAND LIMITED,07/27/2016,21,21,20.3,20.6,178788,118399
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS LTD,07/27/2016,190,191.95,182.55,183.
4,7436,6472
PERSISTENT,PERSISTENT SYSTEMS LTD,07/27/2016,686.05,697.9,682.9,696.35,79057,546
21
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,07/27/2016,188.8,188.85,176.8,17
7.75,5786,2895
PETRONET,PETRONET LNG LIMITED,07/27/2016,297.85,303,296.55,298.55,1065261,541950
PFC,POWER FINANCE CORPORATION LIMITED,07/27/2016,217.45,221.65,216.1,220.45,1816
496,566056
PFIZER,PFIZER LTD,07/27/2016,1958,1958,1925,1940.45,71191,66913
PFOCUS,PRIME FOCUS LIMITED,07/27/2016,69,70.4,67.1,67.7,89006,58008
PFS,PTC INDIA FINANCIAL SERVICES LTD,07/27/2016,41.8,42.4,40.9,41.45,1433000,743
831
PGEL,PG ELECTROPLAST LTD,07/27/2016,151.15,154.45,149,149.95,20291,10075
PGHH,P&G HYGIENE & HEALTH CARE,07/27/2016,6393,6415,6213,6297.45,2217,1480
PGIL,PEARL GLOBAL INDUSTRIES LTD,07/27/2016,218,228,215,225.2,5570,3781
PHILIPCARB,PHILIPS CARBON BLACK LTD.,07/27/2016,187.95,194,187.5,190,253329,1257
62
PHOENIXLL,PHOENIX LAMPS LTD,07/27/2016,134.9,136.5,133.5,134.1,50712,41138
PHOENIXLTD,THE PHOENIX MILLS LIMITED,07/27/2016,360.05,364.5,360.05,363.45,13540
,11394
PIDILITIND,PIDILITE INDUSTRIES LTD,07/27/2016,728.7,736.25,726.3,730.75,313507,1
15887
PIIND,PI INDUSTRIES LTD,07/27/2016,745,787,740,750.95,443425,229909
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,07/27/2016,1235,1265
,1235,1246.85,1211,1211
PILITA,PIL ITALICA LIFESTYLE LTD,07/27/2016,28.7,29.2,28.5,28.85,35426,15113
PINCON,PINCON SPIRIT LTD,07/27/2016,79,81.9,77.65,78.4,439779,261218
PIONDIST,PIONEER DISTILLERIES LTD,07/27/2016,150.6,156,147.3,150.75,12333,6742
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,07/27/2016,52.6,53.15,49,50,19691,8847
PIRPHYTO,PIRAMAL PHYTOCARE LTD,07/27/2016,78,78.3,75.5,76.4,27076,19822
PITTILAM,PITTI LAMINATIONS LIMITED,07/27/2016,46,47,45,45.75,14377,9924
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,07/27/2016,159.5,170,156,161
.8,2268,2098
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,07/27/2016,419,438.5,413.1,427.45,14984,69
88
PNB,PUNJAB NATIONAL BANK,07/27/2016,130,133.3,128.6,132.8,18362804,2201789
PNBGILTS,PNB GILTS LIMITED,07/27/2016,26.7,26.7,26.15,26.4,374988,114454
PNC,PRITISH NANDY COMMUNICATI,07/27/2016,16.9,17.45,15.65,16.6,9337,7095
PNCINFRA,PNC INFRATECH LTD,07/27/2016,565,565,552.25,555.75,5748,1983
PNEUMATIC,PNEUMATIC HOLDINGS LTD,07/27/2016,800,824,766,824,84,84
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,07/27/2016,9,9.05,8.7,8.9,18038,12810
POKARNA,POKARNA LTD,07/27/2016,836,859,830.1,833.1,5303,5155
POLARIS,POLARIS SOFTWARE LAB LTD,07/27/2016,191.2,192.8,191,191.6,14458,10253
POLYMED,POLY MEDICURE LTD,07/27/2016,406.15,419.9,406.05,409.35,2238,1890
POLYPLEX,POLYPLEX CORPORATION LTD,07/27/2016,286,292,282.15,290.45,17614,12900
PONNIERODE,PONNIE SUGARS (ERODE) LTD,07/27/2016,322,323.75,265.1,287.3,151895,38
557
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,07/27/2016,173,173.7,171.55,17
2.45,4979070,3654014
POWERMECH,POWER MECH PROJECTS LIMITED,07/27/2016,554,567.75,553,555.2,68385,6797
1
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,07/27/2016,150.1,153.75,147.6,
152.15,5605,4577
PRABHAT,PRABHAT DAIRY LTD,07/27/2016,96.9,97,93,93.8,43276,22401
PRADIP,PRADIP OVERSEAS LTD,07/27/2016,1.55,1.55,1.55,1.55,10000,10000
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,07/27/2016,7.75,8.75,7.55,8.35,162401,
68368
PRAJIND,PRAJ INDUSTRIES LTD,07/27/2016,86.35,87.35,86,86.3,673434,267082
PRAKASH,PRAKASH INDUSTRIES LTD,07/27/2016,40.95,42.45,40.7,41.75,862347,532693
PRAKASHCON,PRAKASH CONSTROWELL LTD,07/27/2016,7.1,7.65,6.85,7.55,684973,413514
PRAKASHSTL,PRAKASH STEELAGE LTD,07/27/2016,1.7,1.7,1.7,1.7,57637,57637
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,07/27/2016,25.65,26.3,24.8,24.85,803324,562
092
PRECAM,PRECISION CAMSHAFTS LTD,07/27/2016,132.25,133,131.2,132.5,15411,11656
PRECOT,PRECOT MILLS LTD,07/27/2016,58.45,58.45,56.2,57.4,683,582
PRECWIRE,PRECISION WIRES INDIA LTD,07/27/2016,111.7,113,109.5,111.2,34811,24711
PREMEXPLN,PREMIER EXPLOSIVES LTD,07/27/2016,365.8,365.8,357,358.7,2253,1654
PREMIER,PREMIER LIMITED,07/27/2016,35,35,34.1,34.65,1992,890
PREMIERPOL,PREMIER POLYFILMS LTD,07/27/2016,21.15,21.15,21.15,21.15,150,150
PRESSMN,PRESSMAN ADVERTISING LTD,07/27/2016,46.9,47.45,45,45.6,10543,7278
PRESTIGE,PRESTIGE ESTATE LTD,07/27/2016,188,190.1,179.15,180.8,181168,134315
PRICOL,PRICOL LIMITED,07/27/2016,116,120,111.5,113.8,2512633,714719
PRIMESECU,PRIME SECURITIES LIMITED,07/27/2016,12.2,12.2,12.2,12.2,24878,24878
PRISMCEM,PRISM CEMENTS LTD,07/27/2016,106.6,108.8,106.05,108.1,320639,190607
PROVOGE,PROVOGUE (INDIA) LIMITED,07/27/2016,4.6,4.7,4.45,4.5,136015,103704
PROZONINTU,PROZONE INTU PROPERTIES LTD,07/27/2016,27.7,27.7,26.2,26.35,137287,99
822
PSB,PUNJAB & SIND BANK,07/27/2016,50.15,50.8,49.7,50.3,94888,36416
PSL,PSL LIMITED,07/27/2016,6.7,6.9,6.6,6.65,30019,23921
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,07/27/2016,324.67,326.1,318
.06,322,3625,1699
PTC,PTC INDIA LIMITED,07/27/2016,81.3,82.25,79.45,80.7,1279825,538682
PTL,PTL ENTERPRISES LIMITED,07/27/2016,123.75,126.7,122,123.35,9500,7729
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,07/27/2016,197.05,199.95,1
94.2,195.6,7657,5434
PUNJLLOYD,PUNJ LLOYD LTD,07/27/2016,20.8,21.25,20.8,20.95,716773,352301
PURVA,PURAVANKARA PROJECTS LIMITED,07/27/2016,48.9,49.9,47.5,48.35,167579,121171
PVP,PVP VENTURES LTD,07/27/2016,4.65,4.7,4.6,4.65,41915,41283
PVR,PVR LIMITED,07/27/2016,1101,1141.7,1098,1126.15,300913,112648
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),07/27/2016,1387,1388.85,
1380,1384.95,257,161
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),07/27/2016,912,912,912,912
,10,10
QUESS,QUESS CORP LTD,07/27/2016,494.7,531.9,491.1,523.75,1565742,415605
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,07/27/2016,264.9,272.8,263.45,271.3,206411
,70980
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,07/27/2016,1.25,1.25,1.25,1.25,3270,3270
RADICO,RADICO KHAITAN LTD,07/27/2016,92.35,93.3,91.8,92.8,89498,66101
RAIN,RAIN INDUSTRIES LTD,07/27/2016,34.95,34.95,34.35,34.7,227252,196303
RAINBOWPAP,RAINBOW PAPERS LIMITED,07/27/2016,3.2,3.3,3.15,3.2,194721,151705
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,07/27/2016,61.
35,64.65,61.35,61.7,38121,17010
RAJESHEXPO,RAJESH EXPORTS LTD.,07/27/2016,440.75,441.05,431,435.65,287356,102128
RAJOIL,RAJ OIL MILLS LTD,07/27/2016,1.1,1.3,1.1,1.2,16499,14550
RAJRAYON,RAJ RAYON LIMITED,07/27/2016,0.35,0.35,0.35,0.35,4895,4895
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,07/27/2016,73.3,74.5,71.15,72.3,62473
,33260
RAJTV,RAJ TELEVISION NETWORK LIMITED,07/27/2016,68.4,69.4,67.3,67.65,166776,1006
4
RAJVIR,RAJVIR INDUSTRIES LIMITED,07/27/2016,47,47,47,47,1,1
RALLIS,RALLIS INDIA LTD,07/27/2016,215.9,218.05,212,217,185232,106648
RAMANEWS,RAMA NEWSPRI & PAPER LTD,07/27/2016,24.1,24.65,23.95,24,26206,19658
RAMASTEEL,RAMA STEEL TUBES LTD,07/27/2016,107,114,106.8,113.2,187419,142069
RAMCOCEM,THE RAMCO CEMENTS LTD,07/27/2016,556.5,560.8,555,555.55,93526,77974
RAMCOIND,RAMCO INDUSTRIES LTD,07/27/2016,128.75,131.45,126.05,127.75,47216,20525
RAMCOSYS,RAMCO SYSTEMS LTD,07/27/2016,640.05,645,632,636.35,3312,2623
RAMKY,RAMKY INFRASTRUCTURE LIMITED,07/27/2016,89.35,92.2,88.15,89,97154,47587
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,07/27/2016,2.3,2.4,2.2,2.2,34660,34660
RANASUG,RANA SUGARS LTD,07/27/2016,15,15.5,14.75,15.1,2842302,1068814
RANEENGINE,RANE ENGINE VALVE LTD,07/27/2016,481.05,482,466.55,473.9,1124,840
RANEHOLDIN,RANE HOLDINGS LIMITED,07/27/2016,678,714,632,686.45,744,432
RASOYPR,RASOYA PROTEINS LTD,07/27/2016,0.2,0.2,0.15,0.2,2602300,2060497
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,07/27/2016,534.45,536.9,522.05,529.2,
4240,3871
RAYMOND,RAYMOND LTD,07/27/2016,456,462.6,455.2,461.15,138584,96526
RBL,RANE BRAKE LINING LTD,07/27/2016,599,638,590.9,606.55,12346,5358
RCF,RASHTRIYA CHEMICALS & FER,07/27/2016,50.2,50.7,49,49.85,932290,364249
RCOM,RELIANCE COMMUNICATION VENTURES LTD,07/27/2016,51.35,52.35,50.95,51.5,18645
580,4255397
RDEL,PIPAVAV DEF & OFFSHR ENG LTD,07/27/2016,65.1,65.4,63.45,64.9,889726,363925
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,07/27/2016,214,216.65,210.85,214.75
,2482906,770672
REDINGTON,REDINGTON (INDIA) LIMITED,07/27/2016,102.8,102.8,100.6,102.15,105809,6
5792
REFEX,REFEX REFRIGERANTS LTD,07/27/2016,17.85,19.2,17.85,18.1,328767,143677
REGENCERAM,REGENCY CERAMICS LTD.,07/27/2016,2.8,2.8,2.8,2.8,500,500
REIAGROLTD,REI AGRO LIMITED,07/27/2016,0.6,0.6,0.55,0.55,610850,491434
REISIXTEN,REI SIX TEN RETAIL LTD,07/27/2016,0.45,0.45,0.35,0.35,526695,501000
RELAXO,RELAXO FOOT LTD,07/27/2016,497,497,488.1,492.45,12686,8036
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),07/27/2016,2060
.1,2085.79,2059.58,2077.3,541,401
RELCAPITAL,RELIANCE CAPITAL LTD,07/27/2016,429.95,437.35,421.1,431.45,3193191,32
4454
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,07/27/2016,90.24,90.24,8
9.55,89.55,105,105
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,07/27/2016,39.62,39.62,39.62,39.
62,2,2
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,07/27/201
6,21.8,21.8,21.8,21.8,2000,2000
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,07/27/2016,2709.9,2727,
2700.5,2711.55,2224,1250
RELIANCE,RELIANCE INDUSTRIES LTD,07/27/2016,1023.05,1026,1008.95,1013.1,2521448,
1446453
RELIGARE,RELIGARE ENTERPRISES LIMITED,07/27/2016,272.4,277,272.4,275.3,6955,5616
RELINFRA,RELIANCE INFRASTRUCTURE LTD,07/27/2016,560,567.65,551.2,561.6,1860052,1
34742
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,07/27/2016
,89.33,89.33,89.33,89.33,100,100
REMSONSIND,REMSONS INDUSTRIES LTD,07/27/2016,48,49,46.05,46.05,141,85
RENUKA,SHREE RENUKA SUGARS LTD,07/27/2016,16.3,18.75,16.1,18.05,42248524,1091407
5
REPCOHOME,REPCO HOME FINANCE LTD,07/27/2016,836.1,840,822,828.45,21463,13956
REPRO,REPRO INDIA LIMITED,07/27/2016,458,470,453.35,463.3,3375,2131
RESPONIND,RESPONSIVE INDUSTRIES LTD,07/27/2016,77.5,78,77.35,77.5,1258,1158
REVATHI,REVATHI EQUIPMENT LIMITED,07/27/2016,874,874,855,860.35,2269,1599
RICOAUTO,RICO AUTO INDUSTRIES LTD,07/27/2016,44.5,45.55,43.3,45.15,575934,337363
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,07/27/2016,436.4,439.35,429,432.
6,219797,58702
RJL,RENAISSANCE JEWELLERY LIMITED,07/27/2016,140,143.8,136.35,139.35,25811,16431
RKDL,RAVI KUMAR DISTILLERIES LTD,07/27/2016,8.95,8.95,8.45,8.55,21944,16604
RKFORGE,RAMKRISHNA FORGINGS LTD,07/27/2016,418.15,418.2,409,411.05,5179,4061
RMCL,RADHA MADHAV CORPORATION LIMITED,07/27/2016,9.7,9.75,9.35,9.5,111280,75563
RML,RANE (MADRAS) LIMITED,07/27/2016,346.8,347,331,333.05,5025,2997
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,07/27/2016,1,1,0.9,0.95,36694,36694
ROHITFERRO,ROHIT FERRO-TECH LIMITED,07/27/2016,5,5.1,4.9,4.95,41256,27130
ROHLTD,ROYAL ORCHID HOTELS LTD,07/27/2016,78.4,79.85,76.75,79.55,34204,14060
ROLTA,ROLTA INDIA LTD,07/27/2016,64.9,68.05,64.6,67.05,1135419,489871
ROSSELLIND,ROSSELL INDIA LTD,07/27/2016,124.4,124.9,121.5,121.9,13610,9334
RPGLIFE,RPG LIFE SCIENCES LTD,07/27/2016,299.9,356.9,296.5,352.85,1073088,283912
RPOWER,RELIANCE POWER LTD,07/27/2016,54.95,55.25,53.25,54.45,4533611,1047798
RPPINFRA,R.P.P INFRA PROJECTS LTD,07/27/2016,167.8,173,167.8,170.5,38856,18283
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,07/27/2016,77.45,78.35,73.7,74.6,18989
8,98728
RSWM,RSWM LIMITED,07/27/2016,469.7,469.9,458.3,466,11207,7970
RSYSTEMS,R SYS INTERNATIONAL LTD,07/27/2016,52.2,52.9,51.05,52.1,16828,14325
RTNINFRA,RATTANINDIA INFRASTRUCTURE LIMITED,07/27/2016,3.65,3.75,3.65,3.7,783469
,374021
RTNPOWER,RATTANINDIA POWER LIMITED,07/27/2016,11,11.1,10.85,10.95,1477355,106629
1
RUBYMILLS,THE RUBY MILLS LTD,07/27/2016,395,405,392.25,399.75,7240,5385
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,07/27/2016,5.9,5.9,5.7,5.7,27500,27500
RUCHIRA,RUCHIRA PAPERS LIMITED,07/27/2016,79.75,84.4,79.75,83.35,439729,121265
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,07/27/2016,24,24.8,23.5,24.15,503978,152101
RUPA,RUPA & COMPANY LTD,07/27/2016,288.25,290.15,285,285.5,2647,1757
RUSHIL,RUSHIL DECOR LTD,07/27/2016,412,434.65,412,428.4,550626,90381
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,07/27/2016,265.5,267.5,26
3.9,264.6,26306,177
SADBHAV,SADBHAV ENGINEERING LIMITED,07/27/2016,292,295.55,290.05,291.2,29747,189
63
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,07/27/2016,98.9,100,98.9,99.45,3532,2
690
SAGCEM,SAGAR CEMENTS LIMITED,07/27/2016,664.1,680,664,669.65,11320,5016
SAIL,STEEL AUTHORITY OF INDIA,07/27/2016,48.8,49.2,47.8,48.75,9315943,4663251
SAKHTISUG,SAKTHI SUGARS LTD,07/27/2016,45.9,47.25,45.35,46.2,561548,158809
SAKSOFT,SAKSOFT LIMITED,07/27/2016,240.05,248.95,239.05,242.1,4327,2708
SAKUMA,SAKUMA EXPORTS LIMITED,07/27/2016,66.65,67.75,65.1,66.45,23862,14161
SALONA,SALONA COTSPIN LTD,07/27/2016,28.5,28.5,28.5,28.5,1000,1000
SALORAINTL,SALORA INTERNATIONAL LTD,07/27/2016,43,43.4,42.55,42.55,819,709
SALSTEEL,S.A.L. STEEL LTD.,07/27/2016,3,3.25,3,3.15,48144,41801
SALZERELEC,SALZER ELECTRONICS LTD,07/27/2016,241.55,243.2,236,238.95,30359,18380
SAMBHAAV,SAMBHAAV MEDIA LIMITED,07/27/2016,6,6,5.75,5.75,23600,19477
SAMTEL,SAMTEL COLOR LTD,07/27/2016,0.6,0.65,0.6,0.65,2500,2500
SANDESH,THE SANDESH LIMITED,07/27/2016,860,860,830,837.55,2359,1823
SANGAMIND,SANGAM (INDIA) LTD,07/27/2016,266,281.5,266,278.7,109436,46309
SANGHIIND,SANGHI INDUSTRIES LTD,07/27/2016,69.55,69.95,68.2,68.7,72376,53285
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,07/27/2016,41.65,43.1,40.35,40.7,
852,745
SANGHVIMOV,SANGHVI MOVERS LIMITED,07/27/2016,277.65,280,275.3,277.45,18886,10763
SANOFI,SANOFI INDIA LTD,07/27/2016,4590,4600.05,4534.25,4598.15,6321,5494
SANWARIA,SANWARIA AGRO OILS LIMITED,07/27/2016,5.5,5.5,5.4,5.45,24123,18811
SARDAEN,SARDA ENERGY & MINERALS LTD,07/27/2016,146.4,151,146,148.1,38873,21277
SAREGAMA,SAREGAMA INDIA LIMITED,07/27/2016,281.65,287.45,280,281.15,7338,4354
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,07/27/2016,59.3,59.3,57.35,57.85,6352
0,59633
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,07/27/2016,361.95,364.2,356,357
.55,24241,9888
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,07/27/2016,98,100,90.5,94.5,161230,102790
SATIN,SATIN CREDITCARE NETWORK LTD,07/27/2016,602.9,703.95,601.2,690.2,1857732,5
15623
SBBJ,STATE BANK OF BIK & JAIPU,07/27/2016,656.5,657.8,645.8,653.45,77343,27082
SBIN,STATE BANK OF INDIA,07/27/2016,227.75,231,226.8,229.25,17626617,6547726
SBT,STATE BANK OF TRAVANCORE,07/27/2016,507,525,502.65,516.4,166192,64141
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,07/27/2016,145,145,140.35,142.75,47995,21426
SCI,SHIPPING CORP OF INDIA LT,07/27/2016,72.35,73,71.5,71.8,390107,196474
SDBL,SOM DISTILLERIES & BREWERIES LTD,07/27/2016,161,165,161,162,20813,555
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,07/27/2016,1
06.2,114.35,104.9,112.8,277797,90012
SELAN,SELAN EXPLO. TECH LTD,07/27/2016,208,211.35,206,206.5,28762,17636
SELMCL,SEL MANUFACTURING COMPANY LIMITED,07/27/2016,3.95,4.05,3.75,3.85,315541,2
13943
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN ETF,07/27/2016,289.33,289.33,287.35,287.
35,40,0
SEPOWER,S.E. POWER LTD,07/27/2016,7.95,8.45,7.25,7.4,5594,4595
SEQUENT,SEQUENT SCIENTIFIC LTD,07/27/2016,127.05,130,125.05,127,27809,15580
SERVALL,SERVALAKSHMI PAPER LTD,07/27/2016,3.8,3.95,3.8,3.95,500,500
SESHAPAPER,SESHASAYEE PAPER & BOARDS,07/27/2016,450,458,420.65,424.45,68131,2299
9
SETCO,SETCO AUTOMOTIVE LTD,07/27/2016,50.4,50.4,48.5,48.65,72079,47850
SETFGOLD,SBI-ETF GOLD,07/27/2016,2842.55,2855,2842,2849.6,7391,5381
SETFNIF50,SBI-ETF NIFTY 50,07/27/2016,87.05,88.05,86.57,87.36,1821,1105
SETFNIFBK,SBI-ETF NIFTY BANK,07/27/2016,192.45,194.35,192.1,193.44,166,111
SETFNN50,SBI-ETF NIFTY NEXT 50,07/27/2016,225,225.55,224.95,225.17,142,127
SFCL,STAR FERRO AND CEMENT LTD,07/27/2016,122,127,121,124,123063,60283
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,07/27/2016,6.8,6.85,6.7,6.8,20682,18401
SGL,SHIVALIK GLOBAL LIMITED,07/27/2016,9.75,10.75,9.65,10.35,78395,35502
SHAHALLOYS,SHAH ALLOYS LIMITED,07/27/2016,8.75,8.75,8.7,8.7,760,730
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,07/27/2016,152,154.9,147.7,149.1,82631,35872
SHALPAINTS,SHALIMAR PAINTS LTD,07/27/2016,135.2,140,134.25,135.2,10341,7302
SHANTIGEAR,SHANTHI GEARS LTD,07/27/2016,123,126.45,121.7,122.1,75038,33916
SHARDACROP,SHARDA CROPCHEM LTD,07/27/2016,376,380.2,375,379.2,22006,15751
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,07/27/2016,960,960.25,940.05,949.5,2837,3
24
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,07/2
7/2016,207.95,207.95,189.5,196.5,603,19
SHARONBIO,SHARON BIO-MEDICINE LTD,07/27/2016,12,12.6,11.95,12.35,513092,281150
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,07/27/2016,328.2,335,322,323.85,23207,13493
SHILPAMED,SHILPA MEDICARE LTD,07/27/2016,589,601.9,586.25,596.55,89611,48636
SHILPI,SHILPI CABLE TECH LTD,07/27/2016,178,187.35,178,183.35,400257,200884
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,07/27/2016,108.7,114.5,107.85,109.6,238209,5
8190
SHIVAMAUTO,SHIVAM AUTO.LTD,07/27/2016,55.95,57.4,54.1,55.55,217026,98885
SHIVTEX,SHIVA TEXYARN LIMITED,07/27/2016,144,148.5,143.9,146.1,10065,7481
SHK,S H KELKAR AND COMPANY LTD,07/27/2016,244,250.8,244,245.65,103221,59907
SHOPERSTOP,SHOPPERS STOP LIMITED,07/27/2016,377.85,378.4,371.95,373.85,9462,6079
SHREECEM,SHREE CEMENTS LTD,07/27/2016,16172.3,16211.65,15877.6,15988.25,3229,185
0
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS LTD,07/27/2016,132.65,132.65,12
4,126.3,60787,39643
SHREERAMA,SHREE RAMA MULTI TECH LTD,07/27/2016,9.35,9.6,9.35,9.35,5562,5410
SHRENUJ,SHRENUJ & CO LTD,07/27/2016,2.5,2.5,2.5,2.5,354473,354473
SHREYANIND,SHREYANS INDUSTRIES LTD,07/27/2016,67,70.15,63.9,69.7,16513,6567
SHREYAS,SHREYAS SHIPPING & LOGIST,07/27/2016,383,386.35,367.1,371,24450,15676
SHRIASTER,SHRI ASTER SILICATES LTD,07/27/2016,2.45,2.45,2.4,2.4,70,70
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,07/27/2016,1916.2,1916.45,1916.2,1916.45,
262,262
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,07/27/2016,1924.5,1924.5,1853,1878.15,7264,3
147
SHRIRAMEPC,SHRIRAM EPC LTD,07/27/2016,24.7,24.75,23.9,24.2,78965,41548
SHYAMCENT,SHYAM CENTURY FERROUS LTD,07/27/2016,7.65,8,7.45,7.6,12410,10615
SHYAMTEL,SHYAM TELECOM LIMITED,07/27/2016,33.45,34.5,31.15,32.95,42173,7836
SICAGEN,SICAGEN INDIA LTD,07/27/2016,21.2,21.95,20.75,21.4,25390,16572
SICAL,SICAL LOGISTICS LIMITED,07/27/2016,156,158.9,153.5,155.5,15644,8659
SIEMENS,SIEMENS LTD,07/27/2016,1329.7,1343.6,1324.15,1332.9,140947,67352
SIGNET,SIGNET INDUSTRIES LTD,07/27/2016,18.25,18.55,17.75,18.3,48999,29349
SIL,STANDARD INDUSTRIES LTD.,07/27/2016,21.6,22.5,21.6,22.05,10581,10581
SILINV,SIL INVESTMENTS LIMITED,07/27/2016,101,101.5,97.2,99.5,850,850
SIMBHALS,SIMBHAOLI SUGARS LTD,07/27/2016,37.4,39.1,36.5,39.1,138667,81225
SIMPLEX,SIMPLEX PROJECTS LIMITED,07/27/2016,33.5,33.5,30.15,30.5,13558,7814
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,07/27/2016,313.2,317,300.4,304.55,232
70,19370
SINTEX,SINTEX INDUSTRIES LTD,07/27/2016,81,81.35,79.7,80.6,4055105,2231361
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,07/27/2016,11.6,11.9,11.5,11.65,10821,954
1
SITICABLE,SITI CABLE NETWORK LTD,07/27/2016,37.6,37.6,36.95,37.35,90472,62361
SIYSIL,SIYARAM SILK MILLS LIMITED,07/27/2016,1057.4,1064.7,1037,1041.7,2082,1695
SJVN,SJVN LTD,07/27/2016,27.8,28.5,27.8,28.3,3411972,214160
SKFINDIA,SKF INDIA LTD,07/27/2016,1356.55,1398.95,1356.55,1369.85,9088,6704
SKIL,SKIL INFRASTRUCTURE LTD,07/27/2016,26.2,26.2,24.2,25.2,21962,18282
SKIPPER,SKIPPER LTD,07/27/2016,159.05,162,159,160.45,101704,72990
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,07/27/2016,69.85,71.95,69.85,71.
6,65288,40220
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,07/27/2016,97.95,98,95,95.8,55418,11828
SMLISUZU,SML ISUZU LTD,07/27/2016,1219,1230,1191.2,1219.75,63622,30107
SMPL,SUJANA METAL PRODUCTS LTD,07/27/2016,3.6,3.8,3.2,3.2,990825,530142
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,07/27/2016,94.9,95.85,93,93.45,88022,68520
SNOWMAN,SNOWMAN LOGISTICS LTD,07/27/2016,86,87,83.6,84.75,1937079,678589
SOBHA,SOBHA DEVELOPERS LIMITED,07/27/2016,336.35,338.9,329.45,330.1,89026,61978
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,07/27/2016,675,675.55,658.45,662.45,200
15,13367
SOMANYCERA,SOMANY CERAMICS LIMITED,07/27/2016,605,629.5,605,625.65,65084,35875
SOMATEX,SOMA TEXTILES & INDUST LT,07/27/2016,8,8.2,7.8,8.05,65286,44320
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,07/27/2016,46,46,40.1,45,1900,1450
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,07/27/2016,50.2,50.2,49.1,49.45,102828
,67737
SONATSOFTW,SONATA SOFTWARE LTD,07/27/2016,160.4,162.8,158.55,160.55,109958,84428
SOTL,SAVITA OIL TECHNOLOGIES LTD,07/27/2016,609,614,587,603.9,2720,2156
SOUTHBANK,THE SOUTH INDIAN BANK LTD,07/27/2016,21.4,21.7,21.15,21.4,4453990,1914
525
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,07/27/2016,358,375.45,356.45,
371.3,632627,253835
SPECIALITY,SPECIALITY RESTAURANTS LTD,07/27/2016,91,92.8,90.15,92.15,29318,23279
SPENTEX,SPENTEX INDUSTRIES LTD,07/27/2016,4.6,4.95,4.55,4.7,50920,38972
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,07/27/2016,64,64.85,63.6,64.25,12902,2545
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,07/27/2016,22.7,23.2,22
.5,22.9,178397,74759
SPICEMOBI,SPICE MOBILITY LIMITED,07/27/2016,17.4,19.9,16.2,18.25,184086,53812
SPLIL,SPL INDUSTRIES LIMITED,07/27/2016,32.85,32.9,30.2,31.95,10367,3869
SPMLINFRA,SPML INFRA LTD,07/27/2016,77.75,80.3,75.25,79.1,19740,12984
SPYL,SHEKHAWATI POLY-YARN LTD,07/27/2016,1.75,1.9,1.7,1.75,102428,71427
SQSBFSI,SQS INDIA BFSI LTD,07/27/2016,961.05,985.85,951,976.25,11329,6971
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,07/27/2016,71.9,73.2,71.25,72.45,665319
,366319
SRF,SRF LTD,07/27/2016,1395,1418.85,1391.05,1411.65,191348,89653
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,07/27/2016,109.7,109.7,100,
106.15,6826,4089
SRIPIPES,SRIKALAHASTHI PIPES LTD,07/27/2016,329.1,339.5,319.65,329.35,375995,110
282
SRSLTD,SRS LIMITED,07/27/2016,7.7,7.75,7.55,7.6,841248,594541
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,07/27/2016,1219.9,1272.9,1207,1258.85,15068
31,341964
SSWL,STEEL STRIPS WHEELS LIMITED,07/27/2016,510.4,552,505,521.85,373224,63839
STAMPEDE,STAMPEDE CAPITAL LTD,07/27/2016,44.45,44.75,42.1,42.9,660221,349893
STAR,STRIDES ARCOLAB LTD.,07/27/2016,1153,1169.8,1128,1137.5,199616,58805
STARPAPER,STAR PAPER MILLS LTD,07/27/2016,61.5,64,58.05,58.85,116138,68975
STCINDIA,THE STATE TRADING CORPN,07/27/2016,111.1,111.45,108.5,110.1,148336,2704
9
STEL,STEL HOLDINGS LTD,07/27/2016,27.1,28.4,27.1,27.5,5025,4262
STERLINBIO,STERLING BIOTECH LTD,07/27/2016,4.7,4.7,4.5,4.55,88527,73165
STERTOOLS,STERLING TOOLS LIMITED,07/27/2016,569.65,576.7,552.5,565.3,1434,1028
STINDIA,STI INDIA LTD,07/27/2016,9.8,9.8,9.8,9.8,1500,1500
STOREONE,STORE ONE RETAIL INDIA LTD,07/27/2016,188.5,192.3,180,181.3,134328,6726
2
STRTECH,STERLITE TECHNOLOGIES LTD,07/27/2016,90.15,92.6,89.55,90.5,646555,280610
SUBEX,SUBEX AZURE LIMITED,07/27/2016,12.85,13.05,12.55,12.55,4097780,1939618
SUBROS,SUBROS LIMITED,07/27/2016,96.05,97.95,95.1,95.85,48296,23334
SUDAR,SUDAR GARMENTS LTD,07/27/2016,3.05,3.15,3.05,3.1,21605,15979
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,07/27/2016,278.25,306.05,278,306.05
,1410481,579084
SUJANATWR,SUJANA TOWER LTD,07/27/2016,12.25,12.25,10.7,10.95,280750,164967
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,07/27/2016,1.9,2,1.8,1.9,853662,448002
SUMEETINDS,SUMEET INDUSTRIES LTD,07/27/2016,15.7,16.05,15.25,15.7,737228,463569
SUMMITSEC,SUMMIT SECURITIES LTD,07/27/2016,348.15,355,348.15,354.75,1239,1215
SUNCLAYLTD,SUNDARAM CLAYTON LTD,07/27/2016,2159,2194,2121.35,2160.45,907,477
SUNDARAM,SUNDARAM MULTI PAP LIMITED,07/27/2016,4.35,4.5,4.25,4.3,752810,498833
SUNDARMFIN,SUNDARAM FINANCE LTD,07/27/2016,1520,1540,1492,1534.75,19041,15050
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,07/27/2016,356.85,356.85,333.95,339.4,543
9,3138
SUNDRMFAST,SUNDARAM FASTENERS LTD,07/27/2016,198,199.85,194.35,196.95,131326,514
81
SUNFLAG,SUNFLAG IRON AND STEEL CO,07/27/2016,28.85,31,28.85,29.9,398737,209354
SUNILHITEC,SUNIL HITECH ENGR. LTD,07/27/2016,185.5,191.7,184.5,188.85,184447,641
50
SUNPHARMA,SUN PHARMACEUTICALS IND.,07/27/2016,797.05,810,791.25,807.9,2447955,15
46943
SUNTECK,SUNTECK REALTY LTD,07/27/2016,259.15,264.9,256.25,258.8,178033,150688
SUNTV,SUN TV LIMITED,07/27/2016,430.2,438.95,425.05,431.5,1728892,559497
SUPERHOUSE,SUPERHOUSE LTD,07/27/2016,169.5,169.5,164.1,164.8,5302,3651
SUPERSPIN,SUPER SPINNING MILLS LTD,07/27/2016,10.45,10.55,9.45,9.5,329831,195702
SUPPETRO,SUPREME PETROCHEMICALS LT,07/27/2016,183.75,185.8,179.55,181.5,121374,6
6649
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,07/27/2016,192.8,192.8,189.1,190.6,17055,9
391
SUPREMEIND,SUPREME INDUSTRIES LTD,07/27/2016,935.05,947.5,935.05,941.15,32070,17
950
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,07/27/2016,106.65,109,106.1,106.
7,15111,9820
SUPREMETEX,SUPREME TEX MART LTD,07/27/2016,7.75,7.9,7.75,7.9,908426,908426
SURANAIND,SURANA INDUSTRIES LIMITED,07/27/2016,5.85,6,5.7,5.7,95409,93409
SURANASOL,SURANA SOLAR LTD,07/27/2016,30.15,30.8,29.3,29.65,60202,34833
SURANAT&P,SURANA TELECOM AND POWER LTD,07/27/2016,6.35,6.85,6.05,6.15,29283,2761
9
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,07/27/2016,157,162.75,149.85,161.55
,327542,126874
SURYAROSNI,SURYA ROSHNI LTD,07/27/2016,166.15,168.7,164,164.8,42174,21028
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,07/27/2016,679.05,704.85,679,69
2.05,10077,5061
SUVEN,SUVEN LIFE SCIENCES LIMITED,07/27/2016,205,205.9,201.5,202.3,140925,75032
SUZLON,SUZLON ENERGY LTD.,07/27/2016,17.65,17.7,17,17.1,19534913,9117196
SVOGL,SVOGL OIL GAS AND ENERGY LTD,07/27/2016,3.8,3.9,3.75,3.8,78673,78673
SWANENERGY,SWAN ENERGY LTD,07/27/2016,63.6,64.55,62.6,63.05,432243,44454
SWARAJENG,SWARAJ ENGINES LTD,07/27/2016,1205,1220,1161.1,1177.5,10851,5947
SWELECTES,SWELECT ENERGY SYSTEMS LTD,07/27/2016,393.15,400,393.15,394.9,2200,197
5
SYMPHONY,SYMPHONY LTD,07/27/2016,2475,2510,2441.25,2457.85,28061,12604
SYNCOM,SYNCOM HEALTHCARE LTD,07/27/2016,9.15,9.25,8.6,8.95,200321,127409
SYNDIBANK,SYNDICATE BANK,07/27/2016,77.25,77.95,74.55,75.65,4284427,704770
SYNGENE,SYNGENE INTERNATIONAL LTD,07/27/2016,421,422.75,403.2,415.45,66275,31835
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,07/27/2016,53,54,52,52.3,2321,2
278
TAJGVK,TAJ GVK HOTELS & RESORTS,07/27/2016,140.85,145.7,136.1,141.8,127182,42403
TAKE,TAKE SOLUTIONS LIMTED,07/27/2016,172.4,173.45,170.5,172.2,101720,49248
TALBROAUTO,TALBROS AUTO. COMP. LTD,07/27/2016,113.2,116.2,113.15,114.55,20317,13
475
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,07/27/2016,231.65,243.7,227.95,23
6.95,186341,72800
TANLA,TANLA SOLUTIONS LIMITED,07/27/2016,35.25,35.8,34.55,34.7,168706,104780
TANTIACONS,TANTIA CONSTRUCTIONS LTD,07/27/2016,17,17.35,16.9,17.3,5898,4219
TARAJEWELS,TAR AJEWELS,07/27/2016,37.05,38.95,36.25,37.8,102416,57335
TARAPUR,TARAPUR TRANSFORMERS LTD,07/27/2016,6.9,7.15,6.7,7,21049,15644
TARMAT,TARMAT LTD,07/27/2016,42.2,42.2,40.55,41.6,6159,4470
TATACHEM,TATA CHEMICALS LTD,07/27/2016,459.5,463.95,451,458.15,474513,139190
TATACOFFEE,TATA COFFEE LIMITED,07/27/2016,113.75,121.4,112.5,117.9,2413380,72949
8
TATACOMM,TATA COMMUNICATIONS LIMITED,07/27/2016,463,463,451.6,452.6,260968,92798
TATAELXSI,TATA ELXSI (I) LTD,07/27/2016,1666.35,1683.95,1656,1668,287674,83472
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,07/27/2016,131.45,138.75,131.45,137.45,3576
969,1201267
TATAINVEST,TATA INVESTMENT CORP LTD,07/27/2016,505,506,501.25,503.85,53976,40215
TATAMETALI,TATA METALIKS LTD,07/27/2016,464.8,471,455.55,458.75,790743,147223
TATAMOTORS,TATA MOTORS LTD.,07/27/2016,507.75,513.05,505.5,510.1,5193425,2561638
TATAMTRDVR,TATA MOTORS DVR A ORD,07/27/2016,327.8,331.7,322.65,330.65,1875507,83
3638
TATAPOWER,TATA POWER CO LTD,07/27/2016,71.2,71.75,70.6,71.05,3949676,2336219
TATASPONGE,TATA SPONGE IRON LTD,07/27/2016,647.75,652.7,630.55,637.05,261669,534
84
TATASTEEL,TATA IRON AND STEEL CO LT,07/27/2016,368.9,370.5,354.1,363.05,10359001
,3273595
TBZ,TRIB BHIMJI ZAVERI LTD,07/27/2016,71.95,73.5,70.5,72.45,396308,175776
TCI,TRANSPORT CORPN OF INDIA,07/27/2016,346.5,356.05,346.5,348.45,35398,25718
TCIDEVELOP,TCI DEVELOPERS LTD,07/27/2016,399,399,355.05,355.2,77,42
TCIFINANCE,TCI FINANCE LIMITED,07/27/2016,25.6,25.6,24.6,25.2,17905,14247
TCS,TATA CONSULTANCY SERV LT,07/27/2016,2555,2580.4,2545,2577.55,875255,613572
TDPOWERSYS,TD POWER SYSTEMS LTD,07/27/2016,255.1,262.8,248,249.65,8075,6600
TEAMLEASE,TEAMLEASE SERVICES LTD,07/27/2016,1062,1069.85,1043.75,1050.9,1589,644
TECHIN,TECHINDIA NIRMAN LTD,07/27/2016,5.65,5.75,5.65,5.75,399,399
TECHM,TECH MAHINDRA LIMITED,07/27/2016,502.1,506.45,501.1,504.25,744952,443674
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,07/27/2016,616,647.9,611.1,644.
45,41149,23748
TECHNOFAB,TECHNOFAB ENGINEERING LTD,07/27/2016,201.3,206,195,198.65,7218,4527
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,07/27/2016,36.8,37,34.65,36.7,515
69,31545
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,07/27/2016,32.1,33,31.35,31.75,88342,514
76
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,07/27/2016,101.2,104.7,100.2,104.15,39251
0,268944
TFCILTD,TOURISM FINANCE CORP. OF,07/27/2016,41.5,42.25,41.2,41.4,121358,79545
TFL,TRANSWARRANTY FINANCE LIMITED,07/27/2016,9.95,9.95,9.2,9.4,1591,1591
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,07/27/2016,67,68,65.25,66.75,5500,3999
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,07/27/2016,303.25,334.1,303.25,311.75,31181
9,77350
THEMISMED,THEMIS MEDICARE LIMITED,07/27/2016,538,547.85,525.05,533.75,3627,3094
THERMAX,THERMAX LTD,07/27/2016,890.4,896.4,880,886.4,4536,3368
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,07/27/2016,86.5,88.35,82.15,86.1,17951,1
0174
THOMASCOOK,THOMAS COOK (INDIA) LTD,07/27/2016,193.8,195.95,191.6,193.6,168263,40
924
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,07/27/2016,17,17,16.25,16.25,1800,1800
THYROCARE,THYROCARE TECHNOLOGIES LTD,07/27/2016,577.8,578,563.1,570.25,127279,10
9895
TI,TILAKNAGAR INDUSTRIES LTD,07/27/2016,16.5,16.75,16.35,16.5,56712,29533
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,07/27/2016,5660,5725,5590,5617.3,22
92,1314
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,07/27/2016,297.1,304,297.1,301.5,358
15,27830
TIJARIA,TIJARIA POLYPIPES LTD,07/27/2016,6.15,6.15,5.8,5.8,7964,6964
TIL,TIL LTD,07/27/2016,280.2,290,273.4,276.7,40329,14068
TIMESGTY,TIMES GUARANTY LIMITED,07/27/2016,19.45,20.65,19.4,19.4,471,250
TIMETECHNO,TIME TECHNOPLAST LIMITED,07/27/2016,50.4,60.05,50.35,59.15,2506705,15
11498
TIMKEN,TIMKEN INDIA LIMITED,07/27/2016,588,597.95,583,586.4,19380,11500
TINPLATE,THE TINPLATE CO. (I) LTD,07/27/2016,88.7,89.9,86.75,87.2,664163,214164
TIPSINDLTD,TIPS INDUSTRIES LIMITED,07/27/2016,62,63.55,62,62.8,2520,1733
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,07/27/2016,347,354.4,345,350.3,73433,31116
TITAN,TITAN INDUSTRIES LTD,07/27/2016,414.3,416.4,407.2,411.7,529343,242630
TNPETRO,TAMILNADU PETROPRODUCTS LTD,07/27/2016,21.65,22.25,21.35,21.5,75974,3761
6
TNPL,TAMILNADU NEWSPRT & PAPER,07/27/2016,283,301.7,282,300.1,1129910,380457
TNTELE,TAMILNADU TELECOMMUNICATION LTD,07/27/2016,2.85,2.85,2.85,2.85,177,177
TODAYS,TODAYS WRITING PRODUCTS LIMITED,07/27/2016,2.9,2.9,2.9,2.9,2500,2500
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,07/27/2016,75.9,75.9,74,74.3,2324,1859
TORNTPHARM,TORRENT PHARMACEUTICALS L,07/27/2016,1469,1469,1393,1406.45,350232,14
2523
TORNTPOWER,TORRENT POWER LTD,07/27/2016,173.35,175.8,172.2,173.45,247108,104154
TPLPLASTEH,TPL PLASTECH LTD,07/27/2016,457.95,469,455,463.45,14739,6251
TREEHOUSE,TREE HOUSE EDUCATION LTD,07/27/2016,38.8,40.6,38.15,40,953233,542936
TRENT,TRENT LTD,07/27/2016,1775,1788.9,1770,1778.15,1152,798
TRF,TRF LTD,07/27/2016,324.75,326,319.05,322.8,22267,12043
TRICOM,TRICOM INDIA LIMITED,07/27/2016,1.85,1.85,1.85,1.85,10725,10725
TRIDENT,TRIDENT LTD,07/27/2016,47.3,47.65,45.85,46.3,606500,307060
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,07/27/2016,109.9,113.9,108.6,111.35,163937,77
319
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,07/27/2016,350.1,352,331.7,338.
15,22669,13982
TRITURBINE,TRIVENI TURBINE LTD,07/27/2016,120.65,124.85,120,122,393407,362763
TRIVENI,TRIVENI ENGG. & INDS. LTD,07/27/2016,59,63,59,62.4,1851961,857470
TTKHLTCARE,TTK HEALTHCARE LTD,07/27/2016,950.05,994.9,950,984.6,764,649
TTKPRESTIG,TTK PRESTIGE LTD,07/27/2016,4630,4800,4630,4787.4,2483,1321
TTL,T T LIMITED,07/27/2016,51.85,52.4,50.5,51.55,6491,4811
TTML,TATA TELESERV(MAHARASTRA),07/27/2016,6.9,7.15,6.75,6.8,1611778,647680
TUBEINVEST,TUBE INVESTMENTS OF INDIA,07/27/2016,543.7,552.25,535.5,545.1,43066,1
9823
TULSI,TULSI EXTRUSIONS LTD,07/27/2016,4.15,4.15,4.1,4.15,5151,5151
TV18BRDCST,TV18 BROADCAST LTD,07/27/2016,39.3,39.95,39,39.35,3965236,1675208
TVSELECT,TVS ELECTRONICS LTD,07/27/2016,102.45,106,101.9,102.5,63827,21450
TVSMOTOR,TVS MOTOR COMPANY LTD,07/27/2016,291.3,295.7,285.8,288.15,5166259,30398
58
TVSSRICHAK,TVS SRICHAKRA LIMITED,07/27/2016,2416.35,2416.4,2370,2399.55,7594,654
5
TVTODAY,TV TODAY NETWORK LTD,07/27/2016,295.8,309,295.8,306.85,154662,77552
TWL,TITAGARH WAGONS LTD,07/27/2016,100,100.9,98.6,100.1,525311,232636
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,07/27/2016,30.55,32.2,30.5,31.85,1756
94,111286
UBL,UNITED BREWERIES LTD,07/27/2016,783.75,819.8,780.7,816.8,359715,67420
UCALFUEL,UCAL FUEL SYSTEMS LTD,07/27/2016,119.5,119.8,115.75,116.25,18298,12048
UCOBANK,UCO BANK,07/27/2016,43.45,44.2,43.1,43.25,679100,261522
UFLEX,UFLEX LIMITED,07/27/2016,242.4,246,240.15,243.2,161614,58633
UFO,UFO MOVIEZ INDIA LTD,07/27/2016,584.95,589.8,568.05,585.15,39803,14737
UGARSUGAR,THE UGAR SUGAR WORKS LTD,07/27/2016,65,67.2,62.3,63.3,1896257,601415
UJAAS,UJAAS ENERGY LTD,07/27/2016,24.2,24.4,22.85,23.15,528081,301983
UJJIVAN,UJJIVAN FINANCIAL SERVICES LTD,07/27/2016,465,491.75,457.05,483.95,30019
17,492353
ULTRACEMCO,ULTRATECH CEMENT LIMITED,07/27/2016,3642.15,3690,3637.15,3650.75,1643
16,100136
UMANGDAIRY,UMANG DAIRIES LTD,07/27/2016,68.9,71.5,68.1,69,10432,4213
UNICHEMLAB,UNICHEM LABORATORIES LTD,07/27/2016,283.4,296,283.4,291.85,141476,112
405
UNIENTER,UNIPHOS ENTERPRISES LTD,07/27/2016,52,54.85,52,52.75,57364,30055
UNIONBANK,UNION BANK OF INDIA,07/27/2016,130,132.5,129,130.7,4825636,918455
UNIPLY,UNIPLY INDUSTIRES LIMITED,07/27/2016,170.2,174.8,169.95,171.4,10170,7687
UNITECH,UNITECH LTD,07/27/2016,7,7.3,6.95,7.25,85128476,29003867
UNITEDBNK,UNITED BANK OF INDIA,07/27/2016,23.55,23.55,23.05,23.15,195348,109175
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,07/27/2016,479.9,486.7,470,470.8
,690,493
UNITY,UNITY INFRAPROJECTS LIMITED,07/27/2016,11,11.2,10.7,10.95,46883,33769
UNIVCABLES,UNIVERSAL CABLES LTD,07/27/2016,90.9,92,86.3,87.85,27014,8380
UPERGANGES,UPPER GANGES SUGAR & INDS,07/27/2016,445.05,464.9,437.2,451.45,590923
,68295
UPL,UPL LTD,07/27/2016,581,610.85,581,608.8,5370941,2590733
USHAMART,USHA MARTIN LTD.,07/27/2016,15.4,15.65,15.3,15.5,189786,145157
USHERAGRO,USHER AGRO LTD,07/27/2016,22.6,24.7,22.4,23,1064624,257388
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,07/27/2016,777.9,876.5,777.9,872.6,27,
16
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,07/27/2016,286,286.75,282.2,282.2,22,
19
UTTAMSTL,UTTAM GALVA STEELS LTD,07/27/2016,32.3,36,32.15,34.25,2683233,484112
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,07/27/2016,72.4,72.4,69.9,71,138578,38900
UVSL,UTTAM VALUE STEELS LTD,07/27/2016,0.4,0.4,0.4,0.4,574174,574174
V2RETAIL,V2 RETAIL LTD,07/27/2016,63,64.6,62.05,62.35,111562,36664
VADILALIND,VADILAL INDUSTRIES LTD,07/27/2016,635.95,698.7,635,685.6,179361,53538
VAIBHAVGBL,VAIBHAV GLOBAL LTD,07/27/2016,302.05,315,302,310.1,2926,2243
VAKRANGEE,VAKRANGEE LTD,07/27/2016,190.9,193.5,188.4,189.3,288050,126028
VALECHAENG,VALECHA ENGINEERING LIMITED,07/27/2016,31.55,31.9,31.5,31.5,23230,158
27
VALUEIND,VALUE INDUSTRIES LTD,07/27/2016,13,13.3,12.9,13.25,6996,5646
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,07/27/2016,39,39.35,37.8,38.5,44601,33517
VARDMNPOLY,VARDHMAN POLYTEX LTD.,07/27/2016,44.6,46.25,44.6,46.05,19983,13854
VASCONEQ,VASCON ENGINEERS LTD,07/27/2016,30,30.9,29.9,30.3,204918,142083
VASWANI,VASWANI INDUSTRIES LTD,07/27/2016,7.2,7.8,7.2,7.2,4256,3179
VEDL,VEDANTA LTD,07/27/2016,171,171.65,165.15,168.45,16517850,5069931
VENKEYS,VENKY'S (INDIA) LIMITED,07/27/2016,474.9,482,467.4,478.4,28166,10265
VENUSREM,VENUS REMEDIES LIMITED,07/27/2016,85.65,87.2,85.35,86.05,34357,13893
VESUVIUS,VESUVIUS INDIA LTD,07/27/2016,843,872.95,835,856.15,658,417
VETO,VETO SWITCHGEARS AND CABLES LTD,07/27/2016,138.85,140.9,137.2,137.85,84126,
51722
VGUARD,V-GUARD INDUSTRIES LTD,07/27/2016,1584.9,1609.95,1535.3,1603.6,134274,475
60
VHL,VARDHMAN HOLDINGS LIMITED,07/27/2016,1289.95,1330,1285,1307.2,694,70
VICEROY,VICEROY HOTELS LIMITED,07/27/2016,19,19.55,19,19.1,61451,23106
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,07/27/2016,104.2,104.8,103.85,104.3,286682,
211788
VIDHIDYE,VIDHI DYESTUFFS MANUFACTURING LTD,07/27/2016,54.5,54.5,53,53.8,15060,10
536
VIJAYABANK,VIJAYA BANK,07/27/2016,42.85,43,42.05,42.25,432932,209631
VIJIFIN,VIJI FINANCE LTD,07/27/2016,85.55,85.9,85,85,4021,993
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,07/27/2016,9.75,10,9.45,9.6,20517,15009
VIKASECO,VIKAS ECOTECH LTD,07/27/2016,15.45,15.8,14.65,14.85,3256666,2057113
VIMALOIL,VIMAL OIL & FOODS LTD,07/27/2016,40.55,42.5,40.55,41.4,2675,490
VIMTALABS,VIMTA LABS LIMITED,07/27/2016,90.05,92.8,89.9,90.4,71935,30567
VINATIORGA,VINATI ORGANICS LTD,07/27/2016,553.95,560,544,557.65,38561,26236
VINDHYATEL,VINDHYA TELELINKS LTD.,07/27/2016,601.15,603.45,594,599.1,10603,8971
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,07/27/2016,69.95,69.95,67.2,68.4,82711,34
562
VIPIND,VIP INDUSTRIES LTD.,07/27/2016,122.7,123.75,121.75,122.85,131034,73481
VIPULLTD,VIPUL LTD,07/27/2016,66.5,67.75,64.8,65.9,278973,75900
VISAKAIND,VISAKA INDUSTRIES LIMITED,07/27/2016,160,174.9,158.4,165.6,1231286,332
999
VISASTEEL,VISA STEEL LIMITED,07/27/2016,18.1,18.2,17.15,17.5,102242,30028
VISESHINFO,VISESH INFOTECNICS LTD,07/27/2016,0.1,0.15,0.1,0.15,1711930,1052828
VISHNU,VISHNU CHEMICALS LTD,07/27/2016,271.1,285,271.1,278.1,22965,12759
VISUINTL,VISU INTERNATIONAL LIMITED,07/27/2016,1.2,1.2,1.2,1.2,100,100
VIVIDHA,VISAGAR POLYTEX LTD,07/27/2016,2.7,2.8,2.7,2.75,2481523,961895
VIVIMEDLAB,VIVIMED LABS LIMITED,07/27/2016,75.8,78.2,75.1,75.7,108685,59941
VKSPL,VKS PROJECTS LTD,07/27/2016,0.15,0.15,0.1,0.15,169362,157440
VLSFINANCE,VLS FINANCE LTD.,07/27/2016,49.45,57.4,48,55.05,1061195,316806
VMART,VMART RETAIL LTD,07/27/2016,481.05,488,480.2,483.7,1649,1246
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,07/27/2016,793.8,798.8,783.2,786.95,12780,4
593
VOLTAS,VOLTAS LTD,07/27/2016,344.8,349.45,341.15,343.8,1549480,414895
VRLLOG,VRL LOGISTICS LTD,07/27/2016,354.05,355.7,345.95,348,400681,212603
VSSL,VARDHMAN SPECIAL STEELS LTD,07/27/2016,74.55,77.35,74,74.45,2315,2156
VSTIND,VST INDUSTRIES LTD.,07/27/2016,1922,1936.9,1895,1928.55,1350,880
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,07/27/2016,1975,2002.95,1960,1968.15,4433,
3759
VTL,VARDHMAN TEXTILES LIMITED,07/27/2016,1062.6,1120,1062.6,1080.3,10641,6747
WABAG,VA TECH WABAG LTD,07/27/2016,584.9,590,580,585.2,39917,28177
WABCOINDIA,WABCO INDIA LTD,07/27/2016,5759,5827.3,5696,5715.45,1728,1109
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,07/27/2016,154.4,157.35,152.4,155,303721
,134126
WANBURY,WANBURY LIMITED,07/27/2016,41.7,42.65,39.5,41.25,17982,17982
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,07/27/2016,44.8,45.3,42.25,43.1,38759
,16550
WEIZFOREX,WEIZMANN FOREX LTD,07/27/2016,212,215,208,211.7,894,779
WEIZMANIND,WEIZMANN LTD,07/27/2016,23.5,24,23.15,23.8,4100,1425
WELCORP,WELSPUN CORP LTD,07/27/2016,89.9,90,88.4,89.2,319092,160742
WELENT,WELSPUN ENTERPRISES LTD,07/27/2016,68.25,68.95,66.05,66.5,214553,189872
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,07/27/2016,60.55,65.6,60.55,62.55
,1021,996
WELSPUNIND,WELSPUN INDIA LTD,07/27/2016,101.8,104.4,101.05,102.95,2081663,152512
8
WENDT,WENDT (INDIA) LTD.,07/27/2016,2050,2050,1970,1971.05,628,495
WHEELS,WHEELS INDIA LTD,07/27/2016,1197.25,1210,1187.95,1202.2,2440,1132
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,07/27/2016,848.75,856,835.45,848.45,7710,4583
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,07/27/2016,67.5,67.5,64.1,64.95,12520,5181
WINDMACHIN,WINDSOR MACHINES LTD,07/27/2016,38.6,39.45,34.1,35.35,139240,86975
WINSOME,WINSOME YARNS LTD,07/27/2016,1.85,1.85,1.75,1.8,10676,10045
WIPRO,WIPRO LTD,07/27/2016,546.1,552.75,542.55,549.15,1412829,884758
WOCKPHARMA,WOCKHARDT LTD.,07/27/2016,961,1015.5,942,987.8,2108597,296519
WONDERLA,WONDERLA HOLIDAYS LTD,07/27/2016,412,416.95,406,407.7,37323,19487
WSI,W S INDUSTRIES (I) LTD,07/27/2016,9.75,10.35,9.75,9.8,2702,2682
WSTCSTPAPR,WEST COAST PAPER MILLS LT,07/27/2016,90.25,91.95,88.4,89,173073,10631
3
XCHANGING,XCHANGING SOLUTIONS LTD,07/27/2016,95.9,98,95.25,96.2,7342,5971
XLENERGY,XL ENERGY LTD,07/27/2016,3.25,3.35,3.1,3.15,41927,41927
XPROINDIA,XPRO INDIA LIMITED,07/27/2016,49.5,50.35,49.05,49.2,6046,4288
YESBANK,YES BANK LIMITED,07/27/2016,1205.9,1214.5,1176.1,1200.45,8034489,2406985
ZANDUREALT,ZANDU REALTY LIMITED,07/27/2016,1546.35,1566.95,1534,1540.15,2605,996
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,07/27/2016,490,494,475.7,487.85,4810711,1
920479
ZEELEARN,ZEE LEARN LTD,07/27/2016,30.85,31.25,30.2,30.4,164734,109432
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,07/27/2016,25.05,25.65,24.75,24.85,871532,408
272
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,07/27/2016,0.7,0.75,0.7,0.7,6231,6231
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,07/27/2016,1013,1055,1013,1050.7,35143,24611
ZENTEC,ZEN TECHNOLOGIES LTD,07/27/2016,82.05,84,80.05,80.6,76258,61854
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,07/27/2016,45.9,45.9,44.7,44.85,
40890,28580
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,07/27/2016,203,204,200.6,200.6,581,478
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,07/27/2016,33.5,36.35,33.5,35.95,4147,3947
ZUARI,ZUARI AGRO CHEMICALS LTD,07/27/2016,174.8,178.9,170.1,171.5,10915,7654
ZUARIGLOB,ZUARI GLOBAL LTD,07/27/2016,100.95,101,96.1,97.95,12288,8203
ZYDUSWELL,ZYDUS WELLNESS LTD,07/27/2016,778.95,798.95,776.1,796.55,7441,4903

Nse 20160727

Caricato da

Informazioni sul documento

Titolo originale

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

Nse 20160727

Caricato da

Copyright:

Formati disponibili

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

Nifty 50,Nifty 50,07/27/2016,8599.4,8665,8572.05,8615.8,1215098685,0

Potrebbero piacerti anche