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

NIFTY,CNX Nifty,08/22/2014,7904.55,7929.05,7900.05,7913.2,808872920,0
CNX IT,CNX IT,08/22/2014,10403.45,10565.25,10403.45,10543.4,0,0
CNX Nifty Junior,CNX Nifty Junior,08/22/2014,16990.95,17045.4,16931.15,16985.95,
0,0
BANK Nifty,BANK Nifty,08/22/2014,15699.05,15865.3,15696.3,15819.15,0,0
CNX Midcap,CNX Midcap,08/22/2014,11211.9,11244.9,11181.4,11202.45,0,0
CNX 500,CNX 500,08/22/2014,6351.85,6367.8,6342.2,6352.35,0,0
CNX 100,CNX 100,08/22/2014,7853.95,7877.7,7846.25,7860.9,0,0
Nifty Midcap 50,Nifty Midcap 50,08/22/2014,3215.3,3229,3201.3,3220.3,0,0
CNX Realty,CNX Realty,08/22/2014,235.7,236.5,232.6,233.55,0,0
CNX Infra,CNX Infra,08/22/2014,3185.75,3194.4,3162.55,3168,0,0
CNX Energy,CNX Energy,08/22/2014,9716.5,9757.85,9654.8,9671.65,0,0
CNX FMCG,CNX FMCG,08/22/2014,18835.1,18873.4,18627.55,18689.5,0,0
CNX MNC,CNX MNC,08/22/2014,8138.75,8168.7,8118.85,8131.55,0,0
CNX Pharma,CNX Pharma,08/22/2014,9930.55,9967.55,9873.3,9956.1,0,0
CNX PSE,CNX PSE,08/22/2014,3666.3,3679.7,3627.6,3634.3,0,0
CNX PSU Bank,CNX PSU Bank,08/22/2014,3566.9,3657.25,3566.9,3622.75,0,0
CNX Service,CNX Service,08/22/2014,9599.85,9658.4,9599.85,9640.2,0,0
INDIAVIX,INDIA VOLATILITY INDEX,08/22/2014,13.7325,13.9725,12.2025,13.62,0,0
CNX AUTO,CNX AUTO,08/22/2014,7598.65,7624.45,7564.8,7582.15,0,0
CNX Metal,CNX Metal,08/22/2014,3233.4,3270.45,3232.45,3240.4,0,0
CNX Media,CNX Media,08/22/2014,1961.45,1972.3,1939.15,1943.8,0,0
CNX Smallcap,CNX Smallcap,08/22/2014,5080.25,5093.05,5051.75,5062.1,0,0
CNX 200,CNX 200,08/22/2014,4027.7,4038.7,4022.05,4029.1,0,0
CNX Dividend Oppt,CNX Dividend Oppt,08/22/2014,2055.65,2060.15,2044.5,2048.55,0,
0
CNX Commodities,CNX Commodities,08/22/2014,2994.55,3013.65,2983.95,2991.9,0,0
CNX Consumption,CNX Consumption,08/22/2014,3106.2,3109.05,3082.3,3088.9,0,0
CNX Finance,CNX Finance,08/22/2014,6465.4,6504.55,6458,6475.05,0,0
Nifty Dividend,Nifty Dividend,08/22/2014,81.37,81.37,81.37,81.37,0,0
LIX 15,LIX 15,08/22/2014,3648.45,3690.45,3648.45,3678.8,0,0
CPSE Index,CPSE Index,08/22/2014,2536.8,2550.95,2511.8,2517.95,0,0
NI15,NI15,08/22/2014,4488.85,4508.6,4482.3,4504.1,0,0
NSE ADVANCES,NSE ADVANCES,08/22/2014,753,753,753,753,0,0
NSE DECLINES,NSE DECLINES,08/22/2014,782,782,782,782,0,0
New52High,New52High,08/22/2014,132,132,132,132,0,0
New52Low,New52Low,08/22/2014,6,6,6,6,0,0
NiftyPCR,Nifty PCR (OI),08/22/2014,1,1,1,1,0,0
SENSEX,BSE SENSEX,08/22/2014,26419.53,26508.27,26383.16,26419.55,0,0
BSE MID CAP,BSE BSE MID CAP,08/22/2014,9337.78,9374.58,9318.98,9340.87,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,08/22/2014,10334,10353.76,10285.62,10298.52,0,0
BSE 100,BSE BSE 100,08/22/2014,7999.17,8024.85,7988.82,8002.76,0,0
BSE 200,BSE BSE 200,08/22/2014,3226.02,3236.03,3221.88,3227.16,0,0
BSE 500,BSE BSE 500,08/22/2014,10080.19,10110.39,10066.54,10081.59,0,0
BSE GREENEX,BSE BSE GREENEX,08/22/2014,2213.94,2219.47,2204.26,2209.85,0,0
BSE CARBONEX,BSE BSE CARBONEX,08/22/2014,1293.14,1298.03,1292.11,1294.33,0,0
BSE PSU,BSE BSE PSU,08/22/2014,8213.83,8261.21,8162.83,8171.53,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,08/22/2014,178
.43,178.99,176.44,176.73,0,0
BSE IPO,BSE BSE IPO,08/22/2014,2389.67,2400.62,2351.47,2358.23,0,0
BSE SME IPO,BSE BSE SME IPO,08/22/2014,922.48,925.84,917.27,918.13,0,0
BSE BANKEX,BSE BSE BANKEX,08/22/2014,17974.57,18163.42,17968.75,18100.19,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,08/22/2014,14876.14,15008.15,14837.62,14
874.02,0,0
BSE REALTY,BSE BSE REALTY,08/22/2014,1837.7,1845.17,1811.93,1822.47,0,0
BSE POWER,BSE BSE POWER,08/22/2014,2117.1,2128.24,2099.52,2105.97,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,08/22/2014,11138.1,11213.86,11061.08,11081,0,0
BSE METAL,BSE BSE METAL,08/22/2014,12843.76,12975.53,12823.1,12849.39,0,0
BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,08/22/2014,9215.15,9241.42,9109.

69,9131.74,0,0
BSE AUTO,BSE BSE AUTO,08/22/2014,17031.82,17139.68,16992.52,17034.27,0,0
BSE TECK,BSE BSE TECK,08/22/2014,5490.73,5548.71,5489.61,5538.58,0,0
BSE IT,BSE BSE IT,08/22/2014,9798.71,9967.38,9797.37,9948.19,0,0
BSE FMCG,BSE BSE FMCG,08/22/2014,7233.65,7242.21,7140.68,7169.69,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,08/22/2014,13171.01,13208.69,13108.84,13189.77
,0,0
20MICRONS,20 MICRONS LTD,08/22/2014,31.3,31.55,30.8,31.1,93547,52835
3IINFOTECH,3I INFOTECH LIMITED,08/22/2014,9,9,8.7,8.75,697011,463129
3MINDIA,3M INDIA LIMITED,08/22/2014,5901.5,6099.95,5901.5,6041.5,4611,3374
8KMILES,8K MILES SOFTWARE SERVICES LTD,08/22/2014,271.9,285,266,281.85,258811,59
250
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,08/22/2014,29.95,29.95,28.45,2
8.65,217368,217368
AARTIDRUGS,AARTI DRUGS LTD.,08/22/2014,762,769,740,745.6,20199,11243
AARTIIND,AARTI INDUSTRIES LTD,08/22/2014,300.75,300.75,287.55,289.55,89896,50210
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,08/22/2014,46,46.8,45.9,46,2532,1822
ABAN,ABAN OFFSHORE LTD,08/22/2014,740,748,731,733.95,562210,136217
ABB,ABB LTD.,08/22/2014,1005.2,1029.4,1002.25,1007.85,35975,17327
ABBOTINDIA,ABBOTT INDIA LTD,08/22/2014,2480,2550,2475.95,2535.5,6932,3640
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,08/22/2014,259,283.8,255,261.5,637439,1
07103
ABGSHIP,ABG SHIPYARD LIMITED,08/22/2014,256.45,262,245.3,247.3,318933,85285
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,08/22/2014,1513.75,1532,1503.25,1514,140390
,82648
ACC,ASSOCIATED CEMENT CO LTD,08/22/2014,1526,1530.5,1510,1520.4,220001,80702
ACCELYA,ACCELYA KALE SOLUTIONS LTD,08/22/2014,652,669,649.5,654.6,17386,12125
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,08/22/2014,31.8,32.6,30.05,30.8,168900
,106857
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,08/22/2014,3.9,3.9,3.6,3.7,67063,51817
ADANIENT,ADANI ENTERPRISES LIMITED,08/22/2014,496.15,506,492.1,504.45,2139571,58
5817
ADANIPORTS,ADANI PORT & SEZ LTD,08/22/2014,296.95,300.4,294.25,297.7,4107903,184
8902
ADANIPOWER,ADANI POWER LTD,08/22/2014,54.85,55.75,54.4,55,3023542,665942
ADFFOODS,ADF FOODS LTD,08/22/2014,56,57.9,56,56.95,33174,17274
ADHUNIK,ADHUNIK METALIKS LTD.,08/22/2014,46.8,48,46.1,46.7,16259,11019
ADORWELD,ADOR WELDING LIMITED,08/22/2014,205.3,212.8,205.3,207.2,3188,3022
ADSL,ALLIED DIGITAL SERVICES LIMITED,08/22/2014,18.4,20.1,18.4,19.4,90704,56813
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,08/22/2014,75.5,75.5,74,74.45
,2134,1227
ADVANTA,ADVANTA INDIA LIMITED,08/22/2014,303.05,313.9,303,305.55,24077,10634
AEGISCHEM,AEGIS LOGISTICS LIMITED,08/22/2014,345,347.5,336,337.9,19366,9703
AFL,ACCEL FRONTLINE LIMITED,08/22/2014,54,54.2,52.05,53.3,7058,6019
AFTEK,AFTEK LIMITED,08/22/2014,5.85,6.05,5.75,5.95,62981,62981
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,08/22/2014,92.75,94,85.5,90.4,771,536
AGCNET,AGC NETWORKS LTD,08/22/2014,61.4,63.15,59.5,59.85,12278,10664
AGRITECH,AGRI-TECH (INDIA) LTD,08/22/2014,7.25,7.6,7.25,7.6,1165,1165
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,08/22/2014,2.55,2.55,2.55,2.55,4852,3352
AHLEAST,ASIAN HOTELS (EAST) LTD,08/22/2014,196,200,196,200,395,370
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,08/22/2014,147.8,148.25,142.55,146.3,22252,
14919
AHLWEST,ASIAN HOTELS (WEST) LTD,08/22/2014,112.75,112.75,108.3,111.95,303,260
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,08/22/2014,325.45,338,318.5,322.7,1067886,318
608
AIAENG,AIA ENGINEERING LIMITED,08/22/2014,878,883.5,863.35,867.7,150582,127239
AIL,ALSTOM INDIA LTD,08/22/2014,504.45,513.7,493,494.2,34814,20881
AJANTPHARM,AJANTA PHARMA LIMITED,08/22/2014,1630,1648,1586.05,1601.55,32887,1464
2
AJMERA,AJMERA REALTY & INFRA INDIA LTD,08/22/2014,67.35,67.5,65.7,66.7,3538,2519

AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,08/22/2014,21.05,22.4,20.1,20.7,1240992,481077

AKZOINDIA,AKZO NOBEL INDIA LTD,08/22/2014,1073.95,1083.65,1042,1048.15,29959,224
07
ALBK,ALLAHABAD BANK,08/22/2014,124.7,127.7,124,125.15,6134462,1516097
ALCHEM,ALCHEMIST LTD,08/22/2014,44,45.5,44,45.35,5270,4003
ALEMBICLTD,ALEMBIC LIMITED,08/22/2014,30,35.4,30,34.75,7542595,2155981
ALICON,ALICON CASTALLOY LTD,08/22/2014,194.4,194.4,170.1,171.4,183387,80558
ALKALI,ALKALI METALS LTD,08/22/2014,19.75,20.5,19.5,20.35,1153,936
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,08/22/2014,611,614.4,596,610,1089,1040
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,08/22/2014,244.7,252,241,243.05,49201
,20552
ALLSEC,ALLSEC TECHNOLOGIES LTD,08/22/2014,22.9,23.8,21.5,22.2,5067,4363
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,08/22/2014,14.3,14.3,13.9,14.3,28622,26722
ALOKTEXT,ALOK INDUSTRIES LTD,08/22/2014,11.9,11.95,11.55,11.6,7063035,3038025
ALPA,ALPA LABORATORIES LIMITED,08/22/2014,10,10.05,9.8,9.9,5410,5410
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,08/22/2014,415.4,415.4,395,401.65,25493,12674
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,08/22/2014,20.5,20.5,20.5,2
0.5,100,100
ALPSINDUS,ALPS INDUSTRIES LTD.,08/22/2014,1.75,1.75,1.7,1.7,114456,87445
ALSTOMT&D,ALSTOM T&D INDIA LTD,08/22/2014,323,324.3,307.5,317.4,53205,27087
AMARAJABAT,AMARA RAJA BATTERIES LTD,08/22/2014,574.85,574.85,555.1,559.75,298629
,187306
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,08/22/2014,80,84,80,80.1,468,365
AMBIKCO,AMBIKA COTTON MILLS LTD,08/22/2014,487,496.95,485,485.7,1757,1253
AMBUJACEM,AMBUJA CEMENTS LTD,08/22/2014,214.25,215,210.1,211.25,1366362,727786
AMDIND,AMD INDUSTRIES LIMITED,08/22/2014,24.5,25,24,24.3,13791,12766
AMLSTEEL,AML STEEL LTD,08/22/2014,4.75,4.75,4.75,4.75,700,700
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,08/22/2014,215.9,217.5,206.7,208.35,48660,
19381
AMTEKAUTO,AMTEK AUTO LTD.,08/22/2014,234.8,240.95,231,236.8,357514,133811
AMTEKINDIA,AMTEK INDIA LIMITED,08/22/2014,93.5,97.25,93,97,664216,408797
AMTL,ADVANCE METERING TECHNOLOGY LTD,08/22/2014,12.75,13.55,12.75,12.85,1021,971
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,08/22/2014,59.3,59.9,57.35,57.8,516303,212
038
ANDHRABANK,ANDHRA BANK,08/22/2014,76.75,77.75,76.25,77.25,3574946,1383011
ANDHRACEMT,ANDHRA CEMENTS LTD,08/22/2014,8.7,9.2,8.7,9,25804,20048
ANDHRSUGAR,ANDHRA SUGARS LTD,08/22/2014,151.25,157.55,148,154.35,227956,111472
ANGIND,ANG INDUSTRIES LTD,08/22/2014,15.15,15.15,14.55,14.55,6145,6145
ANIKINDS,ANIK INDUSTRIES LTD,08/22/2014,32.5,32.5,31.35,32.35,1419,1419
ANKITMETAL,ANKIT METAL & POWER LTD,08/22/2014,6.65,6.7,6.5,6.55,58623,43045
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,08/22/2014,35.25,35.65,34.2,3
4.75,103471,61651
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,08/22/2014,30,30.4,28.95,29.2,56
705,43434
ANTGRAPHIC,ANTARCTICA LTD,08/22/2014,0.2,0.2,0.2,0.2,4300,4300
APARINDS,APAR INDUSTRIES LTD.,08/22/2014,330.1,336,322,329.4,60671,31479
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,08/22/2014,285.3,290.5,283.55,285.2,8275,65
12
APLAPOLLO,APL APOLLO TUBES LTD,08/22/2014,345.85,349.4,334,336,28231,4929
APLLTD,ALEMBIC PHARMA LTD,08/22/2014,404.5,408,385,387,198505,91867
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,08/22/2014,1161.1,1170.8,1123.15,1131.4,156
652,83612
APOLLOTYRE,APOLLO TYRES LTD,08/22/2014,172.9,173.75,167.25,168.25,2763808,114319
6
APTECHT,APTECH LIMITED,08/22/2014,92,92.6,88.7,89.55,326254,121036
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,08/22/2014,20.05,22.7,19.1,21.75,76253,40534
ARCHIES,ARCHIES LTD,08/22/2014,19,19.3,18.55,18.65,56023,33219
ARCOTECH,ARCOTECH LTD,08/22/2014,370,371,367.55,368,13458,5143
ARIES,ARIES AGRO LIMITED,08/22/2014,88.5,90.85,86.7,88.3,123248,58052
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,08/22/2014,39.8,39.8,38.5,38.5,800,800

AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,08/22/2014,57,57.6,55,55.8,11676,7449

ARROWTEX,ARROW TEXTILES LTD,08/22/2014,8.8,9.4,8.75,9.25,959,955
ARSHIYA,ARSHIYA INTERNATIONAL LTD,08/22/2014,23.2,23.95,23,23.95,57896,57896
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,08/22/2014,52.1,53.85,50.75,50.9,
112854,63428
ARVIND,ARVIND LTD,08/22/2014,255,261.4,254.1,255.95,5502515,967092
ARVINDREM,ARVIND REMEDIES LTD,08/22/2014,46.45,49.4,46.15,48.7,3832552,1318202
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,08/22/2014,89.3,89.3,85.8,86.35,28454,18708
ASAHISONG,ASAHI SONGWON COLOR LTD,08/22/2014,142.65,145.9,140,143.45,39301,20145
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,08/22/2014,55.7,55.7,51.85,53,8
976,7125
ASHAPURMIN,ASHAPURA MINECHEM LTD,08/22/2014,75,77.3,74.15,74.9,132421,56027
ASHIANA,ASHIANA HOUSING LTD,08/22/2014,150.05,153.65,146.9,151.4,11107,7825
ASHIMASYN,ASHIMA LIMITED,08/22/2014,10.5,10.6,9.85,10.45,25121,15730
ASHOKA,ASHOKA BUILDCON LTD,08/22/2014,138.75,139,134,135.05,427759,419657
ASHOKLEY,ASHOK LEYLAND LTD,08/22/2014,36.9,37.6,36.35,36.6,11099866,2159220
ASIANHOTNR,ASIAN HOTELS LTD,08/22/2014,137.5,142.75,137.5,138.3,10897,9899
ASIANPAINT,ASIAN PAINTS LIMITED,08/22/2014,613,619,609.05,610.2,662770,450866
ASIANTILES,ASIAN GRANITO INDIA LIMITED,08/22/2014,87.5,87.5,86,87.5,192860,10583
3
ASIL,AMIT SPINNING INDUSTRIES LIMITED,08/22/2014,1.25,1.25,1.25,1.25,1670,1670
ASSAMCO,ASSAM COMPANY LIMITED,08/22/2014,4.6,4.7,4.45,4.5,1241285,979067
ASTEC,ASTEC LIFESCIENCES LTD,08/22/2014,69.4,69.8,62.15,64.1,168117,121090
ASTRAL,ASTRAL POLY TECHNIK LIMITED,08/22/2014,799,829.5,792.35,823.85,46851,2530
1
ASTRAMICRO,ASTRA MICROWAVE LTD,08/22/2014,130.3,132,126.6,127.15,455978,224220
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,08/22/2014,1038.9,1048.95,1020,1023.05
,10493,5006
ATFL,AGRO TECH FOODS LIMITED,08/22/2014,565.1,568.8,557.05,562.8,3371,2432
ATLANTA,ATLANTA LIMITED,08/22/2014,73.9,74.25,71.85,72.3,203645,68249
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,08/22/2014,292.65,310.9,291.4,294.5,802761,
83748
ATNINTER,ATN INTERNATIONAL LIMITED,08/22/2014,0.45,0.5,0.45,0.5,1500,1500
ATUL,ATUL LTD,08/22/2014,1400,1400,1347.5,1357.4,39234,11696
ATULAUTO,ATUL AUTO LTD,08/22/2014,708.9,709,688.1,692.55,27380,15716
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,08/22/2014,326,326.6,314.45,317.85,72930,3
3984
AUROPHARMA,AUROBINDO PHARMA LTD,08/22/2014,813.3,818.35,802.1,811.9,1499148,6269
99
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,08/22/2014,0.9,0.95,0.9,0.95,44135,40235
AUTOAXLES,AUTOMATIVE AXLES LTD,08/22/2014,615,640,615,630.1,1000,683
AUTOIND,AUTOLINE INDUSTRIES LIMITED,08/22/2014,80.45,80.65,77.8,78.25,43526,2403
4
AUTOLITIND,AUTOLITE (INDIA) LTD,08/22/2014,21.15,22.2,21.15,21.6,800,700
AVANTI,AVANTI FEEDS LTD,08/22/2014,1255,1255.95,1239.85,1249.65,7374,5352
AVTNPL,AVT NATURAL PRODUCTS LIMITED,08/22/2014,51,52.8,50.05,51.65,331577,148447
AXIS-IT&T,AXIS-IT&T LIMITED,08/22/2014,118.5,118.5,110.5,112.6,118584,66574
AXISBANK,AXIS BANK LTD,08/22/2014,400,405,400,402.8,3805460,1360558
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,08/22/2014,2635,2635,2612,2622.95,178,
146
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,08/22/2014,29.2,29.2,28,29.2,117557,65884
BAGFILMS,B.A.G. FILMS LIMITED,08/22/2014,3.7,3.7,3.45,3.5,61980,44358
BAJAJ-AUTO,BAJAJ AUTO LTD,08/22/2014,2275,2275,2239,2266.35,213372,88408
BAJAJCORP,BAJAJ CORP LTD,08/22/2014,266.7,275.8,260.05,269.45,213489,121223
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,08/22/2014,292.5,301.25,292.5,293.9,415654,1
88438
BAJAJFINSV,BAJAJ FINSERVE LTD,08/22/2014,937.45,969,937.45,965.45,66635,47062
BAJAJHIND,BAJAJ HINDUSTAN LTD,08/22/2014,22.6,24.6,22.4,23.75,6324418,1693860
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,08/22/2014,1360,1374.9,1350,1366.9,11
067,7111

BAJFINANCE,BAJAJ FINANCE LTD,08/22/2014,2320,2385,2320,2374.6,14592,10496

BALAJITELE,BALAJI TELEFILMS LIMITED.,08/22/2014,79.4,82.95,75.3,77.45,1123073,28
2420
BALAMINES,BALAJI AMINES LIMITED,08/22/2014,84.35,93.9,84,87.75,379204,145645
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,08/22/2014,740,741,721.2,728.8,97391,62
102
BALLARPUR,BALLARPUR INDUSTRIES LTD,08/22/2014,17.2,17.3,16.7,16.75,737669,417731
BALMLAWRIE,BALMER LAWRIE & CO LTD,08/22/2014,549.4,555.4,541.8,549.9,48903,28741
BALPHARMA,BAL PHARMA LIMITED,08/22/2014,61.45,61.5,58.5,59,25796,15886
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,08/22/2014,68.1,73.6,67.5,69.15,1925897,494
485
BANARBEADS,BANARAS BEADS LTD,08/22/2014,35.3,38,35.25,38,2655,100
BANARISUG,BANNARI AMMAN SUGARS LTD,08/22/2014,1070,1125,1069,1120.65,2244,2025
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,08/22/2014,131,138.9,130,136.75,267826
,72872
BANG,BANG OVERSEAS LTD,08/22/2014,11.15,11.15,11,11.05,125,100
BANKBARODA,BANK OF BARODA,08/22/2014,909,929.7,905,919.85,1948608,449023
BANKBEES,BENCHMARK BANKBEES,08/22/2014,1580,1596.2,1540.3,1592.76,10928,4901
BANKINDIA,BANK OF INDIA,08/22/2014,290.75,297.5,290.2,292.7,3444873,589748
BANSWRAS,BANSWARA SYNTEX LIMITED,08/22/2014,77.8,77.8,76.7,76.75,3615,3555
BARTRONICS,BARTRONICS INDIA LIMITED,08/22/2014,11.6,11.6,10.9,11.05,115278,62787
BASF,BASF INDIA LTD,08/22/2014,1119.7,1295,1117,1262.1,446138,69813
BASML,BANNARI AM SPIN MILL LTD.,08/22/2014,130,133.5,128.15,129.3,2829,803
BATAINDIA,BATA INDIA LTD,08/22/2014,1232,1262,1223.6,1252.3,64924,22099
BAYERCROP,BAYER CROPSCIENCE LTD,08/22/2014,2237.4,2659.85,2212,2558.15,77698,272
48
BBL,BHARAT BIJLEE LTD,08/22/2014,610,610,586.1,594.8,12422,10608
BBTC,BOMBAY BURMAH TRADING CORP. LTD,08/22/2014,197.9,198.95,192.55,193.4,88011,
47223
BEARDSELL,BEARDSELL LTD,08/22/2014,70.3,70.3,70.3,70.3,1,1
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,08/22/2014,15.5,16,14.75,15.1,13842,10767
BEL,BHARAT ELECTRONICS LTD,08/22/2014,1796,1819.5,1796,1807.45,56886,37971
BEML,BHARAT EARTH MOVERS LTD,08/22/2014,551.05,560,541.1,545.25,86703,43098
BEPL,BHANSALI ENG. POLYMERS LT,08/22/2014,19,19,17.5,18.15,1960,1700
BERGEPAINT,BERGER PAINTS (I) LTD,08/22/2014,340,345.9,340,343.2,93526,56057
BFINVEST,BF INVESTMENT LTD,08/22/2014,84,93,83.65,87.65,97173,55579
BFUTILITIE,BF UTILITIES LIMITED,08/22/2014,645.9,645.9,625,630.1,90142,37170
BGLOBAL,BHARATIYA GLOBAL INFO LTD,08/22/2014,5.75,5.75,5.7,5.7,1900,1900
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,08/22/2014,174,177.5,172,172.85,200720,7530
5
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,08/22/2014,17.9,18.45,17.5,17.85,9340,2829
BHARATFORG,BHARAT FORGE CO LTD,08/22/2014,760,778.2,758.75,776.1,1076837,516250
BHARATGEAR,BHARAT GEARS LTD,08/22/2014,72.8,73.4,66.3,67.9,90078,33050
BHARATRAS,BHARAT RASAYAN LTD,08/22/2014,652.1,673.75,652.1,673.75,376,271
BHARTIARTL,BHARTI AIRTEL LTD,08/22/2014,370.05,372.4,364.3,365.1,2814687,1767382
BHARTISHIP,BHARATI SHIPYARD LTD.,08/22/2014,35.5,36.3,33.9,33.95,24693,17177
BHEL,BHEL,08/22/2014,230.55,232.2,226.5,227.5,3578095,1266433
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,08/22/2014,124.4,124.4,124.4,124.4,44550,4
4550
BIL,BHARTIYA INTERNATIONAL LIMITED,08/22/2014,353.75,365.9,352,357,87542,48932
BILENERGY,BIL ENERGY SYSTEMS LTD,08/22/2014,1.95,1.95,1.85,1.85,1150,1150
BILPOWER,BILPOWER LIMITED,08/22/2014,1.8,1.8,1.75,1.75,32045,32045
BIMETAL,BIMETAL BEARINGS LTD,08/22/2014,269.9,269.9,259,259.75,936,705
BINANIIND,BINANI INDUSTRIES LIMITED,08/22/2014,131.85,131.85,126.3,127.5,53332,3
0572
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,08/22/2014,32.4,32.45,31.1,31.35,48106,34079
BIOCON,BIOCON LIMITED.,08/22/2014,475.5,478.9,472,474.1,654128,308935
BIRLACORPN,BIRLA CORPORATION LTD,08/22/2014,580,583.1,566,576.25,82160,31448
BIRLACOT,BIRLA COTSYN (INDIA) LTD,08/22/2014,0.1,0.15,0.1,0.1,1292484,935682
BIRLAERIC,BIRLA ERICSON LTD,08/22/2014,62.85,63.2,59.1,62.15,35566,35566

BIRLAMONEY,ADITYA BIRLA MONEY LTD,08/22/2014,21.5,22.25,21.5,22.2,8542,6092

BLBLIMITED,BLB LIMITED,08/22/2014,4.45,4.45,4.45,4.45,18079,18079
BLISSGVS,BLISS GVS PHARMA LTD,08/22/2014,49.3,50.65,46.6,47.35,91125,61922
BLKASHYAP,B.L.KASHYAP & SON LTD,08/22/2014,8.95,9,8.5,8.95,82208,72606
BLUECHIP,BLUE CHIP INDIA LTD,08/22/2014,0.5,0.5,0.45,0.5,10452,10452
BLUEDART,BLUE DART EXPRESS LTD,08/22/2014,4431.05,4540,4431.05,4467.7,1689,1083
BLUESTARCO,BLUE STAR LIMITED,08/22/2014,330,338.8,330,336.3,59085,31870
BLUESTINFO,BLUE STAR INFOTECH,08/22/2014,218.25,222.9,212,213.45,16132,9817
BODALCHEM,BODAL CHEMICALS LTD,08/22/2014,65.95,65.95,61.8,64.95,150922,150922
BODHTREE,BODHTREE CONSULTING LTD,08/22/2014,18.95,18.95,18.95,18.95,10,10
BOMDYEING,BOMBAY DYEING & MFG. CO L,08/22/2014,69.5,70,67.2,68.1,690635,227622
BOSCHLTD,BOSCH LTD,08/22/2014,14560,14829.95,14480,14752.5,6493,3894
BPCL,BHARAT PETROLEUM CORP LT,08/22/2014,689.9,693.4,670,672,1990170,728425
BPL,BPL LIMITED,08/22/2014,16.95,17.2,16.5,17,16938,12028
BRANDHOUSE,BRANDHOUSE RETAILS LTD,08/22/2014,2.3,2.35,2.25,2.3,44914,32210
BRFL,BOMBAY RAYON FASHIONS LTD,08/22/2014,168.3,171.9,161.7,170.1,7768,5959
BRIGADE,BRIGADE ENTERPRISES LIMITED,08/22/2014,122.6,126.4,122.25,125.75,61364,4
7142
BRITANNIA,BRITANNIA INDUSTRIES LTD,08/22/2014,1254.45,1274,1240.1,1249.75,279651
,249226
BROADCAST,BROADCAST INITIATIVES LIMITED,08/22/2014,4.3,4.35,4.15,4.15,1203,1000
BROOKS,BROOKS LAB LTD,08/22/2014,41,41.75,39.25,39.25,119005,81665
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,08/22/2014,2.8,2.8,2.7,2.8,23355,20
528
BSL,BSL LTD,08/22/2014,26,28.05,25.85,27.75,14797,8290
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,08/22/2014,2663.2,2759.35,2654.75,26
67,24,14
BSLIMITED,BS LTD,08/22/2014,34,34,31,32.4,649751,153780
BURNPUR,BURNPUR CEMENT LIMITED,08/22/2014,12.65,12.65,12.1,12.15,25879,20591
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,08/22/2014,283.3,287.2,277.05,282
.6,11433,11095
BVCL,BARAK VALLEY CEMENTS LIMITED,08/22/2014,13.8,14.55,13.8,14.55,7070,6245
CADILAHC,CADILA HEALTHCARE LIMITED,08/22/2014,1215.1,1236,1215.1,1227.55,25509,1
6138
CAIRN,CAIRN INDIA LIMITED,08/22/2014,330,330.9,324.1,325.4,1832403,1174544
CALSOFT,CALIFORNIA SOFTWARE CO LT,08/22/2014,6.25,6.25,6.25,6.25,1,1
CANBK,CANARA BANK,08/22/2014,390.05,398.9,390.05,394.65,2310177,407471
CANDC,C & C CONSTRUCTIONS LIMITED,08/22/2014,34.5,35.4,33.5,34.3,2569,1332
CANFINHOME,CAN FIN HOMES LTD,08/22/2014,389,397,371.5,378.25,32452,13193
CANTABIL,CANTABIL RETAIL LTD,08/22/2014,30.6,30.6,27.65,27.9,15669,9870
CAPF,CAPITAL FIRST LTD,08/22/2014,273.8,283,272.3,277.85,280904,124446
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,08/22/2014,462.45,462.45,418.45,426.25,
36992,15167
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,08/22/2014,189,195.55,187,192.5,296228,2890
00
CAREERP,CAREER POINT LTD,08/22/2014,109,110,106.1,106.1,329,300
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,08/22/2014,1298,1310,1286.05,1293.9,
56638,48194
CASTROLIND,CASTROL INDIA LIMITED,08/22/2014,358,363.9,357,358.1,265386,151172
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,08/22/2014,5.7,5.95,5.6,5.8,80
109,60688
CCL,CCL PRODUCTS (I) LTD,08/22/2014,89.5,90.45,87.3,88.3,356695,185407
CEATLTD,CEAT LTD,08/22/2014,590,598,584,589.45,517709,143649
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,08/22/2014,16,16.8,16,16.3,24
726,19709
CELEBRITY,CELEBRITY FASHIONS LTD,08/22/2014,13.9,13.9,13.75,13.9,30878,30878
CELESTIAL,CELESTIAL LABS LIMITED,08/22/2014,26.75,27.05,26.4,26.7,52416,37206
CENTENKA,CENTURY ENKA LTD,08/22/2014,168.05,183.3,168,178.65,213890,87272
CENTEXT,CENTURY EXTRUSIONS LTD,08/22/2014,1.75,1.85,1.75,1.85,10754,8174
CENTRALBK,CENTRAL BANK OF INDIA,08/22/2014,66.7,68.9,66.5,66.95,1008520,226948

CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,08/22/2014,395,395,379.8,384.8,12116

,7232
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,08/22/2014,89,89,85.5,86.95,229050,
147584
CENTURYTEX,CENTURY TEXTILES LTD,08/22/2014,594.45,602.4,590,595.1,627366,80580
CERA,CERA SANITARYWARE LIMITED,08/22/2014,1660,1709,1595,1673.35,20592,11487
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,08/22/2014,7,7.15,6.9,7,3051,2411
CESC,CESC LTD,08/22/2014,710,725.7,703.65,723.55,485709,170519
CGCL,CAPRI GLOBAL CAPITAL LTD,08/22/2014,171.25,179.8,169.2,171.7,1446,1056
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,08/22/2014,60.15,61.6,58.5,61,1732004,1283205
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,08/22/2014,88,89.7,88,88.8,3440,2963
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,08/22/2014,93.7,94.2,90.15,90.5
5,437671,239638
CHESLINTEX,CHESLIND TEXTILES LTD,08/22/2014,8,8,7.85,7.85,30800,30800
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,08/22/2014,398.05,405,
397,401.15,7799,6010
CHROMATIC,CHROMATIC INDIA LTD,08/22/2014,4.5,4.8,4.1,4.5,141399,100998
CIMMCO,CIMMCO BIRLA LTD,08/22/2014,33,34.85,33,34.6,6382,6382
CINELINE,CINELINE INDIA LTD,08/22/2014,14.3,14.6,14.05,14.4,12760,12335
CINEVISTA,CINEVISTAAS LTD,08/22/2014,3.7,3.9,3.6,3.9,14444,12494
CIPLA,CIPLA LTD,08/22/2014,496.4,502,491.3,499.3,2077957,1101093
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,08/22/2014,2.35,2.55,2.35,2.35,155,155
CLNINDIA,CLARIANT CHEMICALS (INDIA,08/22/2014,831.5,921.65,831.5,907.65,152347,5
1167
CLUTCHAUTO,CLUTCH AUTO LIMITED,08/22/2014,19,20,19,19.4,15887,12474
CMAHENDRA,C.MAHENDRA EXPORTS LTD,08/22/2014,57.05,57.05,57.05,57.05,3493,3493
CMC,CMC LTD,08/22/2014,1950,2060.1,1912.05,1998.75,49529,24731
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,08/22/2014,16,17.55,16,16.25,1451,752
COALINDIA,COAL INDIA LTD,08/22/2014,365.1,365.5,356.25,357.05,2120692,989173
COLPAL,COLGATE PALMOLIVE (I) LTD,08/22/2014,1518,1520,1496,1503.5,269466,135583
COMPUAGE,COMPUAGE INFOCOM LIMTED,08/22/2014,134.75,134.75,127.55,128.8,45683,735
COMPUSOFT,COMPUCOM SOFTWARE LTD,08/22/2014,12,12.1,11.3,12,8811,8555
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,08/22/2014,1333.2,1380,1333.2,1355
.4,35664,14578
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,08/22/2014,51.5,52.5,51.2,52.35,15192,14740
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,08/22/2014,24.6,25.95,24.4,25.95,3562,3467
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,08/22/2014,14.25,14.5,13.25,13.25,3
50350,237715
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,08/22/2014,54.5,57,53.6,54.35,7815,6
289
COROMANDEL,COROMANDEL INTERNATIONAL LTD,08/22/2014,258.05,263.7,258.05,259.8,160
037,130460
CORPBANK,CORPORATION BANK,08/22/2014,337.9,344,335.05,337.6,58902,25631
COSMOFILMS,COSMO FILMS LTD,08/22/2014,85.4,85.95,83.3,84.55,91661,34349
COUNCODOS,COUNTRY CONDO'S LTD,08/22/2014,1.75,1.75,1.75,1.75,3000,3000
COX&KINGS,COX & KINDS (I) LTD,08/22/2014,298.8,299.55,291.9,293.45,226058,65931
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,08/22/2014,25.19,25
.4,25.04,25.1,1400189,867598
CREATIVEYE,CREATIVE EYE LIMITED,08/22/2014,3.55,3.6,3.55,3.6,2582,2582
CRISIL,CRISIL LIMITED,08/22/2014,1893.15,1915.85,1845,1855.05,4543,3168
CROMPGREAV,CROMPTON GREAVES LTD,08/22/2014,203,204.5,200.1,202.55,1649842,404363
CUB,CITY UNION BANK LTD,08/22/2014,76.5,79.05,75.7,78.1,1092138,578870
CUBEXTUB,CUBEX TUBINGS LTD,08/22/2014,6.7,6.7,6.7,6.7,225,225
CUMMINSIND,CUMMINS INDIA LTD,08/22/2014,684,688.3,663.35,677.65,117167,84437
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,08/22/2014,8.55,8.55,8.15,8.15,11,10
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,08/22/2014,38.5,45.8,38.5,42.95,24
9237,98671
CYIENT,CYIENT LTD,08/22/2014,425,435,391.5,402.6,111245,77316
DAAWAT,L. T. OVERSEAS LIMITED,08/22/2014,124,124,120.15,120.55,23103,11445
DABUR,DABUR INDIA LTD,08/22/2014,225,225.9,221,222.35,1636354,1244131

DALMIABHA,DALMIA BHARAT LTD,08/22/2014,470,488.95,469.1,473.95,92503,39609

DALMIAREF,DALMIA REFRACTORIES LTD,08/22/2014,93.2,93.6,93,93.55,1718,1718
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,08/22/2014,22.5,22.6,21.35,21.6
,77021,60817
DATAMATICS,DATAMATICS TECHNO LTD,08/22/2014,58.4,59.25,57.5,57.95,36692,28616
DBCORP,D. B. CORP LTD,08/22/2014,323,323,314,316.15,14736,12533
DBREALTY,D B REALTY LTD,08/22/2014,76.7,77.95,74.3,75.15,170648,114779
DBSTOCKBRO,DB (INT) STOCK BROKERS,08/22/2014,65.4,65.55,65.3,65.3,40696,10501
DCBBANK,DEVELOP CREDIT BANK LTD,08/22/2014,86.55,87,84,84.35,785120,352941
DCM,DCM LTD,08/22/2014,86.25,86.25,84,84.65,13933,10228
DCMSHRIRAM,DCM SHRIRAM LTD,08/22/2014,191.2,192.35,185.65,188.55,109893,65359
DCW,DCW LTD,08/22/2014,23.9,25.15,23.1,24.75,2149859,734791
DECCANCE,DECCAN CEMENTS LTD,08/22/2014,309,317,299,299,2446,1876
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,08/22/2014,161.05,161.85,158.6,160.1,95550,
58777
DEEPAKNTR,DEEPAK NITRITE LTD,08/22/2014,74.95,75.25,74.25,74.75,24982,17377
DEEPIND,DEEP INDUSTRIES LTD,08/22/2014,77.5,77.5,74.5,74.75,35687,19371
DELTACORP,DELTA CORP LIMITED,08/22/2014,92.8,92.8,89.55,89.9,1476295,566118
DELTAMAGNT,DELTA MAGNETS LTD,08/22/2014,30.05,30.05,30.05,30.05,1,1
DEN,DEN NETWORKS LIMITED,08/22/2014,169,177.4,169,173.65,519125,423834
DENABANK,DENA BANK,08/22/2014,61.5,62.9,61.5,62.1,1349241,561951
DENORA,DE NORA INDIA LIMITED,08/22/2014,145,145,138.5,138.9,1421,1180
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,08/22/2014,51.25,55.5,51.25,52.65,476491,1421
27
DHANBANK,THE DHANALAKSHMI BANK LTD,08/22/2014,49.05,50.2,48.05,48.2,714695,28911
5
DHANUKA,DHANUKA AGRITECH LTD,08/22/2014,436,439.8,429.1,432.55,10561,6758
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,08/22/2014,26,26.7,26,26.7,5639,5389
DHFL,DEWAN HOUSING FIN CORP LTD,08/22/2014,362.65,367.85,358,359.25,781844,62152
8
DHUNINV,DHUNSERI INVESTMENTS LTD,08/22/2014,70,72,70,72,484,380
DIAPOWER,DIAMOND POWER INFRA LTD,08/22/2014,111.85,126,110.5,122.85,1468159,4298
30
DICIND,DIC INDIA LIMITED,08/22/2014,445.15,459.9,441.1,458.7,3158,2671
DIGJAM,DIGJAM LTD,08/22/2014,7.25,7.4,6.95,7.2,50990,27992
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,08/22/2014,147,149.45,145,
145.8,598153,234466
DISHTV,DISH TV INDIA LIMITED,08/22/2014,57.8,57.8,56.4,57.05,2355300,1137097
DIVISLAB,DIVI'S LABORATORIES LTD,08/22/2014,1547.95,1567.8,1540.45,1556.95,16253
8,87019
DLF,DLF LIMITED,08/22/2014,196.2,197.65,193.1,194.75,5798753,1129811
DLINKINDIA,D-LINK (INDIA) LTD,08/22/2014,99.1,100.9,93.35,93.65,186376,120099
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,08/22/2014,102.95,102.95
,98.15,98.6,124389,52979
DONEAR,DONEAR INDUSTRIES LIMITED,08/22/2014,19.7,19.7,19.7,19.7,9731,9731
DPSCLTD,DPSC LTD,08/22/2014,23,23.95,22.1,22.45,21374,20074
DPTL,DHUNSERI PETROCHEM & TEA LTD,08/22/2014,145,148.8,140.25,141.2,60460,37923
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,08/22/2014,17.8,19.8,17.8,18.55,162406,
110498
DRDATSONS,DR DATSONS LABS LTD,08/22/2014,10.55,10.7,10.05,10.35,919973,561638
DREDGECORP,DREDGING CORP OF INDIA,08/22/2014,428.5,436.2,426,429.15,39084,16738
DRREDDY,DR. REDDY'S LABORATORIES,08/22/2014,2858,2860.5,2793.1,2826.05,234320,15
6284
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,08/22/2014,66.3,66.3,64.35,65.55,11474,55
52
DUNCANSLTD,DUNCANS INDUSTRIES LTD,08/22/2014,28.5,29.2,27.05,28.75,5324,5324
DWARKESH,DWARIKESH SUGAR IND LTD,08/22/2014,35.5,38.95,35.5,37.35,41623,16342
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,08/22/2014,1700,1700,1650,1679,492,492
DYNATECH,DYNACONS TECHNOLOGIES LTD,08/22/2014,0.95,0.95,0.95,0.95,4317,4317
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,08/22/2014,2.3,2.3,2.1,2.3,21945,18995

EASUNREYRL,EASUN REYROLLE LTD,08/22/2014,73,73,70.5,72.45,11729,10343

ECEIND,ECE INDUSTRIES LIMITED,08/22/2014,112,116,108.65,114.25,101,53
ECLERX,eCLERX SERVICES LIMITED,08/22/2014,1269.5,1290,1250,1265.65,9361,6477
EDELWEISS,EDELWEISS CAPITAL LIMITED,08/22/2014,54.45,54.75,51.95,52.95,991843,67
3250
EDL,EMPEE DISTILLERIES LIMITED,08/22/2014,42,42.95,41.2,41.4,13925,8262
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,08/22/2014,32.95,33,31.1,31.5,360947,186788
EICHERMOT,EICHER MOTORS LTD,08/22/2014,10048.85,10210.2,9975,10014,21783,10189
EIDPARRY,EID PARRY INDIA LTD,08/22/2014,195.05,204,194.35,200.2,206162,75180
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,08/22/2014,182.05,183,173.1,175.45,7963,367
6
EIHOTEL,EIH LIMITED,08/22/2014,100.95,102.6,97.5,99,363190,215244
EIMCOELECO,EIMCO ELECON (INDIA) LTD,08/22/2014,310,310,300.1,308,195,195
EKC,EVEREST KANTO CYLINDER LIMITED,08/22/2014,17.2,17.2,16.25,16.65,88435,54135
ELDERPHARM,ELDER PHARMACEUTICALS LTD,08/22/2014,202.75,202.75,190.2,192.8,158508
,67886
ELECON,ELECON ENG. CO. LTD,08/22/2014,48.25,48.75,46.5,46.95,129814,84139
ELECTCAST,ELECTROSTEEL CASTINGS LTD,08/22/2014,29.6,29.9,28.9,29,396558,267423
ELECTHERM,ELECTROTHERM (INDIA) LTD.,08/22/2014,20.55,20.75,20.55,20.7,245,245
ELFORGE,EL FORGE LTD,08/22/2014,5.65,5.65,5.4,5.4,1011,1011
ELGIEQUIP,ELGI EQUIPMENTS LTD,08/22/2014,121.5,124,121.5,123.2,21977,12836
ELGIRUBCO,ELGI RUBBER CO. LTD,08/22/2014,29.45,32,29.4,30.35,89524,54280
ELNET,ELNET TECHNOLOGIES LTD,08/22/2014,58,58,55.8,56.2,1961,1775
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,08/22/2014,28.5,28.6,28,28.3,5893,4860
EMAMILTD,EMAMI LIMITED,08/22/2014,618,625.75,600.05,608.5,247351,228483
EMCO,EMCO LIMITED,08/22/2014,38.8,40,38.35,38.85,104021,42461
EMKAY,EMKAY SHARE & STK BKR LTD,08/22/2014,42.45,42.45,42.45,42.45,4031,4031
EMMBI,EMMBI POLYARNS LTD,08/22/2014,13.15,13.65,13.15,13.45,15109,2826
EMPEESUG,EMPEE SUGAR AND CHEM LTD,08/22/2014,5.3,5.5,5,5,39715,38042
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,08/22/2014,17.95,18.65,17.95,18.3,7
58,750
ENGINERSIN,ENGINEERS INDIA LTD,08/22/2014,238.8,240.5,235,239.15,434794,308778
ENIL,ENTERTAIN NET. IND. LTD.,08/22/2014,417,431.6,413,418.45,158919,156026
ENTEGRA,ENTEGRA LIMITED,08/22/2014,4.25,4.4,4.1,4.15,1973,1973
EON,EON ELECTRIC LTD,08/22/2014,21.3,22.4,21.3,22.4,587,575
ERAINFRA,ERA INFRA ENGINEERING LTD,08/22/2014,17.2,17.25,16.55,16.7,103316,71648
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,08/22/2014,265,265.8,252.35,257.85,272729
,150160
ESABINDIA,ESAB INDIA LTD,08/22/2014,587.2,614.5,586.9,590.95,1561,1178
ESCORTS,ESCORTS INDIA LTD,08/22/2014,115,115.9,112.5,112.8,499450,269614
ESL,ELECTROSTEEL STEELS LIMITED,08/22/2014,5.45,5.6,5.4,5.55,363846,240118
ESSAROIL,ESSAR OIL LTD,08/22/2014,120.6,121.8,120.3,120.85,653201,572078
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,08/22/2014,88,88.9,86.05,88.1,26
753,17693
ESSARSHPNG,ESSAR SHIPPING LTD,08/22/2014,19.45,20.1,18.9,19.5,53684,20764
ESSDEE,ESS DEE ALUMINIUM LIMITED,08/22/2014,482,485.8,468,470.55,20419,11165
ESSELPACK,ESSEL PROPACK LTD,08/22/2014,101.4,102,99.25,99.55,52100,41139
ESTER,ESTER INDUSTRIES LTD,08/22/2014,21.1,21.55,21,21.2,15625,10825
EUROCERA,EURO CERAMICS LIMITED,08/22/2014,9.6,9.6,8.7,8.75,4359,3651
EUROMULTI,EURO MULTIVISION LTD,08/22/2014,3.2,3.2,3.15,3.15,2022,2022
EUROTEXIND,EUROTEX INDUSTRIES LTD,08/22/2014,25.25,26.65,25.25,26.65,1001,1000
EVEREADY,EVEREADY INDS. IND. LTD.,08/22/2014,95,96.3,94,94.95,201866,135790
EVERESTIND,EVEREST INDUSTRIES LTD,08/22/2014,250,251,242,246.35,13448,9806
EVERONN,EVERONN SYSTEMS INDIA LIMITED,08/22/2014,43.3,44.35,42,42.2,20783,14462
EXCELCROP,EXCEL CROP CARE LTD,08/22/2014,848,884.5,845,877.45,9279,6308
EXCELINDUS,EXCEL INDUSTRIES LIMITED,08/22/2014,263.8,266,253,262.55,55467,22121
EXCELINFO,EXCEL INFOWAYS LTD,08/22/2014,18.75,19.5,18,18.85,9092,6754
EXIDEIND,EXIDE INDUSTRIES LTD,08/22/2014,166.8,169.15,162.05,162.6,2432317,12934
37
FACT,FACT LTD,08/22/2014,34.5,34.5,33.5,33.7,28364,16562

FAGBEARING,FAG BEARINGS INDIA LIMITED,08/22/2014,2994.95,2995,2905,2911,6209,582

8
FARMAXIND,FARMAX INDIA LTD,08/22/2014,1.1,1.1,1.1,1.1,1105,1105
FCEL,FUTURE CONSUMER ENTERPRISE LTD,08/22/2014,8.85,9,8.45,8.55,933337,757588
FCSSOFT,FCS SOFTWARE SOLN. LTD.,08/22/2014,0.4,0.4,0.35,0.35,259820,259820
FDC,FDC LIMITED,08/22/2014,149,150.35,146.1,147.2,171600,78491
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,08/22/2014,87,87.85,86,86.55,126335,659
07
FEDERALBNK,FEDERAL BANK LTD,08/22/2014,123.3,125.75,121.8,122.6,6321452,2682417
FIEMIND,FIEM INDUSTRIES LIMITED,08/22/2014,623.1,642,623.1,629.5,23941,6465
FILATEX,FILATEX INDIA LTD,08/22/2014,27.45,27.45,27,27.45,1774,1774
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,08/22/2014,258.9,267.6,256.5,26
7.25,1799319,416714
FINCABLES,FINOLEX CABLES LTD,08/22/2014,204.75,205.5,201.3,204.1,289045,186595
FINPIPE,FINOLEX INDUSTRIES LTD,08/22/2014,285.1,308,285.1,302.35,330773,119636
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,08/22/2014,5.25,5.25,5.25,5.25,100,100
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,08/22/2014,230.4,230.9,225.1,227.6,20641,4
39
FLFL,FUTURE LIFESTYLE FASHIONS LTD,08/22/2014,83.5,86.2,83.1,85,112044,101984
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,08/22/2014,255,261.4,251,259.95,3526,3500
FMNL,FUTURE MARKET NETWORKS LTD,08/22/2014,12.2,12.4,12,12.2,1936,1336
FORTIS,FORTIS HEALTHCARE LIMITED,08/22/2014,121.3,122.8,118.15,118.35,189791,940
07
FOSECOIND,FOSECO INDIA LTD,08/22/2014,782.05,914,780,873.55,49598,12306
FRL,FUTURE RETAIL LTD,08/22/2014,122.3,124.45,121.55,122.65,459413,147195
FRLDVR,FUTURE RETAIL LTD DVR,08/22/2014,72.5,72.5,66.65,67,11284,9718
FSL,FIRSTSOURCE SOLUTIONS LIMITED,08/22/2014,37.75,38.2,37.15,37.4,587192,372987
GABRIEL,GABRIEL INDIA LTD,08/22/2014,57.5,58.9,57.4,57.7,624597,336471
GAEL,GUJARAT AMBUJA EXPORTS LT,08/22/2014,55.6,61.4,54.6,59.45,581938,236074
GAIL,GAIL (INDIA) LTD,08/22/2014,431,438.45,429.5,433.05,1409644,931187
GAL,GYSCOAL ALLOYS LTD,08/22/2014,46.8,48,46.8,47.7,11246,6544
GALLANTT,GALLANTT METAL LIMITED,08/22/2014,23.95,26.4,23.1,24.35,279218,270591
GALLISPAT,GALLANTT ISPAT LTD,08/22/2014,380,381,378.5,379.3,34180,2640
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,08/22/2014,13.8,14.1,13.65,14.1,31
5187,208718
GAMMONIND,GAMMON INDIA LTD,08/22/2014,31.1,32.5,31.1,31.35,378147,174711
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,08/22/2014,166.35,168.2,165,165.05,896,8
95
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,08/22/2014,177.4,194.9,165,169.65,
249282,63532
GANGOTRI,GANGOTRI TEXTILES LIMITED,08/22/2014,1.5,1.5,1.5,1.5,2099,2099
GARDENSILK,GARDEN SILK MILLS LTD,08/22/2014,42.4,44,42,42.85,30459,19666
GARWALLROP,GARWARE
WALL ROPES LIMITED,08/22/2014,149.65,149.65,143,144.05,12472,
8685
GATI,GATI LIMITED,08/22/2014,146.4,149.6,145.6,146.5,1010153,484466
GAYAPROJ,GAYATRI PROJECTS LTD,08/22/2014,137.1,137.1,130.5,137.1,1011579,893526
GDL,GATEWAY DISTRIPARKS LTD.,08/22/2014,260.9,264.7,255.6,256.55,170688,110667
GEECEE,GEECEE VENTURES LTD,08/22/2014,36.05,36.5,35.6,36.35,3637,1862
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,08/22/2014,23.55,25.4,23.55,24.2,1215,959
GEMINI,GEMINI COMMUNICATION LIMITED,08/22/2014,1.95,2,1.9,1.9,3548,3548
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,08/22/2014,63.5,64.45,58.75,61
.25,8910,6973
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,08/22/2014,31.35,31.6,28.45,28.7,
368570,212837
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,08/22/2014,38.95,38.95,37.5
,37.55,48972,34876
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,08/22/2014,146.1,146.5,140.5,141.55,253397,1
14375
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,08/22/2014,367,374.35,365.25,367.5
,54164,36636

GHCL,GHCL LIMITED,08/22/2014,82.85,87.4,81.8,85.7,2613644,876032
GICHSGFIN,GIC HOUSING FINANCE LTD,08/22/2014,164.95,166,163,163.4,64595,38392
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,08/22/2014,68,69.85,66.2,67.4,1230
0,11422
GILLETTE,GILLETTE INDIA LTD,08/22/2014,2534.65,2559.95,2504,2532.95,5507,3888
GINNIFILA,GINNI FILAMENTS LTD,08/22/2014,15.15,15.15,13.05,13.4,67087,33814
GIPCL,GUJ IND POW CO. LTD,08/22/2014,83.5,84.8,83,83.05,35568,24867
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,08/22/2014,3.35,3.35,3.35,3.35,300,300
GITANJALI,GITANJALI GEMS LIMITED,08/22/2014,75.7,76.4,72.2,72.8,3496646,1314221
GKB,GKB OPHTHALMICS LIMITED,08/22/2014,38,45.9,38,43.6,3996,3445
GKWLIMITED,GKW LTD,08/22/2014,414,450,414,448,2063,1933
GLAXO,GLAXOSMITHKLINE PHARMA LT,08/22/2014,2505,2528,2482,2488.65,5841,3827
GLENMARK,GLENMARK PHARMACEUTICALS,08/22/2014,715,731,712.25,720.55,1090414,69771
8
GLOBALVECT,GLOBAL VEC HELICORP LTD,08/22/2014,49.5,49.5,49.5,49.5,3044,3044
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,08/22/2014,533.85,534,499,504.15,13980,11822
GLOBUSSPR,GLOBUS SPIRITS LTD,08/22/2014,78.5,79.4,77.05,77.4,77047,47353
GLODYNE,GLODYNE TECHNOSERVE LIMITED,08/22/2014,5.75,5.75,5.4,5.7,27647,19625
GMBREW,G M BREWERIES LTD,08/22/2014,106.3,107.5,105.1,105.75,3486,2096
GMDCLTD,GUJARAT MINERAL DEV CORP,08/22/2014,145.4,146.6,143.2,143.9,66599,51252
GMRINFRA,GMR INFRASTRUCTURE LIMITE,08/22/2014,25.95,26.1,24.7,25.05,20639511,676
5863
GNFC,GUJARAT NARMADA FERT. CO,08/22/2014,91.5,92.3,89.75,90,56158,39567
GOACARBON,GOA CARBON LIMITED,08/22/2014,90.1,96,89.5,91.65,267060,89724
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,08/22/2014,2794.95,2819,2775,2779.75,3066,
2486
GODREJCP,GODREJ CONSUMER PRODUCTS,08/22/2014,960.35,978.85,924,929.15,64594,3716
8
GODREJIND,GODREJ INDUSTRIES LTD.,08/22/2014,346.55,348,336.1,338.45,356727,73689
GODREJPROP,GODREJ PROPERTIES LTD,08/22/2014,227.4,227.4,223.1,223.95,78300,55520
GOENKA,GOENKA DIAMOND AND JEWELS LTD,08/22/2014,2.75,3.3,2.75,3.3,1114523,791543
GOKEX,GOKALDAS EXPORTS LTD.,08/22/2014,69.1,72.8,68.25,68.95,10600,7382
GOKUL,GOKUL REFOILS AND SOLVENT LTD,08/22/2014,20.6,21.35,19.55,21.25,17727,1376
6
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,08/22/2014,2565,2579,2552,2573.8,
14619,6814
GOLDENTOBC,GOLDEN TOBACCO LTD,08/22/2014,24,25.6,24,24.8,11015,10205
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,08/22/2014,35,35,34,34.1,1795,1451
GOLDINFRA,GOLDSTONE INFRATECH LTD,08/22/2014,10.5,10.9,10.5,10.8,10155,10151
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,08/22/2014,2560,2566,2545.1,2555.6,4081,
2694
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,08/22/2014,6.8,7.1,6.75,6.95,2404,2244
GPIL,GODAWARI POWER AND ISPAT LIMITED,08/22/2014,166.2,171.7,166.2,166.9,13566,9
114
GPPL,GUJARAT PIPAVAV PORT LTD,08/22/2014,149.25,150,143.4,144.4,1412439,647973
GRANULES,GRANULES INDIA LIMITED,08/22/2014,710.5,747,706,734.6,409925,99311
GRAPHITE,GRAPHITE INDIA LTD,08/22/2014,101.4,104.1,100.5,101.7,103705,49550
GRASIM,GRASIM INDUSTRIES LTD,08/22/2014,3409,3455,3405,3441.05,56995,26738
GRAVITA,GRAVITA INDIA LTD,08/22/2014,79.25,80.1,77.25,78.15,21102,13186
GREAVESCOT,GREAVES COTTON LTD.,08/22/2014,112.3,114.85,111.15,112.3,53947,25874
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,08/22/2014,0.7,0.75,0.7,0.75,6850,6850
GREENPLY,GREENPLY INDUSTRIES LTD,08/22/2014,944.5,950,912.4,920.1,2375,1521
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,08/22/2014,14.7,14.9,14.4,14.55,16
2280,100141
GRINDWELL,GRINDWELL NORTON LIMITED,08/22/2014,489.9,489.9,465.85,475,9568,8939
GRUH,GRUH FINANCE LIMITED,08/22/2014,214.9,216,210.05,213.85,129564,73258
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,08/22/2014,41.8,42.2,41.5,42.2,165264,1233
77
GSFC,GUJ STATE FERT & CHEM LTD,08/22/2014,70,70.75,67.9,68.1,397654,320170
GSKCONS,GLAXOSMITHKLINE CONSUMER,08/22/2014,5000,5005,4921,4993.85,4707,3351

GSLNOVA,GSL NOVA PETROCHEMICALS LTD,08/22/2014,1.45,1.45,1.45,1.45,200,200

GSPL,GUJARAT STATE PETRO LTD,08/22/2014,89.65,91,88,88.3,411431,190502
GSS,GSS INFOTECH LIMITED,08/22/2014,32.8,33.4,32.1,32.45,3163,1900
GTL,GTL LTD,08/22/2014,21.9,22.4,21.3,21.4,116387,72394
GTLINFRA,GTL INFRA.LTD,08/22/2014,2.85,2.85,2.75,2.85,1470430,674423
GTNIND,GTN INDUSTRIES LIMITED,08/22/2014,14.25,14.85,14.25,14.8,2400,2400
GTNTEX,GTN TEXTILES LIMITED,08/22/2014,7.65,8,7.65,7.7,700,600
GTOFFSHORE,GREAT OFFSHORE LIMITED,08/22/2014,104.8,106,101.2,102.25,180597,64022
GUFICBIO,GUFIC BIOSCIENCES LTD.,08/22/2014,19.45,20.7,18.5,18.95,818629,325867
GUJALKALI,GUJARAT ALKALIES & CHEM,08/22/2014,196.15,204.45,196.15,198.1,95722,44
573
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,08/22/2014,122.9,124,120.95,121.65,2
255,1372
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,08/22/2014,488,500,478,481.3,54412,45487
GUJNRECOKE,GUJARAT N R E COKE LTD,08/22/2014,10.1,10.25,9.95,10,1365731,815012
GUJNREDVR,GUJARAT N R E COKE LTD,08/22/2014,5,5.25,4.9,5.05,18550,15918
GUJRATGAS,GUJARAT GAS CO. LTD,08/22/2014,457,481.4,457,462.45,235579,40648
GULFCORP,GULF OIL CORPORATION LIMITED,08/22/2014,140,141.45,137.1,138.35,22540,1
7913
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,08/22/2014,287.55,288.45,271.15,276.95,
43768,33236
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,08/22/2014,13.5,13.6,12.8,13.2,2563922
,1179599
HANUNG,HANUNG TOYS & TEX LTD,08/22/2014,24.8,25,23.5,24.1,33893,33893
HARITASEAT,HARITA SEATING SYSTEMS LTD,08/22/2014,100,100.5,96.05,98.4,1347,1029
HARRMALAYA,HARRISONS MALAYALAM LTD,08/22/2014,63.65,64.6,61.25,61.75,223747,4444
9
HATHWAY,HATHWAY CABLE & DATACOM LTD,08/22/2014,281.95,282.8,272,275.65,18828,810
5
HATSUN,HATSUN AGRO PRODUCT LTD,08/22/2014,278.5,279,273,273.1,547,477
HAVELLS,HAVELLS INDIA LIMITED,08/22/2014,1260,1264.95,1247,1257.45,64007,17664
HBLPOWER,HBL POWER SYSTEMS LIMITED,08/22/2014,17.75,18.25,17,17.1,103668,75395
HBSTOCK,HB STOCKHOLDINGS LIMITED,08/22/2014,14.8,15,14.1,14.35,4125,2069
HCC,HINDUSTAN CONSTRUCTION CO,08/22/2014,37.5,38,36.1,36.5,1326161,643014
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,08/22/2014,29.2,30.4,28.55,29.85,434
75,28886
HCL-INSYS,HCL INFOSYSTEMS LTD,08/22/2014,83.9,83.9,81,82.25,1991488,572134
HCLTECH,HCL TECHNOLOGIES LTD,08/22/2014,1551.2,1614.95,1551.2,1594.75,1218155,72
8333
HDFC,HDFC LTD,08/22/2014,1065.1,1076.5,1042.15,1044.6,3614598,2869419
HDFCBANK,HDFC BANK LTD,08/22/2014,834.35,848.75,828.05,846.75,2503822,1491109
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,08/22/2014,2668.6,266
9.8,2651,2661,673,423
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,08/22/2014,95,95.65,92.25,93
.45,11663733,1147940
HEG,HEG LTD,08/22/2014,283.9,310,283.05,303.15,940391,232696
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,08/22/2014,68,68.8,66.1,66.6,189577,11588
2
HELIOSMATH,HELIOS & MATHINFTECH LTD.,08/22/2014,93,93.95,90.15,92.4,123581,74360
HERCULES,HERCULES HOISTS LTD,08/22/2014,205.9,224.9,205,210.55,2088294,277902
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,08/22/2014,302,311.95,302,309.1,43942,226
26
HEROMOTOCO,HERO MOTOCORP LTD,08/22/2014,2562.95,2575,2525,2536.45,240614,141173
HEXATRADEX,HEXA TRADEX LTD,08/22/2014,37.3,37.3,34.55,36.1,4327,3042
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,08/22/2014,156.5,157.95,152.35,156.55,1031967
,209369
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,08/22/2014,14,14.15,13.7,13.8,883504
,648492
HGS,HINDUJA GLOBAL SOLUTIONS LTD,08/22/2014,634,645,631.05,640.6,9927,6462
HIKAL,HIKAL LIMITED,08/22/2014,559.85,592,552.15,565.35,50397,19232

HIL,HIL LTD,08/22/2014,583,606,570,590.9,64081,37237
HILTON,HILTON METAL FORGING LIMITED,08/22/2014,18,18,16.75,17.1,7993,7312
HIMATSEIDE,HIMATSINGKA SEIDE LTD,08/22/2014,84,92.65,84,89.1,648366,255807
HINDALCO,HINDALCO INDUSTRIES LTD,08/22/2014,178.05,184.15,178.05,182.5,8364204,4
014868
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,08/22/2014,595,595,571,571,76,76
HINDCOPPER,HINDUSTAN COPPER LTD,08/22/2014,90.3,90.75,88,88.45,280190,107814
HINDDORROL,HINDUSTAN DORR OLIVER LT,08/22/2014,13.1,13.6,13.05,13.35,27010,20898
HINDMOTORS,HINDUSTAN MOTORS LIMITED,08/22/2014,7.75,7.8,7.55,7.7,232611,169094
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,08/22/2014,142.15,142.15,1
40.5,142,1957,1850
HINDOILEXP,HINDUSTAN OIL EXPLORATION,08/22/2014,51.75,51.9,49.95,50.25,436108,20
9341
HINDPETRO,HINDUSTAN PETROLEUM CORP,08/22/2014,472.7,473.85,457.1,458.35,3243989,
957162
HINDSYNTEX,HIND SYNTEX LTD.,08/22/2014,12.6,12.6,11.45,12.4,531,501
HINDUJAFO,HINDUJA FOUNDRIES LTD,08/22/2014,34.7,35.6,34.65,35.6,1000,750
HINDUJAVEN,HINDUJA VENTURES LTD,08/22/2014,306,310,302,303.35,72586,56083
HINDUNILVR,HINDUSTAN UNILEVER LTD,08/22/2014,711.95,712.8,701.35,704.2,455143,28
9031
HINDZINC,HINDUSTAN ZINC LTD.,08/22/2014,167,169.95,166.75,167.75,1024115,537440
HIRECT,HIND RECTIFIERS LIMITED,08/22/2014,49.3,49.5,47.8,48.35,5476,4363
HITACHIHOM,HITACHI HOME & LIFE SOLUT,08/22/2014,429,465.7,428.6,455.3,390137,124
297
HITECHGEAR,HI-TECH GEARS LTD,08/22/2014,206,214,200.7,204.15,43562,19615
HITECHPLAS,HITECH PLAST LIMITED,08/22/2014,87.8,87.8,83.5,85.85,9329,7629
HMT,HINDUSTAN MACHINE TOOLS L,08/22/2014,44.6,44.7,42.8,43.05,259719,106604
HMVL,HINDUSTAN MEDIA VENTURES LTD,08/22/2014,162.95,169.8,159.95,162.65,29343,21
377
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08
/22/2014,1851.25,2186.99,1851.25,2010.58,599,582
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,08/22/2014,16.15,17.85,16.15,17.85,61634,56
531
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,08/22/2014,5098.95,5349,5081.1,5293.2,
963,716
HONDAPOWER,HONDA SIEL POWER PRODUCTS,08/22/2014,877.95,911.2,860,911.15,33868,28
346
HOTELEELA,HOTEL LEELA VENTURES LTD,08/22/2014,24,25.75,24,24.75,1275664,690803
HOTELRUGBY,HOTEL RUGBY LTD.,08/22/2014,5.65,5.65,5.15,5.2,2870,2470
HOVS,HOV SERVICES LIMITED,08/22/2014,104.5,105.05,100,102.4,40670,16337
HSIL,HSIL LTD,08/22/2014,324.9,327.4,306.5,312.05,238748,111676
HTMEDIA,HT MEDIA LIMITED,08/22/2014,104.05,106,103,105.95,163454,129428
HUBTOWN,HUBTOWN LTD,08/22/2014,121,123.9,116.3,118,34256,20719
HYDROS&S,HYDRO S & S INDUSTRIES LTD,08/22/2014,57,57,57,57,100,100
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,08/22/2014,4.95,5.15,4.75,4.85,173
3918,1447353
IBPOW,INDIABULLS POWER LTD,08/22/2014,10.2,10.5,9.75,9.85,4104387,2325885
IBREALEST,INDIABULLS REAL ESTATE LIMITED,08/22/2014,71.8,72.05,70.25,70.7,485591
1,945699
IBSEC,INDIABULLS SECURITIES LTD,08/22/2014,24.5,24.65,23.9,23.95,404703,286616
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,08/22/2014,395,399.25,384.65,385,72304
7,459040
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,08/22/2014,19.6,19.6,18.3,18.45,179258,1
33873
ICICIBANK,ICICI BANK LTD.,08/22/2014,1545.1,1555.75,1536.65,1539.55,2404631,1528
571
ICIL,INDO COUNT INDUSTRIES LTD,08/22/2014,156.1,158.25,151.45,153.1,32717,20512
ICNX100,ICICIPRAMC - ICCNX100,08/22/2014,92,92,80,82.85,262,197
ICRA,ICRA LIMITED,08/22/2014,2619.95,2619.95,2582,2596.4,1227,676
ICSA,ICSA (INDIA) LIMITED,08/22/2014,4.85,4.85,4.65,4.7,16094,11323

IDBI,INDUS DEV BANK OF IND LTD,08/22/2014,80.35,82.25,80.35,81.1,2284796,488567

IDBIGOLD,IDBI GOLD ETF,08/22/2014,2710,2745.1,2670.1,2676,111,100
IDEA,IDEA CELLULAR LIMITED,08/22/2014,157.2,157.75,154.9,155.7,1796556,986410
IDFC,INFRA. DEV. FIN. CO. LTD,08/22/2014,150.1,152.25,148.6,149.45,5399298,17540
44
IFBAGRO,IFB AGRO INDUSTRIES LTD,08/22/2014,209,212.5,206.95,211.85,2685,2351
IFBIND,IFB INDUSTRIES LTD.,08/22/2014,243,245.35,234.95,239.55,86025,49832
IFCI,IFCI LTD,08/22/2014,36,36.5,35.5,35.85,4595691,1064747
IFGLREFRAC,IFGL REFRACTORIES LTD,08/22/2014,188.25,201.1,183.1,197.7,102989,4235
2
IGARASHI,IGARASHI MOTORS INDIA LTD,08/22/2014,282.45,300.9,265.5,288.3,2483530,3
56020
IGL,INDRAPRASTHA GAS LTD,08/22/2014,375.1,377,368.6,371.15,223544,104407
IGOLD,ICICI PRUDENTIAL GOLD ETF,08/22/2014,2668,2668,2630,2636.75,199,95
IGPL,IG PETROCHEMICALS LTD,08/22/2014,57.55,59.3,54.55,55.35,33175,24848
IIFL,IIFL HOLDINGS LTD,08/22/2014,137.3,138,133.5,134.75,26570,20596
IIFLNIFTY,IIFL NIFTY ETF,08/22/2014,806.25,810,806.25,808.05,126,126
IITL,INDUSTRIAL INVESTMENT TRUST LTD,08/22/2014,80,80,80,80,25,25
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,08/22/2014,54.1,55,51.9
,52.15,29408,24651
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,08/22/2014,223.8,227.85,220.05,
224.4,78035,39630
IMFA,INDIAN METALS & FERRO ALLOYS LTD,08/22/2014,381.85,382,370.5,376.25,2114,13
68
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,08/22/2014,574.85,685,574.85,646
.85,44890,6903
IMPEXFERRO,IMPEX FERRO TECH LIMITED,08/22/2014,6.8,6.9,6.3,6.9,719440,497899
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,08/22/2014,5.3,5.4,5.15,5.15,10966
,9692
INDHOTEL,INDIAN HOTELS CO LTD,08/22/2014,93.5,93.5,89.25,89.9,674576,412648
INDIACEM,INDIA CEMENTS LTD,08/22/2014,115.65,115.65,112.6,113.45,1605491,182783
INDIAGLYCO,INDIA GLYCOLS LTD,08/22/2014,124.45,128.8,124.15,125.9,130457,52137
INDIANB,INDIAN BANK LIMITED,08/22/2014,154,157.7,151.5,153.35,405431,150753
INDIANCARD,INDIAN CARD CLOTHING CO.,08/22/2014,132.3,132.3,125,125.2,777,611
INDIANHUME,INDIAN HUME PIPE CO. LTD,08/22/2014,237,248,232,243.8,78660,39071
INDLMETER,IMP POWER LTD,08/22/2014,37.5,37.5,37.5,37.5,50,50
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,08/22/2014,282,298.1,281.95,289.2,120
57,7726
INDOCO,INDOCO REMEDIES LTD.,08/22/2014,251,258,249.5,251.15,116027,40780
INDORAMA,INDO RAMA SYNTHETICS LTD,08/22/2014,22.65,23,22.3,22.55,18790,12358
INDOSOLAR,INDOSOLAR LTD,08/22/2014,8.45,8.45,7.65,8.2,1353407,1353407
INDOTECH,INDO TECH TRANSFORM LTD.,08/22/2014,190,198.95,187.1,194,19679,11282
INDOTHAI,INDO THAI SECURITIES LTD,08/22/2014,19.45,19.45,18.75,19.15,1300,1100
INDOWIND,INDOWIND ENERGY LIMITED,08/22/2014,5.2,5.3,5.05,5.1,51920,51920
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,08/22/2014,46.1,47.5,45.55,46.75,91828,5637
9
INDSWFTLAB,IND SWIFT LABORATORIES LT,08/22/2014,36.45,38.8,34.5,37.05,299144,904
08
INDSWFTLTD,IND-SWIFT LIMITED,08/22/2014,9.45,9.7,9.3,9.65,13980,13980
INDTERRAIN,IND TERRAIN FASHIONS LTD,08/22/2014,270,325.7,270,325.7,25500,18858
INDUSINDBK,INDUSIND BANK LTD.,08/22/2014,569.45,574.1,567.35,569.95,440118,18673
9
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,08/22/2014,173.65,177.4,170.5,174.5
5,85375,28925
INFODRIVE,INFO-DRIVE SOFTWARE LTD,08/22/2014,5.3,5.8,5.3,5.7,3986,3986
INFOMEDIA,INFOMEDIA INDIA LIMITED,08/22/2014,3.6,3.65,3.4,3.6,18694,17679
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,08/22/2014,317.5,317.95,258.5,313.93,20222,9254
INFRATEL,BHARTI INFRATEL LTD,08/22/2014,262,267,252.6,255.15,418009,273575
INFY,INFOSYS LTD,08/22/2014,3548.95,3608,3548,3601,606880,385869

INGERRAND,INGERSOLL RAND (INDIA) LTD.,08/22/2014,618,694,616.55,667.15,180653,72

801
INGVYSYABK,ING VYSYA BANK LIMITED,08/22/2014,630,647.8,630,644.75,288155,220322
INIFTY,ICICIPRAMC NIFETF,08/22/2014,88.9,88.9,85.5,88,247,145
INNOIND,INNOVENTIVE IND LTD,08/22/2014,17.2,17.25,17.05,17.05,21738,18430
INOXLEISUR,INOX LEISURE LIMITED,08/22/2014,161.55,164.4,160,161,108273,44501
INSECTICID,INSECTICIDES (INDIA) LIMITED,08/22/2014,600,618.85,584,591.9,52724,22
103
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,08/22/2014,2.1,2.2,2.1,2.2,109,109
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,08/22/2014,13.5,13.85,12,12.7,496281
,416750
IOB,INDIAN OVERSEAS BANK,08/22/2014,65.5,67,65.4,66.25,2148431,445823
IOC,INDIAN OIL CORP LTD,08/22/2014,370.55,373.5,360.2,362.3,1535557,629980
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,08/22/2014,61.2,61.7,60.35,61.05,100
854,18728
IPAPPM,INTERNATIONAL PAPER APPM LTD,08/22/2014,306.6,311.7,296.95,299.5,43440,26
423
IPCALAB,IPCA LABORATORIES LTD,08/22/2014,750,752.8,740.1,741.75,126335,78379
IPRINGLTD,IP RINGS LTD,08/22/2014,55.95,55.95,53,53,519,515
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,08/22/2014,260.55,262.7,254.25,255.6,47343
30,638576
ISENSEX,ICICI PRUDENTIAL SPICE FUND,08/22/2014,270,270,260,260,20,0
ISFT,INTRASOFT TECHNOLOGIES LTD,08/22/2014,47,48.05,46.25,46.35,18526,18115
ISMTLTD,ISMT LIMITED,08/22/2014,18.9,18.9,17.8,17.95,140066,105737
ITC,ITC LTD,08/22/2014,346.25,347.85,341.55,343.65,4573144,3413360
ITDCEM,ITD CEMENTATION INDIA LTD,08/22/2014,400.05,400.05,385,400.05,35556,35556
ITI,ITI LTD,08/22/2014,30.05,30.9,29.6,29.95,233508,72716
IVC,IL&FS INVESTMENT MANAGERS,08/22/2014,21.55,22.2,20.65,20.8,156869,117870
IVP,IVP LTD.,08/22/2014,61.7,61.7,57.4,59.05,3801,1201
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,08/22/2014,18.6,19,18.3,18.65,1769923,74654
5
J&KBANK,J & K BANK LTD.,08/22/2014,1490,1512.7,1485,1495.35,104738,74966
JAGRAN,JAGRAN PRAKASHAN LIMITED,08/22/2014,118.05,120,116.2,117.9,98087,80029
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,08/22/2014,24.1,24.1,22.5,22.65,37914,
25606
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,08/22/2014,25.55,27.35,25.55,26.35,20764
,15297
JAICORPLTD,JAI CORP LIMITED,08/22/2014,96.65,97,94,95.8,557201,221036
JAIHINDPRO,JAIHIND PROJECTS LTD,08/22/2014,23.3,23.3,21.75,21.85,205,105
JAINSTUDIO,JAIN STUDIOS LIMITED,08/22/2014,6.65,6.9,6.65,6.9,251,251
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,08/22/2014,122.8,123,117.95,118,1416,926
JAYAGROGN,JAYANT AGRO ORGANICS LTD,08/22/2014,109.1,109.5,106.1,108.05,17080,154
42
JAYBARMARU,JAY BHARAT MARUTI LTD,08/22/2014,105.6,108.4,98.45,98.85,70202,47557
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,08/22/2014,15.7,16,14.55,15.4,258113,146
677
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,08/22/2014,105.6,110.4,102.8,105.5,1445008,
323047
JBCHEPHARM,J B CHEMICALS AND PHARMA,08/22/2014,211.5,216.4,210.5,212.6,171880,61
449
JBFIND,JBF INDUSTRIES LTD.,08/22/2014,139.5,141.8,139.2,139.6,44134,33738
JBMA,JBM AUTO LIMITED,08/22/2014,551.4,551.4,551.4,551.4,111,111
JCTEL,JCT ELECTRONICS LTD.,08/22/2014,0.7,0.7,0.6,0.65,115042,87847
JENSONICOL,JENSON & NICHOLSON (IND),08/22/2014,2.55,2.6,2.55,2.6,3200,3200
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,08/22/2014,245.75,247.8,243.3,244.7,421411,1
41061
JEYPORE,JEYPORE SUGAR CO LTD,08/22/2014,80.1,80.1,78.5,78.5,135,135
JHS,JHS SVEND. LAB. LTD,08/22/2014,7.8,7.8,7.8,7.8,17483,13756
JIKIND,JIK INDUSTRIES LIMITED,08/22/2014,0.75,0.75,0.75,0.75,1200,700
JINDALPHOT,JINDAL PHOTO LIMITED,08/22/2014,240,246.5,236,246.5,11491,10095

JINDALPOLY,JINDAL POLY FILMS LIMITED,08/22/2014,297.45,305,295.2,296.35,393679,1

28585
JINDALSAW,JINDAL SAW LIMITED,08/22/2014,81.2,81.4,78.35,78.75,388646,209261
JINDALSTEL,JINDAL STEEL & POWER LTD,08/22/2014,292.2,296.55,292.2,294.4,1540813,
820137
JINDCOT,JINDAL COTEX LTD,08/22/2014,16.45,16.75,15.7,16,114807,82157
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,08/22/2014,248.4,251.9,243.65,24
5.8,8631,5663
JINDWORLD,JINDAL WORLDWIDE LTD,08/22/2014,128.55,137,128.55,131.35,131,102
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,08/22/2014,66.8,68.1,66.25,67.85,22986,102
70
JISLJALEQS,JAIN IRRIGATION SYSTEMS,08/22/2014,90.35,91.3,88.1,88.6,3476547,16748
73
JKCEMENT,JK CEMENT LIMITED,08/22/2014,480,493.4,474.1,484.5,166261,97898
JKIL,J.KUMAR INFRAPROJECTS LTD,08/22/2014,336.3,339.2,331.15,332.6,99545,83379
JKLAKSHMI,JK LAKSHMI CEMENT LTD,08/22/2014,298.95,307.9,296.9,305.3,744982,21998
6
JKPAPER,JK PAPER LIMITED,08/22/2014,31.95,31.95,31.25,31.6,21579,11959
JKTYRE,J.K.INDUSTRIES LIMITED,08/22/2014,292,296.85,282.1,286.7,371347,105630
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,08/22/2014,136.5,145,136.5,141.4,16742,6
493
JMFINANCIL,JM FINANCIAL LIMITED,08/22/2014,42.7,43,41.85,42.1,640925,416872
JMTAUTOLTD,JMT AUTO LIMITED,08/22/2014,138.9,139.9,134.5,135.9,5037,4873
JOCIL,JOCIL LTD,08/22/2014,123,125,121,124.5,8062,6403
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,08/22/2014,54,54.2,50.65,51.8,47252639,1559
6964
JPINFRATEC,JAYPEE INFRATECH LTD,08/22/2014,34.65,34.65,33.25,34.05,3298478,17827
02
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,08/22/2014,184,184.55,
171.2,183.4,2880,2880
JPPOWER,JAIPRAKASH POWER VENTURES LTD,08/22/2014,16.35,16.5,15.55,15.9,13291995,
3725526
JSL,JSL LTD,08/22/2014,51.2,51.2,49.25,49.55,106513,67730
JSWENERGY,JSW ENERGY LTD,08/22/2014,78.5,80.7,78.15,78.95,1731010,325184
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,08/22/2014,842.5,854.8,840,843,21968,6398
JSWSTEEL,JSW STEEL LIMITED,08/22/2014,1275,1295,1272,1289.75,482079,152366
JUBILANT,JUBILANT ORGANOSYS LTD.,08/22/2014,175.8,176.5,168,171.5,153145,83490
JUBLFOOD,JUBILANT FOODWORKS LTD,08/22/2014,1279.8,1328.7,1267.45,1311.25,331702,
114946
JUBLINDS,JUBILANT INDUSTRIES LTD,08/22/2014,97,97,90,91.2,5984,2721
JUNIORBEES,NIFTY JR BENCHMARK ETF,08/22/2014,169.5,172.96,169.5,169.9,12709,8760
JUSTDIAL,JUSTDIAL LTD,08/22/2014,1738,1758.75,1702.05,1711.65,183764,58247
JVLAGRO,JVL AGRO INDUSTRIES LTD,08/22/2014,19,19.45,17.3,17.75,123476,92742
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,08/22/2014,209.85,232.85,209.85,223.05,148
0340,517980
JYOTISTRUC,JYOTI STRUCTURES LTD,08/22/2014,45.5,45.9,42.8,43,623183,346023
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,08/22/2014,64.7,64.75,60.55,62.35,25705,158
56
KAJARIACER,KAJARIA CERAMICS LTD,08/22/2014,642,645.9,634,643.5,35531,31364
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,08/22/2014,111.95,114,111.5,111.
85,6695,5745
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,08/22/2014,94,94,88.5,89.3,705
39,50821
KALPATPOWR,KALPATARU POWER TRANS. LT,08/22/2014,168.15,176.75,164.05,174.45,5584
56,223807
KALYANIFRG,KALYANI FORGE LIMITED,08/22/2014,173,173,173,173,20,20
KAMATHOTEL,KAMAT HOTELS (I) LTD,08/22/2014,76.45,79.7,76,77.95,698,648
KANANIIND,KANANI INDUSTRIES LTD,08/22/2014,9,9.4,8.75,8.75,2206,2105
KANORICHEM,KANORIA CHEMICALS & INDUS,08/22/2014,43.8,44,43,43.25,50682,29613
KANSAINER,KANSAI NEROLAC PAINTS LTD,08/22/2014,1620,1649.9,1610,1628.55,1297,107

3
KARMAENG,KARMA ENERGY LTD,08/22/2014,18.05,18.9,18.05,18.05,2020,2020
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,08/22/2014,49.25,49.75,47,48.4,5925,40
63
KARURVYSYA,KARUR VYSYA BANK LTD,08/22/2014,473,484,470.4,480.5,170920,130766
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,08/22/2014,6.
35,6.85,6.35,6.6,46117,46117
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,08/22/2014,16.25,16.25,15.5,15.7,5724,49
65
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,08/22/2014,1380,1490,1380,1487,82,27
KCP,KCP LTD,08/22/2014,47.45,49.3,47.15,47.45,69775,37583
KCPSUGIND,KCP SUGAR IND CORP LTD.,08/22/2014,21.2,22.5,21.2,22.2,192271,78974
KEC,KEC INTL. LIMITED,08/22/2014,110.4,113.05,109.25,109.85,507414,267768
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,08/22/2014,30,31.8,27.1,27.9,28843,25127
KEI,KEI INDUSTRIES LTD.,08/22/2014,32,32.4,30.8,31.2,293939,254930
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,08/22/2014,41.45,41.45,41.45,41.45,16
640,16638
KERNEX,KERNEX MICROSYS(I) LTD,08/22/2014,50.5,51.5,50.5,51.05,14418,14418
KESARENT,KESAR ENTERPRISES LIMITED,08/22/2014,27.25,29.4,27.25,28.65,1100,800
KESORAMIND,KESORAM INDUSTRIES LTD.,08/22/2014,106.35,107.95,105,106,155705,91281
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,08/22/2014,37.5,37.5,35.85,35.85,9,9
KFA,KINGFISHER AIRLINES LTD,08/22/2014,2.9,2.95,2.7,2.9,2578685,1319064
KGL,KARUTURI GLOBAL LIMITED,08/22/2014,1.4,1.45,1.4,1.4,261007,260746
KHAITANELE,KHAITAN ELECTRICALS LIMITED,08/22/2014,50,50.05,47.5,49.75,2176,2147
KHAITANLTD,KHAITAN (INDIA) LTD.,08/22/2014,16.95,16.95,16.7,16.75,8,2
KHANDSE,KHANDWALA SECURITIES LTD,08/22/2014,15.5,16.5,15.5,16.5,252,252
KICL,KALYANI INVEST CO LTD,08/22/2014,700,855.4,700,855.4,7668,4890
KIL,KAMDHENU ISPAT LIMITED,08/22/2014,49.1,49.3,48.6,48.8,15982,10626
KILITCH,KILITCH DRUGS (INDIA) LTD,08/22/2014,29.35,30.5,28,28.85,46161,24183
KIRIINDUS,KIRI INDUSTRIES LTD,08/22/2014,135.15,141.9,135.15,137.6,24540,15521
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,08/22/2014,274,280,269,276.35,14007,12230
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,08/22/2014,235.85,236.45,228,234,13309,7381
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,08/22/2014,383.5,400,383.5,388,941,737
KITEX,KITEX GARMENTS LTD,08/22/2014,342.55,345.5,316,332.2,259639,131212
KKCL,KEWAL KIRAN CLOTHING LTD,08/22/2014,1681.15,1768.95,1675.05,1693.75,1297,63
1
KMSUGAR,K.M.SUGAR MILLS LIMITED,08/22/2014,3.95,4.25,3.9,4.05,96522,67393
KNRCON,KNR CONSTRUCTIONS LTD,08/22/2014,223.95,227.3,223.95,227.3,19303,15431
KOHINOOR,KOHINOOR FOODS LIMITED,08/22/2014,47.5,48.8,47.25,47.45,43759,19575
KOKUYOCMLN,KOKUYO CAMLIN LTD,08/22/2014,61.05,65.25,60.35,63.5,628915,332778
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,08/22/2014,174.5,178.3,170.2,171.4,1
15965,54454
KOPRAN,KOPRAN LTD.,08/22/2014,54.35,60.4,53.85,59.1,4802451,1134973
KOTAKBANK,KOTAK MAHINDRA BANK LTD,08/22/2014,1020,1034.9,1018.8,1030.75,1452829,
1108702
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,08/22/2014,2551,2569.85,2542.2,2560.75
,2956,2131
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,08/22/2014,792.5,804.8,792
,799.09,6965,2915
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,08/22/2014,376,381,376,378,2973
,1574
KOTARISUG,KOTHARI SUG & CHEM LTD.,08/22/2014,9.75,10,8.6,9.6,109261,75986
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,08/22/2014,13.4,13.4,12.55,13.05,6003,6002
KOTHARIPRO,KOTHARI PRODUCTS LTD.,08/22/2014,252.1,257.45,250,252.95,5765,3671
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,08/22/2014,335,338,323,331.45,1350
,1350
KPIT,KPIT CUMMINS INFOSYSTEMS,08/22/2014,152.65,153,149.1,149.65,515922,342053
KPRMILL,K.P.R. MILL LIMITED,08/22/2014,258.65,262.8,251.25,262.8,22562,21339
KRBL,KRBL LIMITED,08/22/2014,86.1,88,85.25,85.6,385046,208525
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,08/22/2014,0.8,0.9,0.8,0.9,1850,1000

KRITIIND,KRITI INDUSTRIES I LTD,08/22/2014,7.55,8.25,7.5,7.65,1407,1307

KSBPUMPS,KSB PUMPS LTD.,08/22/2014,548,549.4,535.1,540.35,12539,8181
KSCL,KAVERI SEED COMPANY LIMITED,08/22/2014,839.9,842.7,825,835.6,50822,30264
KSE,KSE LTD,08/22/2014,399,400,393,400,390,390
KSERASERA,K SERA SERA LTD,08/22/2014,15.1,15.25,14,14,2858373,564949
KSK,KSK ENERGY VENTURES LTD,08/22/2014,97.1,102,95.1,98.9,205789,67986
KSL,KALYANI STEELS LTD,08/22/2014,111.05,113.5,108.9,110.6,195279,116594
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,08/22/2014,311.95,315,293,298.1,13337,
7436
KTKBANK,KARNATAKA BANK LTD.,08/22/2014,128.15,131.2,127.8,129.95,2504856,678227
KWALITY,KWALITY DAIRY (I) LTD,08/22/2014,48.5,49.1,47.05,47.25,317072,65799
L&TFH,L&T FINANCE HOLDINGS LTD,08/22/2014,68.4,69.45,68.2,68.35,2288642,669807
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,08/22/2014,46.2,47.45,46.1,46.5,450,230
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,08/22/2014,17.4,18.2,17.4,17.7,44397
,31255
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,08/22/2014,2100,2100,2035,2037.1,70,19
LAKSHVILAS,LAKSHMI VILAS BANK LTD,08/22/2014,80.1,80.4,79.8,80.15,239566,164969
LANCOIN,LANCO INDUSTRIES LIMITED,08/22/2014,53,53.5,52.2,52.4,172335,103761
LAOPALA,LA OPALA RG LIMITED,08/22/2014,1286,1329,1275.05,1281.85,4140,1609
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,08/22/2014,3848.5,3931.1,3840.5,3869.55,140
2,845
LCCINFOTEC,LCC INFOTECH LIMITED,08/22/2014,0.35,0.4,0.35,0.35,3272,3272
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,08/22/2014,528,535.95,525,525.75,27090,160
02
LGBFORGE,LGB FORGE LTD,08/22/2014,5.25,5.25,4.75,4.85,175787,175787
LIBERTSHOE,LIBERTY SHOES LTD,08/22/2014,305.7,308.25,297.95,298.9,127783,39793
LICHSGFIN,LIC HOUSING FINANCE LTD,08/22/2014,301.5,306.5,301.5,305.1,2416291,130
1538
LINDEINDIA,LINDE INDIA LTD,08/22/2014,359.1,379,356.5,363.6,28692,13598
LIQUIDBEES,LIQUID BENCHMARK ETS,08/22/2014,1000,1000.01,999.99,1000,315197,21127
7
LITL,LANCO INFRATECH LTD,08/22/2014,9.3,9.3,8.85,8.85,7123032,3156830
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,08/22/2014,146.55,149.8,144.6,145.65
,106596,66647
LML,LML LTD,08/22/2014,6.2,6.35,6.15,6.25,81421,53462
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,08/22/2014,17,17.95,16.8,17.05,11382,7899
LOKESHMACH,LOKESH MACHINES LIMITED,08/22/2014,35,35,33,33.65,8807,6299
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,08/22/2014,9.45,9.45,8.85,9.15,10798,7165
LOVABLE,LOVABLE LINGERIE LTD,08/22/2014,407.3,413.85,401.65,404.2,106707,28591
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,08/22/2014,5.75,6,5.5,5.85,242234
,171093
LT,LARSEN & TOUBRO LTD.,08/22/2014,1538.3,1557.9,1531,1540,1742670,835171
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,08/22/2014,26.5,27.05,26.5,27.05,735,
500
LUMAXIND,LUMAX INDUSTRIES LTD,08/22/2014,424.65,432.05,412,413.85,56599,43465
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,08/22/2014,189,191.4,184,188.25,47881,
42589
LUPIN,LUPIN LIMITED,08/22/2014,1246.9,1256.85,1231.1,1250.55,343719,161120
LYKALABS,LYKA LABS LTD,08/22/2014,15,16.5,15,15.45,185070,107596
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,08/22/2014,152.75,178.9,150.7,172.7,72060,8
912
M&M,MAHINDRA & MAHINDRA LTD,08/22/2014,1379.9,1398,1363.6,1391.85,788365,380698
M&MFIN,M&M FIN. SERVICES LTD,08/22/2014,275,279.7,270.85,277.35,1534269,747181
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,08/22/2014,11.55,11.9,11.55,11.67,628
01,44844
M50,MOTILAL OSWAL MOST SHARES M50 ETF,08/22/2014,111.75,113.9,111.75,112.12,6598
,4371
MAANALU,MAAN ALUMINIUM LTD,08/22/2014,25.5,25.95,24.95,24.95,275,275
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,08/22/2014,32.5,34.25,32.1,33.85,1907
4,16800

MADHUCON,MADHUCON PROJECTS LTD.,08/22/2014,39.2,40.4,38.75,39.45,118476,109949

MADRASFERT,MADRAS FERTILIZERS LTD,08/22/2014,19.8,20.25,19.5,19.95,39376,32073
MAGMA,MAGMA LEASING LIMITED,08/22/2014,117.5,120.8,113.05,117,266862,115493
MAGNUM,MAGNUM VENTURES LIMITED,08/22/2014,3.75,4,3.75,3.75,2016,2016
MAHABANK,BANK OF MAHARASHTRA,08/22/2014,43.75,45,43.75,44.3,339023,154194
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,08/22/2014,174.7,179.5,170.1,171,121217,45
380
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,08/22/2014,442.9,452.5,427.25,431.2,72126,25
864
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,08/22/2014,562,571.35,546.35,557.9
,34773,21280
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,08/22/2014,769.9,769.9,730.3,733.7,2667,1394
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,08/22/2014,348.75,357.6,348.7,353,181293,127
662
MAITHANALL,MAITHAN ALLOYS LTD,08/22/2014,149,152.35,141,148.15,12835,8794
MAKE,MARICO KAYA ENTERPRISES LTD,08/22/2014,513.2,539,485,505.65,1990531,377820
MALUPAPER,MALU PAPER MILLS LIMITED,08/22/2014,12,12.5,11.75,11.8,4110,3703
MALWACOTT,MALWA COTTON SPG. MILLS L,08/22/2014,10.6,10.6,10.6,10.6,100,100
MANAKSIA,MANAKSIA LIMITED,08/22/2014,83,85,83,83.75,8735,4718
MANALIPETC,MANALI PETROCHEMICAL LTD,08/22/2014,12.25,12.25,11.45,11.5,156985,100
014
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,08/22/2014,27.5,29.85,27.1,2
9.15,22196717,8169127
MANDHANA,MANDHANA INDUSTRIES LTD,08/22/2014,236,238,233,235.85,37774,25053
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,08/22/2014,17.4,17.4,16.75,17.15,60
781,60781
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,08/22/2014,69.3,71.2,69.25,
70.05,60598,32886
MANGLMCEM,MANGALAM CEMENT LTD,08/22/2014,250.5,263.4,247,260.5,421422,244162
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,08/22/2014,10.55,11,10.55,11,400,400
MANINDS,MAN INDUSTRIES (I) LTD.,08/22/2014,66.15,67.8,65.15,65.9,168801,145311
MANINFRA,MAN INFRACONSTRUCTION LIMITED,08/22/2014,159.9,162.6,157,159,68940,5723
2
MANJEERA,MANJEERA CONSTRUCTIONS LTD,08/22/2014,59.5,59.5,59.5,59.5,19,19
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,08/22/2014,439.7,439.7,426.05,431.75,4075,2
626
MANUGRAPH,MANUGRAPH INDIA LIMITED,08/22/2014,31.95,31.95,30.05,30.75,9156,7865
MARALOVER,MARAL OVERSEAS LTD,08/22/2014,23,23.2,22.25,22.45,8175,6275
MARG,MARG LTD,08/22/2014,14.65,15.45,14.65,14.95,14875,11041
MARICO,MARICO LIMITED,08/22/2014,270,271.6,265.25,269.9,391814,246335
MARKSANS,MARKSANS PHARMA LIMITED,08/22/2014,50.55,52.6,47.65,49.95,11812454,2789
939
MARUTI,MARUTI UDYOG LTD.,08/22/2014,2756,2767.9,2729,2754.85,192631,46652
MASTEK,MASTEK LTD,08/22/2014,194.55,196.5,191.75,192.7,20086,8915
MAWANASUG,MAWANA SUGARS LIMITED,08/22/2014,13.1,13.25,12.4,13.15,7626,5616
MAX,MAX INDIA LTD,08/22/2014,309.1,319,309,313.7,447926,318085
MAXWELL,MAXWELL APPAREL IND. LTD.,08/22/2014,24.3,25.5,24.2,24.55,143278,74913
MAYURUNIQ,MAYUR UNIQUOTERS LTD,08/22/2014,423.9,429.45,413.65,416.45,12432,6556
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,08/22/2014,90.9,98.2,90.4,97.35
,357074,235676
MBLINFRA,MBL INFRASTRUCTURES LTD,08/22/2014,289.8,289.85,280.3,284.35,4236,3253
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,08/22/2014,37.1,37.9,31.15,34.95,81739,4179
3
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,08/22/2014,2340,2424.5,2302.1,2410.2,239487
5,1212678
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,08/22/2014,288.2,292.85,286.6,291,534700,
342585
MCX,MULTI COMMODITY EXCHANGE,08/22/2014,854.8,872,840,860.55,1214178,197392
MEGASOFT,MEGASOFT LIMITED,08/22/2014,8.9,9.4,8.7,8.9,7298,5859
MEGH,MEGHMANI ORGANICS LIMITED,08/22/2014,18.35,18.4,17.8,17.95,881772,512865

MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,08/22/2014,6.3,6.3,6,6.3,5534,5534

MERCATOR,MERCATOR LTD,08/22/2014,36.95,37.15,35.05,35.35,987648,433045
MERCK,MERCK LTD,08/22/2014,778.85,783.75,774,778,11175,8498
METKORE,METKORE ALLOYS & INDUSTRIES LTD,08/22/2014,7.2,7.6,7.15,7.25,5556,4870
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,08/22/2014,2781,2781,2672.55,2713.6,537
,374
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,08/22/2014,306.65,309.65,302.5,305.4
,66849,32474
MIC,MIC ELECTRONICS LIMITED,08/22/2014,4.65,4.65,4.65,4.65,44821,40321
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,08/22/2014,51.75,52.8,51.55,51.65,7383,
6514
MINDACORP,MINDA CORPORATION LTD,08/22/2014,458.5,458.5,420,458.5,165,165
MINDAIND,MINDA INDUSTRIES LIMITED,08/22/2014,393,398.15,375,382.45,25451,9388
MINDTREE,MINDTREE CONSULTING LIMITED,08/22/2014,1044.65,1063.7,1035.6,1051.8,146
895,90945
MIRCELECTR,MIRC ELECTRONICS LTD,08/22/2014,9,9,9,9,37136,37131
MIRZAINT,MIRZA INTERNATIONAL LIMITED,08/22/2014,35.8,35.9,34.45,34.95,486366,250
022
MMFL,MM FORGINGS LTD.,08/22/2014,381.75,392.9,363.25,367.85,91648,37686
MMTC,MMTC LTD,08/22/2014,77.65,78.5,75,75.3,965162,389884
MMWL,MEDIA MATRIX WORLDWIDE LTD,08/22/2014,4.85,5.25,4.85,5.2,164159,164159
MOHITIND,MOHIT INDUSTRIES LTD,08/22/2014,30.5,30.5,29.3,29.45,780,579
MOIL,MOIL LTD,08/22/2014,296.9,297.5,289.75,294.25,55538,42858
MONNETISPA,MONNET ISPAT LTD,08/22/2014,129.15,130.9,126.5,126.9,63143,38487
MONSANTO,MONSANTO INDIA LIMITED,08/22/2014,2164,2195,2111,2161.4,58942,20796
MORARJEE,MORARJEE TEXTILES LTD,08/22/2014,39.55,41,39.35,39.55,12353,10352
MOREPENLAB,MOREPEN LABORATORIES LTD,08/22/2014,6.7,6.7,6.7,6.7,161272,161272
MOSERBAER,MOSER-BAER (I) LTD,08/22/2014,8.85,9.1,8.35,8.45,1345942,708527
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,08/22/2014,359.95,361.9,357.5,358.75,431226
,330516
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,08/22/2014,207.7,207.7,197,1
98.4,11187,9523
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,08/22/2014,37,37,36,37,740,740
MPHASIS,MPHASIS BFL LTD.,08/22/2014,441.3,446.45,437,442.6,211722,172028
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,08/22/2014,532.95,533,511.3,519.3,
20881,10961
MRF,MRF LTD,08/22/2014,24250,24400,24199.25,24325.15,2579,651
MRO-TEK,MRO-TEK LIMITED,08/22/2014,7.75,8.15,7.5,7.55,13126,10215
MRPL,MRPL,08/22/2014,64.45,64.45,62.25,62.5,467657,278575
MSPL,MSP STEEL & POWER LTD.,08/22/2014,27.15,27.85,26.6,26.65,7680,5702
MTEDUCARE,MT EDUCARE LTD,08/22/2014,139.55,143.95,137.5,138.1,266440,106179
MTNL,MAHANAGAR TELEPHONE NIGAM,08/22/2014,30.5,31.45,30.1,31.3,3315573,1279059
MUDRA,MUDRA LIFESTYLE LIMITED,08/22/2014,12.5,12.5,11.1,11.75,1505,1490
MUKANDENGG,MUKAND ENGINEERS LIMITED,08/22/2014,32.1,34,32.1,33.4,59706,25309
MUKANDLTD,MUKAND LTD.,08/22/2014,42.8,47.3,42.8,43.65,399283,210342
MUKTAARTS,MUKTA ARTS LIMITED,08/22/2014,27.3,28.85,27.3,28.45,7195,5250
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,08/22/2014,80.3,85.15,80.3,82.1,48612,30
004
MUNJALSHOW,MUNJAL SHOWA LTD,08/22/2014,149.5,153,148.05,149.7,51165,32775
MURLIIND,MURLI INDUSTRIES LIMITED,08/22/2014,8,8,8,8,20,20
MURUDCERA,MURUDESHWAR CERAMICS LTD,08/22/2014,23.05,24.05,23,24,142084,72692
MUTHOOTFIN,MUTHOOT FINANCE LTD,08/22/2014,188.55,197.2,187.5,192,701287,134868
MVL,MVL LTD,08/22/2014,1.85,1.9,1.85,1.9,8648,8648
MYSOREBANK,STATE BANK OF MYSORE,08/22/2014,527.2,540.05,527.2,536.15,10638,5221
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,08/22/2014,240.5,244,239,241.5
7,1443,989
NAGAROIL,NAGARJUNA OIL REFINERY,08/22/2014,4.3,4.45,4.2,4.3,133331,94810
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,08/22/2014,16.5,16.5,16.5,1
6.5,210,210
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,08/22/2014,29.35,29.35,25.15,25.7,7119,3809

NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,08/22/2014,72.25,72.3,68.05,69

.4,4981,3105
NAHARINDUS,NAHAR INDS ENT LTD,08/22/2014,58.9,59.6,58,58.55,2437,1878
NAHARPOLY,NAHAR POLY FILMS LTD,08/22/2014,24.2,25,23.95,23.95,3037,2531
NAHARSPING,NAHAR SPINNING MILLS LIMITED,08/22/2014,107.35,110.95,104.15,105.4,51
164,37418
NAKODA,NAKODA LTD,08/22/2014,4.85,4.9,4.55,4.55,261346,239579
NATCOPHARM,NATCO PHARMA LTD.,08/22/2014,1161.8,1217.5,1148,1214.15,75094,43947
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,08/22/2014,150,154.5,143.8,146.25,8028,802
8
NATHSEED,NATH SEEDS LTD,08/22/2014,8,8.55,7.9,8,8727,8727
NATIONALUM,NATIONAL ALUMINIUM CO LTD,08/22/2014,57.8,58.5,57.05,57.6,996361,6573
74
NATNLSTEEL,NATIONAL STEEL & AGRO IND,08/22/2014,22.2,22.5,21.65,22.2,5700,5700
NAUKRI,INFO EDGE (I) LTD,08/22/2014,778.4,786.05,767,779.55,45901,34967
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,08/22/2014,585,614.8,585,604.6,7
015,5034
NAVNETEDUL,NAVNEET EDUCATION LTD,08/22/2014,93.05,96.7,93.05,94.8,353005,143434
NBCC,NATIONAL BUILDINGS LTD,08/22/2014,453,455,440.2,444.2,193397,75913
NBVENTURES,NAVA BHARAT VENTURES LIMI,08/22/2014,219.95,221.3,217,218.85,19117,11
110
NCC,NCC LTD,08/22/2014,72.8,73.1,69.1,70.05,774644,422777
NCLIND,NCL INDUSTRIES LIMITED,08/22/2014,30,31,30,30.3,3518,2850
NCOPPER,NISSAN COPPER LIMITED,08/22/2014,2,2,2,2,23800,23800
NDL,NANDAN DENIM LTD,08/22/2014,47.6,48.9,46.6,47.7,91162,18829
NDTV,NDTV LTD,08/22/2014,81.2,84.5,80.05,81.8,315889,55329
NECLIFE,NECTAR LIFESCIENCES LIMITED,08/22/2014,33.75,39.35,33.25,38.7,8814130,23
92299
NEHAINT,NEHA INTERNATIONAL LTD,08/22/2014,13.3,13.3,13,13.3,10881,10611
NELCAST,NELCAST LIMITED,08/22/2014,30.75,31.95,29.5,30,36484,24373
NELCO,NELCO LIMITED,08/22/2014,58,58.75,57.25,57.5,60453,51495
NEOCORP,NEO CORP INTERNATIONAL,08/22/2014,19.85,19.85,19.55,19.85,539581,539581
NEPCMICON,NEPC INDIA LTD,08/22/2014,3.75,3.9,3.7,3.7,6447,6447
NESCO,NESCO LTD,08/22/2014,1295,1320,1270,1286.8,2564,1572
NESTLEIND,NESTLE INDIA LTD,08/22/2014,5840,5840,5783.1,5809.25,29979,23301
NET4,NET 4 INDIA LTD,08/22/2014,4.7,4.7,4.4,4.45,11614,7017
NETWORK18,NETWORK 18 FINCAP LIMITED,08/22/2014,48.25,48.85,47.15,47.35,325251,17
5513
NEULANDLAB,NEULAND LABORATORIES LTD,08/22/2014,328.05,337.5,314,320.75,17886,103
62
NEXTMEDIA,NEXT MEDIAWORKS LTD,08/22/2014,7.2,7.55,7,7.55,65498,58342
NEYVELILIG,NEYVELI LIGNITE CORPORATI,08/22/2014,87.8,87.8,84.85,86.3,104532,5767
4
NFL,NATIONAL FERTILIZERS LIMITED,08/22/2014,35.2,36.2,35,35.1,210362,94121
NGCT,NORTHGATE COM TECH LTD,08/22/2014,1.8,1.8,1.75,1.75,60395,47062
NHPC,NHPC LTD,08/22/2014,22.1,22.35,21.9,21.95,3999053,1252080
NIBL,NRB INDUSTRIAL BEARINGS LTD,08/22/2014,17.85,18.45,17.45,18.35,2733,2733
NICCO,NICCO CORPORATION LIMITED,08/22/2014,0.7,0.75,0.65,0.7,2900,2900
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,08/22/2014,796.82,801,794.11,800.19,59487,45
297
NIITLTD,NIIT LIMITED,08/22/2014,48.35,48.35,46.4,48.35,3491490,1509203
NIITTECH,NIIT TECHNOLOGIES LTD,08/22/2014,373.4,373.4,368,368.85,35754,21008
NILKAMAL,NILKAMAL LIMITED,08/22/2014,319.95,319.95,311.8,313.1,17033,9600
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,08/22/2014,610,622.95,603,611.2,6673,4208
NITCO,NITCO TILES LIMITED,08/22/2014,21.7,22.55,20.45,21.7,187863,115065
NITESHEST,NITESH ESTATES LTD,08/22/2014,13.8,14.25,13.75,13.95,25305,20100
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,08/22/2014,62.5,63.2,61.7,62,
336795,80058
NITINSPIN,NITIN SPINNERS LIMITED,08/22/2014,26,26,24.85,25.35,126364,88616
NMDC,NMDC LTD,08/22/2014,174.2,175.7,173.65,174.3,764541,425264

NOCIL,NOCIL,08/22/2014,28.6,29.7,28.05,29.45,3330109,1347257
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,08/22/2014,33.3,34.4,32.9,34.05,795659,5
60776
NOL,NATIONAL OXYGEN LTD,08/22/2014,48,48,43.6,47,400,200
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,08/22/2014,5,5.5,5,5.5,436,436
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,08/22/2014,35.1,40.65,35.1,39.2,4495,2570
NRBBEARING,NRB BEARING LIMITED,08/22/2014,100.9,109,99,108.15,590226,249344
NSIL,NALWA SONS INVESTMENTS LIMITED,08/22/2014,745.05,760,745.05,759.55,165,147
NTPC,NTPC LTD,08/22/2014,142.6,143.45,141.25,142.5,1870786,853377
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,08/22/2014,227.4,235,220.55,223.3,400587,146999
NUTEK,NU TEK INDIA LTD,08/22/2014,0.8,0.85,0.75,0.8,215971,176140
OBEROIRLTY,OBEROI REALTY LTD,08/22/2014,239.1,244.1,237,238.65,118654,72126
OCL,OCL INDIA LTD,08/22/2014,316.85,316.85,307.5,313.5,20878,16953
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,08/22/2014,3510,3562,3500.15,3552.8,
66833,47022
OIL,OIL INDIA LTD,08/22/2014,608,610,595.1,598.1,201516,108297
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,08/22/2014,50,50.45,48.8,49.05,22569,16372
OISL,OCL IRON AND STEEL LTD,08/22/2014,24.65,26.2,24.5,25.1,10593,9208
OMAXAUTO,OMAX AUTOS LTD,08/22/2014,41.4,42.4,41.3,42.3,5776,4985
OMAXE,OMAXE LIMITED,08/22/2014,127.6,127.95,125.2,126.5,143281,96362
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,08/22/2014,142.3,143.75,141,141.35,8075
6,4078
OMMETALS,OM METALS INFRAPRO LTD,08/22/2014,26.35,26.6,25.8,26.05,24542,17944
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,08/22/2014,11.7,11.7,11,11.55,3756,2448
ONELIFECAP,ONELIFE CAP ADVISORS LTD,08/22/2014,221,226.9,216,220.65,97987,24395
ONGC,OIL AND NATURAL GAS CORP.,08/22/2014,428,434.45,425.5,427.05,5096212,239887
2
ONMOBILE,ONMOBILE GLOBAL LTD,08/22/2014,33.8,34,32.95,33.45,358112,191937
ONWARDTEC,ONWARD TECHNOLOGIES LTD,08/22/2014,55.95,59,54,58.05,12155,6414
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,08/22/2014,26.7,27,26.25,26.5,1510769,9
97251
ORBITCORP,ORBIT CORPORATION LIMITED,08/22/2014,17,17,16.05,16.6,574631,315315
ORBTEXP,ORBIT EXPORTS LTD,08/22/2014,230,254,225.05,247.85,10537,3519
ORCHIDCHEM,ORCHID CHEMICALS LTD,08/22/2014,77.7,77.85,75.1,76,744424,241214
ORIENTABRA,ORIENT ABRASIVE LTD,08/22/2014,20.7,21.2,20.7,21,26808,22221
ORIENTALTL,ORIENTAL TRIMEX LIMITED,08/22/2014,2.75,2.75,2.75,2.75,99,99
ORIENTBANK,ORIENTAL BANK OF COMMERCE,08/22/2014,274.85,281.5,273.5,280.4,1586644
,415252
ORIENTBELL,ORIENT BELL LTD,08/22/2014,84.5,86.95,83.05,84.2,12914,10343
ORIENTCEM,ORIENT CEMENT LTD,08/22/2014,113.3,119,113.3,118.05,223952,151562
ORIENTHOT,ORIENTAL HOTELS LTD,08/22/2014,21.7,21.7,20.9,21,51000,32021
ORIENTLTD,ORIENT PRESS LIMITED,08/22/2014,115.05,121,115.05,121,506,505
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,08/22/2014,28.2,29.75,27.85,28.25,496785
,340820
ORIENTREF,ORIENT REFRACTORIES LTD,08/22/2014,84.25,88.1,84.05,87.8,37163,29531
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,08/22/2014,3955,3990,3900
,3913.25,1178,723
OUDHSUG,OUDH SUGAR MILLS LTD,08/22/2014,23.5,24.9,23.5,24,18938,9744
PAEL,PAE LIMITED,08/22/2014,8.05,8.25,8.05,8.25,460,460
PAGEIND,PAGE INDUSTRIES LIMITED,08/22/2014,7438,7465,7400,7416.85,4329,2915
PALRED,PALRED TECHNOLOGIES LTD,08/22/2014,15.25,15.7,14.95,15.05,16210,13723
PANACEABIO,PANACEA BIOTEC LTD,08/22/2014,172.8,173,169.1,170.6,13571,9895
PANAMAPET,PANAMA PETROCHEM LTD,08/22/2014,244.4,246.75,241.05,244,5797,4399
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,08/22/2014,135,144.3,135,139.55,2
768,1996
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,08/22/2014,181.15,184.9,181.15,
181.5,452,367
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,08/22/2014,19.15,22.8,19.15,19.7,1497,1495
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,08/22/2014,10.5,10.5,9.9,10.1,2795,2405
PAPERPROD,THE PAPER PRODUCTS LTD,08/22/2014,162.45,165.9,161,161.45,34199,22044

PARABDRUGS,PARABOLIC DRUGS LTD,08/22/2014,11,11,10.6,11,175021,125969

PARACABLES,PARAMOUNT COMMUNICATIONS LTD,08/22/2014,3.25,3.25,3,3.15,33004,21108
PARAPRINT,PARAMOUNT PRINTPACK LTD,08/22/2014,1.75,1.75,1.75,1.75,40,40
PARASPETRO,PARAS PETROFILS LTD,08/22/2014,0.35,0.45,0.35,0.45,33961,33961
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,08/22/2014,20.1,22.1,20.1,22.1,1226,976
PARSVNATH,PARSVNATH DEVELOPER LTD,08/22/2014,25.6,25.8,24.6,25,230633,172783
PATELENG,PATEL ENGINEERING LIMITED,08/22/2014,103.9,103.9,100.25,101.3,86745,590
04
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,08/22/2014,47.8,47.8,42.15,42.75,85
451,66334
PATSPINLTD,PATSPIN INDIA LTD,08/22/2014,8.6,8.95,8.4,8.8,957,910
PBAINFRA,PBA INFRASTRUCTURE LIMITED,08/22/2014,19.7,21.5,19.7,20.05,3745,3712
PCJEWELLER,PC JEWELLER LTD,08/22/2014,156.8,161.25,153.6,155.95,1099960,298938
PDPL,PARENTERAL DRUGS (INDIA) LTD,08/22/2014,29.65,30.3,29.55,29.65,34206,24381
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,08/22/2014,13,13.45,12.6,12.6,333,333
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,08/22/2014,14.5,14.5,14.1,14.2,5042,5
040
PEARLPOLY,PEARL POLYMERS LTD,08/22/2014,11.7,11.8,11.35,11.4,1900,1600
PEL,PIRAMAL ENTERPRISES LTD,08/22/2014,720.15,723.8,711,716.6,38641,23896
PENIND,PENNAR INDUSTRIES LTD,08/22/2014,41.1,42.35,39.9,41.9,618818,460314
PENINLAND,PENINSULA LAND LIMITED,08/22/2014,36.35,36.7,35.05,36.05,218602,124929
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,08/22/2014,139,142,137,14
2,803,803
PERSISTENT,PERSISTENT SYSTEMS LTD,08/22/2014,1222.1,1285,1207,1270.55,17544,9902
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,08/22/2014,130,133.75,129,129.3,
1919,986
PETRONET,PETRONET LNG LIMITED,08/22/2014,178,180.35,176.2,177.25,605533,244305
PFC,POWER FINANCE CORPORATION LIMITED,08/22/2014,273.2,274.5,267.5,269.5,2261521
,897899
PFIZER,PFIZER LTD,08/22/2014,1385,1404,1362.1,1396.75,13386,7914
PFOCUS,PRIME FOCUS LIMITED,08/22/2014,49.4,49.5,49.35,49.35,321741,310182
PFRL,PANTALOONS FASHION & RETAIL LTD,08/22/2014,110.05,111.5,109,110,12766,11595
PFS,PTC INDIA FINANCIAL SERVICES LTD,08/22/2014,43.85,43.85,42,43.35,5145365,181
2502
PGEL,PG ELECTROPLAST LTD,08/22/2014,104,105,98,100.9,9361,8380
PGHH,P&G HYGIENE & HEALTH CARE,08/22/2014,5467.95,5468,5250,5279.15,2800,1491
PGIL,PEARL GLOBAL INDUSTRIES LTD,08/22/2014,185,185,180.05,182.95,1482,1233
PHILIPCARB,PHILIPS CARBON BLACK LTD.,08/22/2014,92.4,97.5,92.35,96.1,463825,1622
23
PHOENIXLL,PHOENIX LAMPS LTD,08/22/2014,122.9,127.45,120.25,125.85,31380,20289
PHOENIXLTD,THE PHOENIX MILLS LIMITED,08/22/2014,336.95,340,332.25,334.6,5636,360
9
PIDILITIND,PIDILITE INDUSTRIES LTD,08/22/2014,380.9,391.9,378.1,385.95,511665,26
5185
PIIND,PI INDUSTRIES LTD,08/22/2014,434.8,444.9,430,439.35,156825,89278
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,08/22/2014,1490,1490,
1460,1490,59,59
PILIND,PEACOCK INDUSTRIES LTD,08/22/2014,8.85,8.9,8.65,8.9,2744,2735
PIONDIST,PIONEER DISTILLERIES LTD,08/22/2014,52.55,56,52.55,56,101,101
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,08/22/2014,12.5,12.5,12.25,12.25,22,22
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,08/22/2014,48.3,49.7,46.7,48.85,933627,7
27012
PIRPHYTO,PIRAMAL PHYTOCARE LTD,08/22/2014,35.3,35.5,33.05,34.3,7241,5527
PITTILAM,PITTI LAMINATIONS LIMITED,08/22/2014,52.9,52.9,50.2,50.7,3115,2732
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,08/22/2014,205.05,206,201.15,201.9,6357,34
28
PLETHICO,PLETHICO PHARMACE LIMITED,08/22/2014,45.7,46.2,44,44.25,37720,27962
PNB,PUNJAB NATIONAL BANK,08/22/2014,969,995.65,969,984.45,1823295,309785
PNBGILTS,PNB GILTS LIMITED,08/22/2014,21.9,22.2,21.8,22.05,116203,80723
PNC,PRITISH NANDY COMMUNICATI,08/22/2014,13.85,13.85,13.75,13.75,2600,2600

POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,08/22/2014,21.15,21.25,19.6,20.2,195254,1

18492
POLARIS,POLARIS SOFTWARE LAB LTD,08/22/2014,227.5,228.5,217.3,220.5,650903,26978
7
POLYMED,POLY MEDICURE LTD,08/22/2014,488.95,495,481,488,7619,2402
POLYPLEX,POLYPLEX CORPORATION LTD,08/22/2014,264,265.85,260.05,261.95,166250,969
31
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,08/22/2014,41.1,43,41.1,41.85,20986,1414
4
PONNIERODE,PONNIE SUGARS (ERODE) LTD,08/22/2014,169.25,174.65,169.25,174.65,1163
,1158
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,08/22/2014,136.5,136.9,133.9,1
34.15,2232840,1297162
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,08/22/2014,77.45,77.45,75.55,7
6.2,1686,1567
PRADIP,PRADIP OVERSEAS LTD,08/22/2014,4,4.05,3.85,3.85,146656,113378
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,08/22/2014,8.2,8.3,7.65,7.85,48172,373
61
PRAJIND,PRAJ INDUSTRIES LTD,08/22/2014,62.1,62.8,61.8,62.4,551671,290395
PRAKASH,PRAKASH INDUSTRIES LTD,08/22/2014,78,79.8,73.7,78.85,844752,391220
PRAKASHCON,PRAKASH CONSTROWELL LTD,08/22/2014,2.95,3,2.9,2.9,463316,463316
PRAKASHSTL,PRAKASH STEELAGE LTD,08/22/2014,114.65,114.65,111.8,112.25,11925,1181
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,08/22/2014,55.85,56.8,53.45,53.85,215119,10
8266
PRECOT,PRECOT MILLS LTD,08/22/2014,77.4,77.5,73.05,74.65,2851,2120
PRECWIRE,PRECISION WIRES INDIA LTD,08/22/2014,109.65,112,106.4,107.55,7805,5761
PREMIER,PREMIER LIMITED,08/22/2014,66.7,68,65.35,66.35,17052,9878
PRESSMN,PRESSMAN ADVERTISING LTD,08/22/2014,21.2,23,20.55,21.25,29872,27213
PRESTIGE,PRESTIGE ESTATE LTD,08/22/2014,231.15,239,228,236.4,879504,681445
PRICOL,PRICOL LIMITED,08/22/2014,44.25,46,44.25,45.1,178127,87434
PRIMESECU,PRIME SECURITIES LIMITED,08/22/2014,5.4,5.4,5.4,5.4,28901,28901
PRISMCEM,PRISM CEMENTS LTD,08/22/2014,86.15,86.75,84.9,86.05,321030,242465
PRITHVI,PRITHVI INFO. SOLN. LTD.,08/22/2014,5.2,5.25,5,5,16560,16560
PROVOGE,PROVOGUE (INDIA) LIMITED,08/22/2014,9.35,9.35,9,9.25,61700,46296
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,08/22/2014,17.55,18.8,17.55,17.9
5,22958,13700
PSB,PUNJAB & SIND BANK,08/22/2014,57.9,59.2,57.9,58.4,170820,85145
PSL,PSL LIMITED,08/22/2014,21.9,21.9,20.6,20.8,56343,38367
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,08/22/2014,384.99,395,384.9
9,391,1898,1477
PTC,PTC INDIA LIMITED,08/22/2014,88.25,88.45,85.85,86.35,1703862,524215
PTL,PTL ENTERPRISES LIMITED,08/22/2014,44.1,44.4,42.5,43,36104,33099
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,08/22/2014,91.1,97.05,91.1
,95.95,5215,2896
PUNJLLOYD,PUNJ LLOYD LTD,08/22/2014,38,38.35,37.25,37.45,489212,265817
PURVA,PURAVANKARA PROJECTS LIMITED,08/22/2014,98.1,100,95,95.5,328387,220449
PVP,PVP VENTURES LTD,08/22/2014,6.3,6.55,5.9,6.15,331900,218513
PVR,PVR LIMITED,08/22/2014,642.5,670,636.4,658.2,145483,119565
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),08/22/2014,1306.1,1310,1
302.5,1305.3,436,370
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),08/22/2014,820,826.15,820,
826,65,31
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,08/22/2014,2.1,2.1,2.05,2.05,18736,18736
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,08/22/2014,1.2,1.2,1.2,1.2,4100,4100
RADICO,RADICO KHAITAN LTD,08/22/2014,95.4,95.4,93.55,93.9,207923,92501
RAIN,RAIN INDUSTRIES LTD,08/22/2014,46.45,46.5,45.25,45.5,1548126,1295317
RAINBOWPAP,RAINBOW PAPERS LIMITED,08/22/2014,80.9,80.9,79.5,80,64946,5131
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,08/22/2014,55,
64,55,55.45,44463,8132
RAJESHEXPO,RAJESH EXPORTS LTD.,08/22/2014,150.7,157.4,150.45,152.15,225891,67248

RAJOIL,RAJ OIL MILLS LTD,08/22/2014,1.9,1.9,1.85,1.85,33854,24167

RAJPALAYAM,RAJAPALAYAM MILLS LTD,08/22/2014,307.05,315,305,307.15,1820,1296
RAJRAYON,RAJ RAYON LIMITED,08/22/2014,0.4,0.5,0.4,0.45,22496,19996
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,08/22/2014,26.75,27.8,25.8,26.5,53275
,39934
RAJTV,RAJ TELEVISION NETWORK LIMITED,08/22/2014,127.7,128.9,126.5,128.15,250690,
138565
RAJVIR,RAJVIR INDUSTRIES LIMITED,08/22/2014,50,50,49.75,49.75,21,21
RALLIS,RALLIS INDIA LTD,08/22/2014,222,239.7,220.2,238,1664776,564325
RAMANEWS,RAMA NEWSPRI & PAPER LTD,08/22/2014,7.5,7.5,7.05,7.45,15415,13529
RAMCOCEM,THE RAMCO CEMENTS LTD,08/22/2014,315,320,309.25,315.35,124749,67862
RAMCOIND,RAMCO INDUSTRIES LTD,08/22/2014,67,67.5,64.55,66.6,199706,147461
RAMCOSYS,RAMCO SYSTEMS LTD,08/22/2014,425,451.9,425,451.9,16755,16755
RAMKY,RAMKY INFRASTRUCTURE LIMITED,08/22/2014,52.65,63.9,52.6,63.9,286962,102673
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,08/22/2014,3.2,3.2,3.2,3.2,197,197
RANASUG,RANA SUGARS LTD,08/22/2014,3.6,3.85,3.6,3.85,69767,39830
RANBAXY,RANBAXY LABS LTD,08/22/2014,628.8,648.8,626,646.5,2748011,556579
RANEHOLDIN,RANE HOLDINGS LIMITED,08/22/2014,425,436.6,422.05,431.05,16363,11647
RASOYPR,RASOYA PROTEINS LTD,08/22/2014,17.2,17.35,17.15,17.2,3951860,1663286
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,08/22/2014,431,431,414.95,422.05,7303
,5877
RAYMOND,RAYMOND LTD,08/22/2014,425.75,431,423.9,428.15,68873,21808
RBL,RANE BRAKE LINING LTD,08/22/2014,265.55,276.6,265.55,276.6,3893,3793
RCF,RASHTRIYA CHEMICALS & FER,08/22/2014,57.25,58.7,56.15,56.55,2210659,847685
RCOM,RELIANCE COMMUNICATION VENTURES LTD,08/22/2014,123.9,124,121.25,122.55,2482
906,478383
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,08/22/2014,286.1,286.3,279.25,280.7
5,1580848,886248
REDINGTON,REDINGTON (INDIA) LIMITED,08/22/2014,101.55,103.4,101,101.55,64023,511
78
REFEX,REFEX REFRIGERANTS LTD,08/22/2014,6.7,7,6.65,6.95,3866,2461
REGENCERAM,REGENCY CERAMICS LTD.,08/22/2014,4.7,4.7,4.7,4.7,2,2
REIAGROLTD,REI AGRO LIMITED,08/22/2014,2.85,2.85,2.85,2.85,183415,183415
REISIXTEN,REI SIX TEN RETAIL LTD,08/22/2014,0.4,0.4,0.35,0.4,494644,381944
RELAXO,RELAXO FOOT LTD,08/22/2014,404,406.5,396.5,400.45,2575,1397
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),08/22/2014,1640
,1687,1630,1679.95,165,96
RELCAPITAL,RELIANCE CAPITAL LTD,08/22/2014,556,574.75,556,572.7,3050991,652815
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,08/22/2014,76.1,76.1,76.
1,76.1,1,1
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,08/22/2014,32,32.15,29.5,29.5,12
1,120
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,08/22/201
4,19,19,18.56,18.56,285,285
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,08/22/2014,2500,2506.8,
2489,2491.1,1458,881
RELGRNIFTY,RELIGARE MF - NIFTY ETF,08/22/2014,750,768,738,738,101,87
RELIANCE,RELIANCE INDUSTRIES LTD,08/22/2014,1000.1,1007,995.3,998.3,1959327,1091
150
RELIGARE,RELIGARE ENTERPRISES LIMITED,08/22/2014,325.1,327,313,323.8,157087,1008
77
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,08/22/2014,2645.15,2654.95,2637.05
,2637.1,164,157
RELINFRA,RELIANCE INFRASTRUCTURE LTD,08/22/2014,723.65,734.9,717.6,731.5,1554237
,223323
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,08/22/2014
,79.79,79.79,79.79,79.79,1,1
REMSONSIND,REMSONS INDUSTRIES LTD,08/22/2014,26,26,26,26,12,12
RENUKA,SHREE RENUKA SUGARS LTD,08/22/2014,20.2,21.7,20.1,21.1,10616409,2003126
REPCOHOME,REPCO HOME FINANCE LTD,08/22/2014,440,440,432.2,434.05,23918,17840

REPRO,REPRO INDIA LIMITED,08/22/2014,229.2,230.15,218.5,220.9,17641,13613

RESPONIND,RESPONSIVE INDUSTRIES LTD,08/22/2014,76,78,73.5,77.85,24540,10192
REVATHI,REVATHI EQUIPMENT LIMITED,08/22/2014,336.5,340.65,318.6,322.3,887,664
RICOAUTO,RICO AUTO INDUSTRIES LTD,08/22/2014,23.9,25.1,23.55,25.1,604915,349600
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,08/22/2014,526.75,531.4,518,520.
2,148167,44589
RJL,RENAISSANCE JEWELLERY LIMITED,08/22/2014,66,67.8,64.6,65.05,7416,3837
RKDL,RAVI KUMAR DISTILLERIES LTD,08/22/2014,6.2,6.3,5.95,6,7022,5921
RKFORGE,RAMKRISHNA FORGINGS LTD,08/22/2014,267,267,245,257,3663,3663
RMCL,RADHA MADHAV CORPORATION LIMITED,08/22/2014,40.8,40.8,39.15,39.35,87918,700
23
RML,RANE (MADRAS) LIMITED,08/22/2014,349.9,383.3,343.5,367.5,23139,11382
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,08/22/2014,1.65,1.65,1.65,1.65,27637,
27637
ROHITFERRO,ROHIT FERRO-TECH LIMITED,08/22/2014,11.3,11.3,10.75,10.8,100125,72500
ROHLTD,ROYAL ORCHID HOTELS LTD,08/22/2014,43.2,45.55,43,43.3,3645,3239
ROLTA,ROLTA INDIA LTD,08/22/2014,105.9,107.3,104.35,105.55,515605,208791
ROSSELLIND,ROSSELL INDIA LTD,08/22/2014,66.8,67,62.55,66.4,1179,819
RPGLIFE,RPG LIFE SCIENCES LTD,08/22/2014,100.2,103.65,97.1,99.95,14931,5887
RPOWER,RELIANCE POWER LTD,08/22/2014,86,86.7,85.15,86.05,3037868,531110
RPPINFRA,R.P.P INFRA PROJECTS LTD,08/22/2014,80.35,81.3,78.5,79.15,20669,4956
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,08/22/2014,571.5,585.8,561.2,572.85,48
7653,101772
RSWM,RSWM LIMITED,08/22/2014,218.45,219.2,216.1,217.55,50310,36803
RSYSTEMS,R SYS INTERNATIONAL LTD,08/22/2014,54.3,54.8,52.75,53.65,107699,62735
RUBYMILLS,THE RUBY MILLS LTD,08/22/2014,302.45,303.8,289,291.85,1036,643
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,08/22/2014,14.8,14.8,13.65,13.85,950,950
RUCHIRA,RUCHIRA PAPERS LIMITED,08/22/2014,25,25.3,24,24.1,9637,7862
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,08/22/2014,44.8,44.8,41.8,42.15,1274057,6274
20
RUPA,RUPA & COMPANY LTD,08/22/2014,234.9,241,229,231.75,3744,2431
RUSHIL,RUSHIL DECOR LTD,08/22/2014,47.3,47.75,46.1,46.3,5889,4717
SABERORGAN,SABERO ORGANICS GUJARAT LTD,08/22/2014,160.2,161,155.15,157.8,7512,21
28
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,08/22/2014,118,119,115.5,
116.25,13575,1000
SADBHAV,SADBHAV ENGINEERING LIMITED,08/22/2014,213.5,217.4,210.2,212.1,35880,187
52
SAGCEM,SAGAR CEMENTS LIMITED,08/22/2014,340,340,334.15,335,495,350
SAHPETRO,SAH PETROLEUMS LIMITED,08/22/2014,19.5,20.25,19.45,19.6,107417,86751
SAIL,STEEL AUTHORITY OF INDIA,08/22/2014,83.6,84.75,82.25,82.95,3314567,1275542
SAKHTISUG,SAKTHI SUGARS LTD,08/22/2014,18.5,19.65,18.45,19.65,38709,27774
SAKSOFT,SAKSOFT LIMITED,08/22/2014,103,109.3,99.1,102.95,2155,1742
SAKTHIFIN,SAKTHI FINANCE LTD,08/22/2014,16.75,20.1,16,18.9,120106,65674
SAKUMA,SAKUMA EXPORTS LIMITED,08/22/2014,23.5,24.35,23.1,24.05,4402,3988
SALORAINTL,SALORA INTERNATIONAL LTD,08/22/2014,32,34.4,31.2,32.7,11898,6966
SALSTEEL,S.A.L. STEEL LTD.,08/22/2014,2.75,2.75,2.75,2.75,10341,10341
SAMBANDAM,SAMBANDAM SPINNING LTD,08/22/2014,91.5,92.9,88.1,88.1,150,150
SAMBHAAV,SAMBHAAV MEDIA LIMITED,08/22/2014,2.1,2.1,2.1,2.1,975,975
SAMINDUS,SAM INDUSTRIES LTD,08/22/2014,17.9,17.9,17.9,17.9,2787,2787
SANDESH,THE SANDESH LIMITED,08/22/2014,360,360,354.65,360,171,166
SANGAMIND,SANGAM (INDIA) LTD,08/22/2014,72.1,74.6,72.05,73.25,9421,5334
SANGHIIND,SANGHI INDUSTRIES LTD,08/22/2014,33.95,33.95,33.95,33.95,7690,7690
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,08/22/2014,41,41,38.25,39.4,2022,
1868
SANGHVIMOV,SANGHVI MOVERS LIMITED,08/22/2014,157.15,161.85,152.55,153.05,10962,8
501
SANOFI,SANOFI INDIA LTD,08/22/2014,3139.85,3190,3031.5,3053.4,1734,1115
SANWARIA,SANWARIA AGRO OILS LIMITED,08/22/2014,8.15,8.45,8,8.35,45661,33341
SARDAEN,SARDA ENERGY & MINERALS LTD,08/22/2014,373.65,378.8,358.1,368.05,71493,4

5769
SAREGAMA,SAREGAMA INDIA LIMITED,08/22/2014,146.3,153.65,142.7,153.65,53534,37848
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,08/22/2014,320,333,315,321.05,1043,25
7
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,08/22/2014,300.8,303.95,292,296
.25,25096,13079
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,08/22/2014,38.6,40,38.6,39.05,652,652
SAVERA,SAVERA INDUSTRIES LTD,08/22/2014,44,44,42,42.85,7493,4707
SBBJ,STATE BANK OF BIK & JAIPU,08/22/2014,603.5,620,603.5,609.4,15119,5989
SBIGETS,SBI MF-SBI GOLD ETS-GO,08/22/2014,2616,2668,2616,2641.55,2132,1124
SBIN,STATE BANK OF INDIA,08/22/2014,2479.75,2549,2479.75,2524.7,2647496,997677
SBT,STATE BANK OF TRAVANCORE,08/22/2014,565.05,574.3,555.5,560.1,18573,8262
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,08/22/2014,130.75,130.75,125,125.35,34085,262
00
SCI,SHIPPING CORP OF INDIA LT,08/22/2014,62.95,62.95,60.35,60.55,725632,355546
SDBL,SOM DISTILLERIES & BREWERIES LTD,08/22/2014,211.5,211.5,200.3,205.7,21541,1
075
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,08/22/2014,1
35.3,139.2,132.2,134.35,93174,59510
SEINV,S.E. INVESTMENTS LIMITED,08/22/2014,389.05,395.1,375.6,385,11819,1142
SELAN,SELAN EXPLO. TECH LTD,08/22/2014,537.7,547.85,529.1,531.15,24639,12966
SELMCL,SEL MANUFACTURING COMPANY LIMITED,08/22/2014,4.4,4.4,4.15,4.2,183383,9126
3
SEPOWER,S.E. POWER LTD,08/22/2014,6.05,6.5,6.05,6.5,660,471
SERVALL,SERVALAKSHMI PAPER LTD,08/22/2014,4,4.05,3.95,3.95,551,551
SESHAPAPER,SESHASAYEE PAPER & BOARDS,08/22/2014,220,227,220,225,2395,1741
SEZAL,SEZAL GLASS LTD,08/22/2014,8.1,8.1,8.1,8.1,150,150
SFCL,STAR FERRO AND CEMENT LTD,08/22/2014,44.85,44.85,44.05,44.2,9236,9236
SGFL,SHREE GANESH FORGINGS LIMITED,08/22/2014,3.15,3.15,3.05,3.05,20,20
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,08/22/2014,32.3,33.3,31.55,32.7,241203,12
0544
SGL,SHIVALIK GLOBAL LIMITED,08/22/2014,2.3,2.3,2.3,2.3,100,100
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,08/22/2014,213.8,228.7,205.35,218.65,237313,1115
42
SHALPAINTS,SHALIMAR PAINTS LTD,08/22/2014,95.5,98.8,93.6,94.7,80958,44675
SHANTIGEAR,SHANTHI GEARS LTD,08/22/2014,100.7,107.85,100.25,105.4,406882,173830
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,08/2
2/2014,165.01,168.49,165.01,165.5,483,454
SHARONBIO,SHARON BIO-MEDICINE LTD,08/22/2014,75.5,76,72.95,73.8,239583,167848
SHARRESLTD,SHARYANS RESOURCES LTD,08/22/2014,43.65,43.95,43.65,43.95,325,325
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,08/22/2014,201.75,202.8,190.3,193.1,458382
,160469
SHILPAMED,SHILPA MEDICARE LTD,08/22/2014,523,532,515.5,521.2,60282,32673
SHILPI,SHILPI CABLE TECH LTD,08/22/2014,88,88,82.85,82.85,115539,65837
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,08/22/2014,77.75,80,76.2,77.6,1668,1650
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,08/22/2014,15.4,16.2,
15.4,15.4,37384,37384
SHIVAMAUTO,SHIVAM AUTO.LTD,08/22/2014,245.9,245.9,228.2,240.15,23081,13000
SHIVTEX,SHIVA TEXYARN LIMITED,08/22/2014,33.55,33.55,32.3,32.55,4505,3460
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,08/22/2014,11,11.55,10.7,11.45,6720,5420
SHOPERSTOP,SHOPPERS STOP LIMITED,08/22/2014,432.2,435.8,416.5,430.1,17173,10523
SHREECEM,SHREE CEMENTS LTD,08/22/2014,8100,8189.9,7975,8023,11951,10296
SHREERAMA,SHREE RAMA MULTI TECH LTD,08/22/2014,6,6.1,5.75,5.85,26376,26376
SHRENUJ,SHRENUJ & CO LTD,08/22/2014,59.3,61.8,59.3,60.7,60132,5023
SHREYANIND,SHREYANS INDUSTRIES LTD,08/22/2014,34.35,34.65,34.35,34.6,1034,1034
SHREYAS,SHREYAS SHIPPING & LOGIST,08/22/2014,44.95,44.95,42.8,43.7,16740,13160
SHRIASTER,SHRI ASTER SILICATES LTD,08/22/2014,8.95,9.45,8.75,9.25,3955,3680
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,08/22/2014,1640,1710,1640,1700.5,57384,56305
SHRIRAMEPC,SHRIRAM EPC LTD,08/22/2014,30.05,31.4,30.05,30.25,8829,7336
SHYAMTEL,SHYAM TELECOM LIMITED,08/22/2014,29,30,28.5,28.75,3465,2922

SICAGEN,SICAGEN INDIA LTD,08/22/2014,16.3,16.75,16,16.25,20243,16892

SICAL,SICAL LOGISTICS LIMITED,08/22/2014,100,102,99.5,100.55,20255,19500
SIEMENS,SIEMENS LTD,08/22/2014,848.5,856.65,845,848.45,198240,69626
SIGNETIND,SIGNET INDUSTRIES LTD,08/22/2014,291,291.65,275,276.8,1855,480
SIL,STANDARD INDUSTRIES LTD.,08/22/2014,16.55,16.6,16.55,16.55,1906,1906
SILINV,SIL INVESTMENTS LIMITED,08/22/2014,63.1,64.05,63.1,64.05,290,290
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,08/22/2014,16.2,16.35,15.55,16.35,10852,6359
SIMPLEX,SIMPLEX PROJECTS LIMITED,08/22/2014,54.7,54.7,49.95,51.4,76252,53963
SIMPLEXCAS,SIMPLEX CASTINGS LTD,08/22/2014,40.15,43.65,40,43.65,156,155
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,08/22/2014,305,309.95,300,300.65,1578
0,8222
SINTEX,SINTEX INDUSTRIES LTD,08/22/2014,77.45,78.1,74.8,75.95,2166172,736632
SIRPAPER,SIRPUR PAPER MILLS LTD,08/22/2014,19.1,20.9,19.1,20.9,2105,2105
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,08/22/2014,8.2,8.25,8.2,8.25,8875,8875
SITICABLE,SITI CABLE NETWORK LTD,08/22/2014,28.35,28.75,27.4,27.7,864413,653874
SIYSIL,SIYARAM SILK MILLS LIMITED,08/22/2014,547.45,555,540.8,551.25,4997,4449
SJVN,SJVN LTD,08/22/2014,24.6,24.7,24.3,24.4,496534,383128
SKFINDIA,SKF INDIA LTD,08/22/2014,1190,1190,1128.7,1150.2,39383,25960
SKIL,SKIL INFRASTRUCTURE LTD,08/22/2014,44,45.5,43.15,45.2,35548,33338
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,08/22/2014,21.25,23,21.25,23,155
413,145249
SKSMICRO,SKS MICROFINANCE LTD,08/22/2014,275,278.2,271.1,272.1,343434,177502
SKUMARSYNF,S KUMARS NATIONWIDE LTD,08/22/2014,5.05,5.05,4.6,4.75,2876087,2272627
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,08/22/2014,59.9,62.4,57.5,58.9,174322,11
2503
SMLISUZU,SML ISUZU LTD,08/22/2014,814.95,834,781.1,799.95,49712,32198
SMPL,SUJANA METAL PRODUCTS LTD,08/22/2014,3.65,3.75,3.65,3.75,22140,22140
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,08/22/2014,361.5,370,361.5,365.05,1369,107
5
SOBHA,SOBHA DEVELOPERS LIMITED,08/22/2014,500,501.95,474.1,478.75,141164,98992
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,08/22/2014,2028.05,2069,2006.25,2017.45
,1319,1232
SOMANYCERA,SOMANY CERAMICS LIMITED,08/22/2014,289,290,278,280.25,8590,4963
SOMATEX,SOMA TEXTILES & INDUST LT,08/22/2014,4,4,4,4,1600,1600
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,08/22/2014,44.6,44.8,42.85,43.1,158235
,120029
SONATSOFTW,SONATA SOFTWARE LTD,08/22/2014,97.7,101,97.6,98.15,539643,328636
SOTL,SAVITA OIL TECHNOLOGIES LTD,08/22/2014,699,715,699,704,5608,3855
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,08/22/2014,3.1,3.15,3,3,914735,195590
SOUTHBANK,THE SOUTH INDIAN BANK LTD,08/22/2014,29.6,29.9,28.6,28.75,3191698,1531
523
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,08/22/2014,179.5,193.7,175,18
8.9,1920562,686022
SPECIALITY,SPECIALITY RESTAURANTS LTD,08/22/2014,132,134.4,130.55,132.55,38904,3
2600
SPECTACLE,SPECTACLE INDUSTRIES LTD,08/22/2014,1.25,1.25,1.25,1.25,4650,4650
SPENTEX,SPENTEX INDUSTRIES LTD,08/22/2014,4.3,4.5,4.1,4.5,4149,3987
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,08/22/2014,20.65,21.65,
20.6,21.1,357037,161848
SPICEMOBI,SPICE MOBILITY LIMITED,08/22/2014,27.45,28.25,26.8,27.75,1479,927
SPLIL,SPL INDUSTRIES LIMITED,08/22/2014,11.55,12.1,11.5,11.9,2688,2167
SPMLINFRA,SPML INFRA LTD,08/22/2014,62,62.6,62,62.6,620,600
SPYL,SHEKHAWATI POLY-YARN LTD,08/22/2014,1.85,1.85,1.8,1.85,1632,1632
SREEL,SREELEATHERS LTD,08/22/2014,265,265,265,265,3,3
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,08/22/2014,46.5,47.45,45.35,45.7,657696
,274458
SRF,SRF LTD,08/22/2014,661,674.9,652.35,662.4,90645,30797
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,08/22/2014,0.4,0.4,0.35,0.35,7700,7700
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,08/22/2014,46.75,48,42.25,4
6,31317,17549

SRSLTD,SRS LIMITED,08/22/2014,29.9,30.5,29.2,29.65,164855,102382
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,08/22/2014,935,939,929.6,936.85,687744,5975
50
SSLT,SESA STERLITE LTD,08/22/2014,289.25,296.35,289.1,291.7,3419861,1536158
SSWL,STEEL STRIPS WHEELS LIMITED,08/22/2014,279.15,283.05,275,276.6,26324,12279
STAR,STRIDES ARCOLAB LTD.,08/22/2014,678.8,689,657.1,661.25,258461,138582
STARPAPER,STAR PAPER MILLS LTD,08/22/2014,8.95,8.95,8.95,8.95,151,151
STCINDIA,THE STATE TRADING CORPN,08/22/2014,220,220.45,214.05,215.3,102207,32572
STEL,STEL HOLDINGS LTD,08/22/2014,26.3,28.55,25.9,26.85,9637,9637
STERLINBIO,STERLING BIOTECH LTD,08/22/2014,12.45,12.5,11.85,12.3,235147,154757
STERTOOLS,STERLING TOOLS LIMITED,08/22/2014,320,326.05,315,321.85,6630,6440
STOREONE,STORE ONE RETAIL INDIA LTD,08/22/2014,70,70,65.7,66.05,14221,10004
STRTECH,STERLITE TECHNOLOGIES LTD,08/22/2014,61.65,63.35,60.25,63.35,1422119,780
755
STYABS,STYROLUTION ABS (INDIA) LTD,08/22/2014,581.3,610,566.1,582.4,14489,7035
SUBEX,SUBEX AZURE LIMITED,08/22/2014,9.05,9.1,8.55,8.75,448352,306930
SUBROS,SUBROS LIMITED,08/22/2014,45.3,46.3,44.4,45.7,140944,81349
SUDAR,SUDAR GARMENTS LTD,08/22/2014,32.6,32.6,30.8,31,50155,42411
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,08/22/2014,1090,1092,1080,1086.15,2
615,2590
SUJANATWR,SUJANA TOWER LTD,08/22/2014,18.5,20.3,18.5,19.95,100194,71040
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,08/22/2014,2.6,2.6,2.6,2.6,15931,15931
SUMEETINDS,SUMEET INDUSTRIES LTD,08/22/2014,15.55,16.2,15.55,15.9,6430,5284
SUMMITSEC,SUMMIT SECURITIES LTD,08/22/2014,225.75,241.4,225.6,232.35,5854,2524
SUNCLAYLTD,SUNDARAM CLAYTON LTD,08/22/2014,1299.8,1323.85,1290,1304.2,985,803
SUNDARAM,SUNDARAM MULTI PAP LIMITED,08/22/2014,2.7,2.85,2.45,2.75,222594,152823
SUNDARMFIN,SUNDARAM FINANCE LTD,08/22/2014,922.1,928,917,922.6,10567,8070
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,08/22/2014,255,265.25,255,265.25,3737,357
6
SUNDRMFAST,SUNDARAM FASTENERS LTD,08/22/2014,127.95,129.45,126,127.75,93236,5613
4
SUNFLAG,SUNFLAG IRON AND STEEL CO,08/22/2014,28,28.3,27.8,27.95,14256,12925
SUNILHITEC,SUNIL HITECH ENGR. LTD,08/22/2014,129.85,130.15,125.25,126.3,35903,19
568
SUNPHARMA,SUN PHARMACEUTICALS IND.,08/22/2014,853.05,864,844.65,856.65,2090452,9
65944
SUNTECK,SUNTECK REALTY LTD,08/22/2014,303,318,299.6,302,92429,34471
SUNTV,SUN TV LIMITED,08/22/2014,369.15,371.95,362.4,364.75,931460,544815
SUPER,SUPER SALES INDIA LTD,08/22/2014,319.9,347.9,319.9,328.8,1273,1096
SUPERSPIN,SUPER SPINNING MILLS LTD,08/22/2014,6.35,6.9,6.3,6.85,26082,18562
SUPPETRO,SUPREME PETROCHEMICALS LT,08/22/2014,78.45,82,78.45,79.5,19426,14173
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,08/22/2014,114.7,119.3,112.3,116.45,54358,
31671
SUPREMEIND,SUPREME INDUSTRIES LTD,08/22/2014,582.5,585.5,579,580.7,93156,88521
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,08/22/2014,369,370,350.1,360.6,8
813,6088
SUPREMETEX,SUPREME TEX MART LTD,08/22/2014,6.6,6.6,6,6,13778,13778
SURANACORP,SURANA CORPORATION LTD,08/22/2014,15,16.95,15,16.7,1514,1360
SURANAIND,SURANA INDUSTRIES LIMITED,08/22/2014,55.2,58,55.2,58,145,123
SURANAT&P,SURANA TELECOM AND POWER LTD,08/22/2014,34.7,34.7,34.7,34.7,14131,1413
1
SURANAVEL,SURANA VENTURES LTD,08/22/2014,81,82.85,80.8,81,50173,50173
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,08/22/2014,9.2,9.2,8.9,9.1,6123,6123
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,08/22/2014,134,135.2,128.5,130.05,4
2040,23562
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,08/22/2014,1.3,1.35,1.3,1.35,314718,282679
SURYAROSNI,SURYA ROSHNI LTD,08/22/2014,90.05,91.4,88.95,90.35,54134,16318
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,08/22/2014,358.85,362.9,350,352
.1,4695,3611
SUVEN,SUVEN LIFE SCIENCES LIMITED,08/22/2014,132.4,132.95,129,131.65,496533,1860

87
SUZLON,SUZLON ENERGY LTD.,08/22/2014,22.3,23.35,22.15,23.25,9405486,3880522
SWANENERGY,SWAN ENERGY LTD,08/22/2014,60.8,60.8,59.5,59.55,414440,85408
SWARAJENG,SWARAJ ENGINES LTD,08/22/2014,935.5,959,935.5,946.1,14903,9436
SWELECTES,SWELECT ENERGY SYSTEMS LTD,08/22/2014,370,381.9,365.55,370.2,6263,4424
SYMPHONY,SYMPHONY LTD,08/22/2014,1230.05,1238,1195.05,1202.95,4346,3112
SYNCOM,SYNCOM HEALTHCARE LTD,08/22/2014,5.65,5.8,5.5,5.55,1430239,812273
SYNDIBANK,SYNDICATE BANK,08/22/2014,129.6,132.8,128.8,129.2,4473037,1084839
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,08/22/2014,18.55,18.55,18,18.55
,3850,3850
TAJGVK,TAJ GVK HOTELS & RESORTS,08/22/2014,101.95,114.45,99.6,109.4,257220,11471
0
TAKE,TAKE SOLUTIONS LIMTED,08/22/2014,32.75,33.9,31.3,33.3,17049,14231
TALBROAUTO,TALBROS AUTO. COMP. LTD,08/22/2014,83.4,85,82.3,83.6,22165,9541
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,08/22/2014,214.4,215.9,211,212.65
,25340,14015
TANFACIND,TANFAC INDUSTRIES LIMITED,08/22/2014,14.85,14.95,14.85,14.9,1500,1200
TANLA,TANLA SOLUTIONS LIMITED,08/22/2014,11.4,12,11.15,11.6,513060,361157
TANTIACONS,TANTIA CONSTRUCTIONS LTD,08/22/2014,22.25,22.45,21.4,22,14772,11127
TARAJEWELS,TAR AJEWELS,08/22/2014,90.5,95.8,90.5,91.15,32419,16806
TARAPUR,TARAPUR TRANSFORMERS LTD,08/22/2014,7.5,8.2,7.25,7.45,34565,18697
TARMAT,TARMAT LTD,08/22/2014,18,18,18,18,1150,1150
TATACHEM,TATA CHEMICALS LTD,08/22/2014,374.7,377.95,367.3,370.8,697939,237020
TATACOFFEE,TATA COFFEE LIMITED,08/22/2014,923,923.3,908.5,910.95,36438,16984
TATACOMM,TATA COMMUNICATIONS LIMITED,08/22/2014,359.9,364.8,353.75,356.7,684119,
123215
TATAELXSI,TATA ELXSI (I) LTD,08/22/2014,608.8,611.85,594,598.2,245253,86686
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,08/22/2014,158.5,158.5,155,155.45,1273200,5
58671
TATAINVEST,TATA INVESTMENT CORP LTD,08/22/2014,556.8,558,539.05,541.3,31908,2349
8
TATAMETALI,TATA METALIKS LTD,08/22/2014,115,115.45,108.1,109.4,358912,170746
TATAMOTORS,TATA MOTORS LTD.,08/22/2014,515.25,520.65,510.6,511.55,4357503,227277
5
TATAMTRDVR,TATA MOTORS DVR A ORD,08/22/2014,359.4,367.45,357.25,362.1,2032748,77
4870
TATAPOWER,TATA POWER CO LTD,08/22/2014,93.5,94.55,93.15,93.7,2683473,1149224
TATASPONGE,TATA SPONGE IRON LTD,08/22/2014,863.3,871.9,848,849.8,226770,59279
TATASTEEL,TATA IRON AND STEEL CO LT,08/22/2014,538.75,542.35,534.45,537.75,29163
58,748043
TBZ,TRIB BHIMJI ZAVERI LTD,08/22/2014,167,173.7,162.7,165,764579,203648
TCI,TRANSPORT CORPN OF INDIA,08/22/2014,209.5,213,205.55,207,114356,50235
TCIDEVELOP,TCI DEVELOPERS LTD,08/22/2014,223.2,227,223.2,227,34,20
TCIFINANCE,TCI FINANCE LIMITED,08/22/2014,26.1,26.1,24.5,25.8,8897,5908
TCS,TATA CONSULTANCY SERV LT,08/22/2014,2444,2468.2,2435.8,2464.2,1548119,112304
1
TDPOWERSYS,TD POWER SYSTEMS LTD,08/22/2014,325,340,316,335.9,720,530
TECHM,TECH MAHINDRA LIMITED,08/22/2014,2230,2327,2225.1,2306.45,737315,379211
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,08/22/2014,270,270,259.4,264.95
,30474,14108
TECHNOFAB,TECHNOFAB ENGINEERING LTD,08/22/2014,126.05,129,126.05,128.9,1987,1800
TECPRO,TECPRO SYSTEMS LTD,08/22/2014,17.1,17.4,16.5,17,40595,35486
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,08/22/2014,40.4,40.4,39,39.5,1800
81,114337
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,08/22/2014,15.6,17.15,15.6,16.4,657647,2
97120
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,08/22/2014,86.65,87.45,84.15,84.5,206455,
124332
TFCILTD,TOURISM FINANCE CORP. OF,08/22/2014,39,39.15,37.8,38.1,71999,42958
TFL,TRANSWARRANTY FINANCE LIMITED,08/22/2014,6.2,6.2,6,6.2,580,540

TGBHOTELS,TGB BANQUETS AND HOTELS LTD,08/22/2014,58.95,58.95,54.2,55,1233,1207

THANGAMAYL,THANGAMAYIL JEWELLERY LTD,08/22/2014,191.85,193,182.2,184.1,3629,1834
THEBYKE,THE BYKE HOSPITALITY LTD,08/22/2014,323.45,324.85,323.4,324.2,110446,361
28
THEMISMED,THEMIS MEDICARE LIMITED,08/22/2014,115.1,115.1,113.85,113.85,3473,3473
THERMAX,THERMAX LTD,08/22/2014,885.8,896.9,873.25,890.75,15998,7688
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,08/22/2014,457.3,478,445,460.45,28205,11
474
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,08/22/2014,56,58.5,54.35,54.35,20590,204
40
THOMASCOOK,THOMAS COOK (INDIA) LTD,08/22/2014,147.7,150,143.85,144.75,644882,315
216
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,08/22/2014,9.5,10.05,9.5,10.05,50,50
TI,TILAKNAGAR INDUSTRIES LTD,08/22/2014,46.05,47.15,43.35,43.75,1840197,870619
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,08/22/2014,12010,12150,11762.9,1180
4.5,833,646
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,08/22/2014,210.3,210.3,195,198.85,15
9203,119172
TIJARIA,TIJARIA POLYPIPES LTD,08/22/2014,3,3.45,2.7,3.4,960,830
TIL,TIL LTD,08/22/2014,376,379.8,372.15,375.95,2081,1491
TIMBOR,TIMBOR HOME LTD,08/22/2014,9.35,9.35,8.55,8.55,64252,52030
TIMESGTY,TIMES GUARANTY LIMITED,08/22/2014,21.75,22.2,21.75,22.2,205,205
TIMETECHNO,TIME TECHNOPLAST LIMITED,08/22/2014,49.7,49.8,48.8,49.15,81780,57308
TIMKEN,TIMKEN INDIA LIMITED,08/22/2014,448,466.9,440.25,449.1,817179,118379
TINPLATE,THE TINPLATE CO. (I) LTD,08/22/2014,75,78.75,75,76.4,460410,172279
TIPSINDLTD,TIPS INDUSTRIES LIMITED,08/22/2014,39.65,40.5,39.65,40.5,1310,1260
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,08/22/2014,92.85,94.7,92.15,92.7,17424,6967
TITAN,TITAN INDUSTRIES LTD,08/22/2014,369.85,369.9,360.75,363.25,1194939,259015
TNPETRO,TAMILNADU PETROPRODUCTS LTD,08/22/2014,13.1,13.75,12.9,13.6,71719,54311
TNPL,TAMILNADU NEWSPRT & PAPER,08/22/2014,165,165,161.75,162.35,44167,30963
TNTELE,TAMILNADU TELECOMMUNICATION LTD,08/22/2014,5.1,5.55,5.1,5.3,3201,3201
TODAYS,TODAYS WRITING PRODUCTS LIMITED,08/22/2014,4,4.3,3.95,4.2,1859,1059
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,08/22/2014,29.5,29.5,26,26.9,4846,2916
TORNTPHARM,TORRENT PHARMACEUTICALS L,08/22/2014,799.9,799.9,781,783.5,31555,1752
9
TORNTPOWER,TORRENT POWER LTD,08/22/2014,126.95,129.85,126.95,128.3,706057,236466
TREEHOUSE,TREE HOUSE EDUCATION LTD,08/22/2014,375,399,375,389.15,74576,40780
TRENT,TRENT LTD,08/22/2014,1160,1174.95,1145.25,1156.15,9077,4757
TRF,TRF LTD,08/22/2014,280.8,285.5,270.05,276.3,170345,70010
TRICOM,TRICOM INDIA LIMITED,08/22/2014,1.45,1.45,1.4,1.4,3000,3000
TRIDENT,TRIDENT LTD,08/22/2014,23.6,24.9,23.3,24.4,950305,587728
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,08/22/2014,47.95,49.8,46.6,49.8,415134,170711
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,08/22/2014,187.4,205.75,187.4,2
02.6,42781,15170
TRITURBINE,TRIVENI TURBINE LTD,08/22/2014,91.5,91.75,88.3,90.4,39556,27726
TRIVENI,TRIVENI ENGG. & INDS. LTD,08/22/2014,23.85,25.75,23.7,25.25,297067,13258
8
TTKHEALTH,TTK HEALTHCARE LTD,08/22/2014,687,738,684,713.2,167296,27636
TTKPRESTIG,TTK PRESTIGE LTD,08/22/2014,4300,4500,4274,4402.4,36687,5874
TTL,T T LIMITED,08/22/2014,39.5,39.9,37.25,38,32279,18471
TTML,TATA TELESERV(MAHARASTRA),08/22/2014,11.75,12.05,11.55,11.7,2740508,960407
TUBEINVEST,TUBE INVESTMENTS OF INDIA,08/22/2014,267.5,272,266.5,267.95,144472,13
2875
TULSI,TULSI EXTRUSIONS LTD,08/22/2014,4.2,4.6,4.15,4.55,23735,21099
TV18BRDCST,TV18 BROADCAST LTD,08/22/2014,29.1,29.15,28.8,28.85,1906524,1199426
TVSELECT,TVS ELECTRONICS LTD,08/22/2014,28.3,30,28.3,28.9,2768,1799
TVSMOTOR,TVS MOTOR COMPANY LTD,08/22/2014,179,179.4,175,176.95,682507,283340
TVSSRICHAK,TVS SRICHAKRA LIMITED,08/22/2014,820,830,795,820.5,12098,9664
TVTODAY,TV TODAY NETWORK LTD,08/22/2014,166.25,176.2,164.35,173.85,1673368,56376
2

TWILITAKA,TWILIGHT LITAKA PHARMA LTD,08/22/2014,4.95,5.15,4.8,5.15,16374,11959

TWL,TITAGARH WAGONS LTD,08/22/2014,227,227,218,218.6,14823,7880
UBENGG,UB ENGINEERING LTD,08/22/2014,12.5,12.95,12.35,12.5,12443,11305
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,08/22/2014,35,35.35,28.6,31.2,2092048
,850758
UBL,UNITED BREWERIES LTD,08/22/2014,740.1,745,730.35,733.8,162455,66848
UCALFUEL,UCAL FUEL SYSTEMS LTD,08/22/2014,74.05,79.8,74.05,78.8,188028,73939
UCOBANK,UCO BANK,08/22/2014,100.7,102.5,100.6,101.6,3073191,543506
UFLEX,UFLEX LIMITED,08/22/2014,141.25,142.2,139,139.5,273052,127628
UGARSUGAR,THE UGAR SUGAR WORKS LTD,08/22/2014,11.6,11.8,11.45,11.8,7472,7472
UJAAS,UJAAS ENERGY LTD,08/22/2014,23.5,25.7,23.5,24.55,270588,145207
ULTRACEMCO,ULTRATECH CEMENT LIMITED,08/22/2014,2654.7,2671.45,2644.5,2651.35,788
11,39878
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,08/22/2014,4.5,4.7,4.3,4.65,1567,1
537
UNICHEMLAB,UNICHEM LABORATORIES LTD,08/22/2014,217.55,218.65,214,215.8,37893,263
19
UNIENTER,UNIPHOS ENTERPRISES LTD,08/22/2014,27.4,27.5,26.2,27.2,12221,6138
UNIONBANK,UNION BANK OF INDIA,08/22/2014,215,223.25,214.2,220.65,8478072,1728972
UNIPLY,UNIPLY INDUSTIRES LIMITED,08/22/2014,7.25,7.3,6.65,7.3,9429,9130
UNITECH,UNITECH LTD,08/22/2014,23.35,23.65,22.7,23.3,45040384,7543560
UNITEDBNK,UNITED BANK OF INDIA,08/22/2014,48.15,49,47.15,47.3,589647,225200
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,08/22/2014,254.9,259,254.85,259,
63,61
UNITY,UNITY INFRAPROJECTS LIMITED,08/22/2014,28.05,28.35,27.15,27.6,76555,40835
UNIVCABLES,UNIVERSAL CABLES LTD,08/22/2014,53.4,53.4,50,51.75,2543,2543
UPERGANGES,UPPER GANGES SUGAR & INDS,08/22/2014,40.3,42.5,40.3,42,1209,810
UPL,UPL LTD,08/22/2014,325,342.4,325,338.5,1730389,841953
USHAMART,USHA MARTIN LTD.,08/22/2014,42.8,44.25,41.75,43.25,950660,594630
USHERAGRO,USHER AGRO LTD,08/22/2014,40.2,40.8,39.6,40,121458,85562
UTTAMSTL,UTTAM GALVA STEELS LTD,08/22/2014,80.6,80.9,78.25,78.75,70105,36548
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,08/22/2014,17.35,18.45,16.25,18.35,29329,21180
UTTAMVALUE,UTTAM VALUE STEELS LTD,08/22/2014,7.9,8,7.9,7.9,85685,85385
V2RETAIL,V2 RETAIL LTD,08/22/2014,22.8,22.8,20.7,22.8,167684,167684
VADILALIND,VADILAL INDUSTRIES LTD,08/22/2014,213.3,214,207.25,208.2,12136,6174
VAIBHAVGBL,VAIBHAV GLOBAL LTD,08/22/2014,880,895,872.4,879.85,39984,34884
VAKRANGEE,VAKRANGEE LTD,08/22/2014,132,133.7,127.5,128.35,571072,187722
VALECHAENG,VALECHA ENGINEERING LIMITED,08/22/2014,65,68.1,65,68.1,49165,26504
VALUEIND,VALUE INDUSTRIES LTD,08/22/2014,9,9.45,9,9.35,7086,3938
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,08/22/2014,20.9,20.9,19.55,19.75,51726,4547
0
VARDMNPOLY,VARDHMAN POLYTEX LTD.,08/22/2014,58,59,55.5,55.8,3653,3267
VARUN,VARUN INDUSTRIES LIMITED,08/22/2014,6.65,6.65,6.45,6.5,9705,7757
VARUNSHIP,VARUN SHIPPING LTD,08/22/2014,8.1,8.25,7.8,8.1,266657,204232
VASCONEQ,VASCON ENGINEERS LTD,08/22/2014,25,25,24.5,24.6,1720,1520
VASWANI,VASWANI INDUSTRIES LTD,08/22/2014,3.8,4.05,3.75,3.8,14280,13240
VENKEYS,VENKY'S (INDIA) LIMITED,08/22/2014,457,469,457,461.35,5352,3040
VENUSREM,VENUS REMEDIES LIMITED,08/22/2014,266.9,268.4,256.75,258.6,66268,41544
VESUVIUS,VESUVIUS INDIA LTD,08/22/2014,736,744,726.05,740.7,1978,1469
VGUARD,V-GUARD INDUSTRIES LTD,08/22/2014,769,773.8,755,757.8,13579,7500
VICEROY,VICEROY HOTELS LIMITED,08/22/2014,20.7,20.95,19.8,20.2,477735,171443
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,08/22/2014,167,169.7,166.2,167.95,141490,72
098
VIJAYABANK,VIJAYA BANK,08/22/2014,46.4,46.9,46.05,46.2,919457,399436
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,08/22/2014,13.55,13.65,13,13.15,10195,8861
VIKASGLOB,VIKAS GLOBALONE LTD,08/22/2014,35.2,37.4,32.8,33.25,696918,243916
VIMALOIL,VIMAL OIL & FOODS LTD,08/22/2014,172,175,171,171.15,4864,751
VIMTALABS,VIMTA LABS LIMITED,08/22/2014,100,100.7,97.55,98.7,39448,17267
VINATIORGA,VINATI ORGANICS LTD,08/22/2014,405,405,396.1,399.7,10530,6835
VINDHYATEL,VINDHYA TELELINKS LTD.,08/22/2014,426.85,464.85,426.85,461.45,16542,1

2626
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,08/22/2014,39.25,39.95,37.3,38.5,46043,31
562
VIPIND,VIP INDUSTRIES LTD.,08/22/2014,101.25,105.15,99.5,100.05,546280,182854
VIPUL,VIPUL LTD,08/22/2014,19.7,20.05,19.7,20.05,9483,9483
VISAKAIND,VISAKA INDUSTRIES LIMITED,08/22/2014,118.65,118.65,114.55,114.95,14018
,11295
VISASTEEL,VISA STEEL LIMITED,08/22/2014,20.8,20.8,19.35,19.55,12359,7209
VISESHINFO,VISESH INFOTECNICS LTD,08/22/2014,0.4,0.4,0.3,0.35,547518,547518
VISUINTL,VISU INTERNATIONAL LIMITED,08/22/2014,0.9,0.9,0.9,0.9,401,401
VIVIDHA,VISAGAR POLYTEX LTD,08/22/2014,159.85,159.9,155.05,159,3458,478
VIVIMEDLAB,VIVIMED LABS LIMITED,08/22/2014,311.6,316.5,306.3,310.5,14392,11656
VKSPL,VKS PROJECTS LTD,08/22/2014,0.35,0.35,0.3,0.35,494849,473813
VLSFINANCE,VLS FINANCE LTD.,08/22/2014,21.7,21.7,21,21.7,6700,6699
VMART,VMART RETAIL LTD,08/22/2014,393.75,393.75,379.95,384.35,6992,5721
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,08/22/2014,676.1,721,676.1,699.75,14578,514
6
VOLTAS,VOLTAS LTD,08/22/2014,243.25,245.35,236.1,237.3,2626890,485395
VSSL,VARDHMAN SPECIAL STEELS LTD,08/22/2014,34.05,36.75,34.05,35,4185,3930
VSTIND,VST INDUSTRIES LTD.,08/22/2014,1538,1538.5,1521.05,1533.6,3002,2347
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,08/22/2014,1500,1510,1460,1481.95,4264,326
7
VTL,VARDHMAN TEXTILES LIMITED,08/22/2014,452.1,459.4,445.5,447.85,47401,37124
VTMLTD,VTM LTD,08/22/2014,24.85,25.15,23.5,24.9,30483,21050
VTXIND,VTX INDUSTRIES LTD,08/22/2014,5.05,5.05,5.05,5.05,1500,1500
WABAG,VA TECH WABAG LTD,08/22/2014,1383,1405,1383,1399.4,15415,13170
WABCOINDIA,WABCO INDIA LTD,08/22/2014,3689.95,3689.95,3525,3550.55,1851,1405
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,08/22/2014,92.75,94,91,91.85,55522,29783
WANBURY,WANBURY LIMITED,08/22/2014,35.2,36.6,34.55,36.15,20408,20408
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,08/22/2014,20,21.5,19.5,21.2,14426,10
561
WEIZFOREX,WEIZMANN FOREX LTD,08/22/2014,147.4,147.5,143.65,144.15,327,277
WEIZMANIND,WEIZMANN LTD,08/22/2014,10.45,11.3,10.45,10.5,700,700
WELCORP,WELSPUN CORP LTD,08/22/2014,76.3,78.7,72.45,73.15,228664,134655
WELENTRP,WELSPUN ENTERPRISES LTD,08/22/2014,286,288,268.85,274.35,14688,11638
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,08/22/2014,30,30.05,28.95,29.6,14
86,1285
WELPROJ,WELSPUN PROJECTS LTD,08/22/2014,32.2,32.3,31.25,32.2,57225,45229
WELSPUNIND,WELSPUN INDIA LTD,08/22/2014,225.75,226.45,219.6,223.4,55913,47791
WENDT,WENDT (INDIA) LTD.,08/22/2014,1520,1520,1485,1503.5,970,747
WHEELS,WHEELS INDIA LTD,08/22/2014,850,882,850,856.55,35986,8899
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,08/22/2014,441,450,435.5,444.35,77668,35711
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,08/22/2014,64.9,67.9,59,64.45,25974,16900
WINDMACHIN,WINDSOR MACHINES LTD,08/22/2014,27.7,35,27.7,35,304781,116460
WINSOME,WINSOME YARNS LTD,08/22/2014,2.4,2.45,2.3,2.35,66376,45180
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,08/22/2014,1.8,1.8,1.75,1.75,96843,
68878
WIPRO,WIPRO LTD,08/22/2014,551.25,558.05,548.3,556.95,1441671,905400
WOCKPHARMA,WOCKHARDT LTD.,08/22/2014,703.65,721,695.6,704.4,1620525,376481
WONDERLA,WONDERLA HOLIDAYS LTD,08/22/2014,314.4,316.7,305.55,311.45,691512,17120
3
WSI,W S INDUSTRIES (I) LTD,08/22/2014,14.35,14.9,14.35,14.5,1827,1827
WSTCSTPAPR,WEST COAST PAPER MILLS LT,08/22/2014,61.9,61.9,60,60.2,37334,27558
WYETH,WYETH LTD.,08/22/2014,961,980,940.05,952.4,8827,3828
XCHANGING,XCHANGING SOLUTIONS LTD,08/22/2014,25.8,25.8,25.2,25.8,16895,13471
XLENERGY,XL ENERGY LTD,08/22/2014,3.5,3.5,3.25,3.25,3658,3008
XPROINDIA,XPRO INDIA LIMITED,08/22/2014,35,35.9,34.55,34.55,1919,1919
YESBANK,YES BANK LIMITED,08/22/2014,576.5,588,576.5,583.9,2925811,1172838
ZANDUREALT,ZANDU REALTY LIMITED,08/22/2014,1795,1836.95,1745,1771.6,27490,4076
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,08/22/2014,293,295.15,288,289.1,2670024,1

886630
ZEELEARN,ZEE LEARN LTD,08/22/2014,38.1,39.1,37.7,38.05,171993,82450
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,08/22/2014,16.85,17.1,16.55,16.7,465458,19337
7
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,08/22/2014,1.3,1.35,1.3,1.35,40772,34772
ZENITHCOMP,ZENITH COMPUTERS LIMITED,08/22/2014,4.2,4.2,3.9,4.2,7812,7812
ZENITHINFO,ZENITH INFOTECH LIMITED,08/22/2014,4.05,4.05,3.9,4,24512,24512
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,08/22/2014,438.95,458,433.15,455.95,62909,283
61
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,08/22/2014,102.15,102.15,99.95,1
00.4,12174,8637
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,08/22/2014,380,387.85,375,375.05,758,412
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,08/22/2014,31,31.5,29.45,29.5,309,254
ZUARI,ZUARI AGRO CHEMICALS LTD,08/22/2014,184.35,194,184.35,191.65,23251,10957
ZUARIGLOB,ZUARI GLOBAL LTD,08/22/2014,90.5,91.3,87.05,88.05,29615,12272
ZYDUSWELL,ZYDUS WELLNESS LTD,08/22/2014,613.95,615.7,600.1,602.15,6604,3906
ZYLOG,ZYLOG SYSTEMS LIMITED,08/22/2014,8.75,9.15,8.65,8.95,219865,108255