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

NIFTY,CNX Nifty,09/17/2014,7971.5,7990.65,7936.95,7975.5,889383138,0
CNX IT,CNX IT,09/17/2014,10866.2,11001.5,10866.2,10991.4,0,0
CNX Nifty Junior,CNX Nifty Junior,09/17/2014,17111.6,17199.6,16900,17129.9,0,0
BANK Nifty,BANK Nifty,09/17/2014,15926.85,15937.3,15799.7,15838.6,0,0
CNX Midcap,CNX Midcap,09/17/2014,11585.1,11626.55,11403.75,11576.45,0,0
CNX 500,CNX 500,09/17/2014,6445.25,6457.7,6401.55,6442.5,0,0
CNX 100,CNX 100,09/17/2014,7918.85,7934.75,7876.75,7923.5,0,0
Nifty Midcap 50,Nifty Midcap 50,09/17/2014,3240.4,3256.8,3176.9,3234.3,0,0
CNX Realty,CNX Realty,09/17/2014,220.05,221.3,217.1,219.5,0,0
CNX Infra,CNX Infra,09/17/2014,3135.65,3139.9,3091.2,3127.85,0,0
CNX Energy,CNX Energy,09/17/2014,9456.35,9478.55,9370.35,9444.1,0,0
CNX FMCG,CNX FMCG,09/17/2014,19416.85,19533.7,19367.6,19436.75,0,0
CNX MNC,CNX MNC,09/17/2014,8481.05,8486.35,8387.35,8463.05,0,0
CNX Pharma,CNX Pharma,09/17/2014,10397.4,10446.7,10270.3,10343.4,0,0
CNX PSE,CNX PSE,09/17/2014,3552.95,3567.8,3502.85,3535.2,0,0
CNX PSU Bank,CNX PSU Bank,09/17/2014,3649.4,3654.45,3590.4,3627,0,0
CNX Service,CNX Service,09/17/2014,9717.15,9753.1,9681.95,9726.45,0,0
India VIX,India VIX,09/17/2014,13.2825,13.2825,11.2625,12.9475,0,0
CNX AUTO,CNX AUTO,09/17/2014,7872.15,7919.85,7774.55,7901.15,0,0
CNX Metal,CNX Metal,09/17/2014,3053.5,3078,2986.85,3045.7,0,0
CNX Media,CNX Media,09/17/2014,1956.65,1970.85,1934.4,1956.75,0,0
CNX Smallcap,CNX Smallcap,09/17/2014,5174.6,5207.35,5083.25,5130.1,0,0
CNX 200,CNX 200,09/17/2014,4075.15,4081.25,4048.5,4075.4,0,0
CNX Dividend Oppt,CNX Dividend Oppt,09/17/2014,2064.8,2070.05,2047.65,2059.55,0,
0
CNX Commodities,CNX Commodities,09/17/2014,2881.85,2894.4,2841.9,2878.5,0,0
CNX Consumption,CNX Consumption,09/17/2014,3210.1,3217.05,3192.15,3205.05,0,0
CNX Finance,CNX Finance,09/17/2014,6444.5,6463.75,6397.4,6416.55,0,0
Nifty Dividend,Nifty Dividend,09/17/2014,86.07,86.07,86.07,86.07,0,0
LIX 15,LIX 15,09/17/2014,3625.95,3631.05,3573.3,3621.05,0,0
CPSE Index,CPSE Index,09/17/2014,2487.65,2499.65,2437.4,2457.2,0,0
NI15,NI15,09/17/2014,4672.1,4701.4,4665.25,4687.9,0,0
NSE ADVANCES,NSE ADVANCES,09/17/2014,765,765,765,765,0,0
NSE DECLINES,NSE DECLINES,09/17/2014,769,769,769,769,0,0
New52High,New52High,09/17/2014,42,42,42,42,0,0
New52Low,New52Low,09/17/2014,2,2,2,2,0,0
NiftyPCR,Nifty PCR (OI),09/17/2014,0.9,0.9,0.9,0.9,0,0
SENSEX,BSE SENSEX,09/17/2014,26627.21,26682.64,26511.71,26631.29,0,0
BSE MID CAP,BSE BSE MID CAP,09/17/2014,9705.28,9770.8,9579.23,9683.92,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,09/17/2014,10846.1,10957.94,10725.22,10829.84,0,
0
BSE 100,BSE BSE 100,09/17/2014,8053.44,8065.29,8004.47,8050.89,0,0
BSE 200,BSE BSE 200,09/17/2014,3265.29,3270.07,3243.41,3264.07,0,0
BSE 500,BSE BSE 500,09/17/2014,10228.71,10251.83,10160.68,10222.02,0,0
BSE GREENEX,BSE BSE GREENEX,09/17/2014,2251.86,2255.48,2238.68,2253.46,0,0
BSE CARBONEX,BSE BSE CARBONEX,09/17/2014,1303.27,1305.09,1295.58,1303.31,0,0
BSE PSU,BSE BSE PSU,09/17/2014,8036.18,8067.54,7912.98,7981.37,0,0
BSE India Infrastructure Index,BSE BSE India Infrastructure Index,09/17/2014,179
.18,179.21,175.65,177.93,0,0
BSE IPO,BSE BSE IPO,09/17/2014,2536.54,2585.45,2524.84,2575.51,0,0
BSE SME IPO,BSE BSE SME IPO,09/17/2014,899.97,900.14,898.97,900.11,0,0
BSE BANKEX,BSE BSE BANKEX,09/17/2014,18223.84,18258.27,18082.25,18130.57,0,0
BSE CAPITAL GOODS,BSE BSE CAPITAL GOODS,09/17/2014,14944.81,14975.28,14727.84,14
945.91,0,0
BSE REALTY,BSE BSE REALTY,09/17/2014,1715.07,1724.72,1692.52,1709.21,0,0
BSE POWER,BSE BSE POWER,09/17/2014,2029.9,2048.39,2009.64,2046.28,0,0
BSE OIL & GAS,BSE BSE OIL & GAS,09/17/2014,11009.06,11049.56,10893.14,10974.02,0
,0
BSE METAL,BSE BSE METAL,09/17/2014,12100.98,12197.24,11831.54,12060.85,0,0

BSE CONSUMER DURABLES,BSE BSE CONSUMER DURABLES,09/17/2014,9447.97,9521.07,9212.

52,9285.31,0,0
BSE AUTO,BSE BSE AUTO,09/17/2014,17648.24,17782.05,17454.54,17746.87,0,0
BSE TECK,BSE BSE TECK,09/17/2014,5761.87,5809.41,5748.52,5800.85,0,0
BSE IT,BSE BSE IT,09/17/2014,10262.35,10382.88,10256.04,10367.3,0,0
BSE FMCG,BSE BSE FMCG,09/17/2014,7448.19,7489.29,7425.52,7450.92,0,0
BSE HEALTHCARE,BSE BSE HEALTHCARE,09/17/2014,13745.14,13836.4,13620.08,13704.73,
0,0
20MICRONS,20 MICRONS LTD,09/17/2014,32.8,32.8,31.5,31.65,68791,45113
3IINFOTECH,3I INFOTECH LIMITED,09/17/2014,8.95,9.1,7.95,8.45,2566450,1512773
3MINDIA,3M INDIA LIMITED,09/17/2014,6112,6140,6020,6033,666,395
8KMILES,8K MILES SOFTWARE SERVICES LTD,09/17/2014,327.05,358.5,327.05,355,146615
,55645
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,09/17/2014,26.85,27.1,25.65,25
.8,206921,150550
AARTIDRUGS,AARTI DRUGS LTD.,09/17/2014,719.55,740,716.25,722.2,7611,4068
AARTIIND,AARTI INDUSTRIES LTD,09/17/2014,290.9,295.05,283.25,289.5,30166,16842
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,09/17/2014,52.4,52.5,49.3,52,8939,5663
ABAN,ABAN OFFSHORE LTD,09/17/2014,692,703,668,682.2,733348,175277
ABB,ABB LTD.,09/17/2014,1152,1243,1152,1223.85,397116,104094
ABBOTINDIA,ABBOTT INDIA LTD,09/17/2014,3199,3210,3096.9,3111.9,2559,1241
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,09/17/2014,289.45,310,288.75,302.95,131
343,28831
ABGSHIP,ABG SHIPYARD LIMITED,09/17/2014,254.3,261,246.55,252.55,214725,108756
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,09/17/2014,1580,1621,1572.15,1597.95,185482
,56611
ACC,ASSOCIATED CEMENT CO LTD,09/17/2014,1490,1499.65,1468.8,1495.35,233042,87326
ACCELYA,ACCELYA KALE SOLUTIONS LTD,09/17/2014,679.2,689,675,677.7,5933,3512
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,09/17/2014,32.5,33.7,31.55,32.1,288771
,178855
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,09/17/2014,4.2,4.2,3.75,3.85,32480,24952
ADANIENT,ADANI ENTERPRISES LIMITED,09/17/2014,493.5,500,484.15,494.8,2470640,137
6896
ADANIPORTS,ADANI PORT & SEZ LTD,09/17/2014,280,284,271.8,282.45,2458969,1016029
ADANIPOWER,ADANI POWER LTD,09/17/2014,49.5,49.5,48.3,49.2,2605731,576448
ADFFOODS,ADF FOODS LTD,09/17/2014,67.8,69.65,65,67.25,122019,38028
ADHUNIK,ADHUNIK METALIKS LTD.,09/17/2014,40,41.95,39.7,40.8,63695,33799
ADORWELD,ADOR WELDING LIMITED,09/17/2014,246,246,233.65,237.25,4690,3902
ADSL,ALLIED DIGITAL SERVICES LIMITED,09/17/2014,22.35,22.8,22,22.55,17418,12076
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,09/17/2014,73,73,73,73,2009,2
009
ADVANTA,ADVANTA INDIA LIMITED,09/17/2014,315.8,324,310.1,317.4,17321,9366
AEGISCHEM,AEGIS LOGISTICS LIMITED,09/17/2014,369,375,358,366.1,183559,80075
AFL,ACCEL FRONTLINE LIMITED,09/17/2014,76,76,69.4,70.45,11601,7312
AFTEK,AFTEK LIMITED,09/17/2014,6.05,6.05,5.75,5.85,26639,26639
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,09/17/2014,100,101.45,90.1,93.9,6604,
4628
AGCNET,AGC NETWORKS LTD,09/17/2014,64,64.5,60,63.75,7875,6430
AGRITECH,AGRI-TECH (INDIA) LTD,09/17/2014,7.85,7.85,7.85,7.85,200,200
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,09/17/2014,4,4,3.75,3.8,7623,7623
AHLEAST,ASIAN HOTELS (EAST) LTD,09/17/2014,192,192,186,190,316,295
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,09/17/2014,182.15,185,171.1,174.05,64434,40
132
AHLWEST,ASIAN HOTELS (WEST) LTD,09/17/2014,107.25,108.9,107.05,107.4,265,80
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,09/17/2014,391,404.7,376.55,389.35,390622,114
996
AIAENG,AIA ENGINEERING LIMITED,09/17/2014,963.1,966.05,928.85,952.1,59484,50393
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,09/17/2014,17.3,17.35,17.3,17.35,66,66
AIL,ALSTOM INDIA LTD,09/17/2014,510,516,500.1,504.6,19844,10136
AJANTPHARM,AJANTA PHARMA LIMITED,09/17/2014,1682,1709.8,1629.7,1694.15,17499,601

3
AJMERA,AJMERA REALTY & INFRA INDIA LTD,09/17/2014,75,90.8,75,87.2,425478,123455
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,09/17/2014,19,20.75,18.3,19.7,462022,303636
AKZOINDIA,AKZO NOBEL INDIA LTD,09/17/2014,1276,1290,1255.05,1277.3,17914,12775
ALBK,ALLAHABAD BANK,09/17/2014,120.9,121.8,118,120.8,2544031,539819
ALCHEM,ALCHEMIST LTD,09/17/2014,56.7,60.7,52.15,56.5,38854,12661
ALEMBICLTD,ALEMBIC LIMITED,09/17/2014,56.8,60.3,56.1,60.3,4968893,1735841
ALICON,ALICON CASTALLOY LTD,09/17/2014,165.8,171,161.5,165.3,11087,4660
ALKALI,ALKALI METALS LTD,09/17/2014,23.3,24.4,21.15,22.3,4293,3807
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,09/17/2014,384,384,355,378.85,4210,300
6
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,09/17/2014,229.8,237.9,220.35,225.55,
53548,36410
ALLSEC,ALLSEC TECHNOLOGIES LTD,09/17/2014,25.3,26.5,24.9,25,3594,3039
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,09/17/2014,18.6,19.5,17.7,18.25,19284,1033
0
ALOKTEXT,ALOK INDUSTRIES LTD,09/17/2014,12.75,13.2,12.6,12.85,16627115,4065054
ALPA,ALPA LABORATORIES LIMITED,09/17/2014,9.5,9.7,9.5,9.7,1686,1686
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,09/17/2014,500,518,475.35,478.25,36209,23371
ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,09/17/2014,22.5,22.5,22.5,2
2.5,500,500
ALPSINDUS,ALPS INDUSTRIES LTD.,09/17/2014,2.25,2.3,2.25,2.25,5952,5569
ALSTOMT&D,ALSTOM T&D INDIA LTD,09/17/2014,354,359.45,342,345.1,36499,16342
AMARAJABAT,AMARA RAJA BATTERIES LTD,09/17/2014,618.7,628.45,605,617.45,201925,13
1260
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,09/17/2014,89,91.95,89,90.4,1006,529
AMBIKCO,AMBIKA COTTON MILLS LTD,09/17/2014,530,530,492.05,499.15,8518,4796
AMBUJACEM,AMBUJA CEMENTS LTD,09/17/2014,208.4,209.7,206.05,209.2,1811753,956478
AMDIND,AMD INDUSTRIES LIMITED,09/17/2014,27.1,28.5,26.3,26.65,14554,11789
AMLSTEEL,AML STEEL LTD,09/17/2014,4.05,4.05,4,4,10,5
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,09/17/2014,305.1,310.75,291.1,294.9,130688
,43631
AMTEKAUTO,AMTEK AUTO LTD.,09/17/2014,249,251,232.3,233.85,508910,322329
AMTEKINDIA,AMTEK INDIA LIMITED,09/17/2014,107.2,108.05,100.05,103,1476544,819053
AMTL,ADVANCE METERING TECHNOLOGY LTD,09/17/2014,14.8,14.9,13.55,13.8,2140,1782
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,09/17/2014,54.3,55.9,54.3,54.9,398093,1487
63
ANDHRABANK,ANDHRA BANK,09/17/2014,76,78.2,74.55,77.7,4489224,1612736
ANDHRACEMT,ANDHRA CEMENTS LTD,09/17/2014,11.25,11.7,11,11.1,83285,56751
ANDHRSUGAR,ANDHRA SUGARS LTD,09/17/2014,145,147.15,144.1,144.8,12751,10386
ANGIND,ANG INDUSTRIES LTD,09/17/2014,25.85,26.65,24.15,26.65,78848,51031
ANIKINDS,ANIK INDUSTRIES LTD,09/17/2014,32.05,32.95,32.05,32.95,1994,1994
ANKITMETAL,ANKIT METAL & POWER LTD,09/17/2014,7.05,7.3,6.7,6.9,95012,66748
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,09/17/2014,34.2,35.4,32.05,33
.85,237249,136796
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,09/17/2014,33,33.8,30.9,32.15,45
626,23434
ANTGRAPHIC,ANTARCTICA LTD,09/17/2014,0.25,0.25,0.2,0.2,4613,4613
APARINDS,APAR INDUSTRIES LTD.,09/17/2014,395,411.55,378.9,402.05,254988,140783
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,09/17/2014,345,345,323,332.1,40646,21007
APLAB,APLAB LTD,09/17/2014,40.8,40.8,40.8,40.8,4,4
APLAPOLLO,APL APOLLO TUBES LTD,09/17/2014,308.4,318.9,303.05,313.65,3985,3441
APLLTD,ALEMBIC PHARMA LTD,09/17/2014,421.65,428.9,403,404.45,205250,108002
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,09/17/2014,1117.15,1138.8,1110.1,1124.85,14
5041,62683
APOLLOTYRE,APOLLO TYRES LTD,09/17/2014,198.8,203.45,193.35,201.65,10055449,16832
07
APTECHT,APTECH LIMITED,09/17/2014,88,90.3,86.8,87.75,463362,101171
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,09/17/2014,25.5,26,22.4,24.45,37951,21564
ARCHIES,ARCHIES LTD,09/17/2014,26.7,27.5,23.65,25.5,528793,230922

ARCOTECH,ARCOTECH LTD,09/17/2014,363.7,364.75,362.5,363.35,15385,4616
ARIES,ARIES AGRO LIMITED,09/17/2014,100,103.95,95.5,98.65,58056,31688
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,09/17/2014,39,39.1,39,39.1,189,189
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,09/17/2014,63,67.25,63,65.1,17550,1184
4
ARROWTEX,ARROW TEXTILES LTD,09/17/2014,10,10.2,9.7,9.75,2719,2716
ARSHIYA,ARSHIYA INTERNATIONAL LTD,09/17/2014,20.8,21.7,20,20.55,18881,18881
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,09/17/2014,43.85,44.9,41.4,42.5,5
1390,29211
ARVIND,ARVIND LTD,09/17/2014,310,322,296.8,319.3,10231583,1504040
ARVINDREM,ARVIND REMEDIES LTD,09/17/2014,52.2,54.35,50,53.7,4371000,1116432
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,09/17/2014,103.3,104.9,100.75,103.1,46253,3
0335
ASAHISONG,ASAHI SONGWON COLOR LTD,09/17/2014,161.4,165,154.1,159.35,26324,14822
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,09/17/2014,57.1,58.5,55.6,56.25
,10740,7201
ASHAPURMIN,ASHAPURA MINECHEM LTD,09/17/2014,81.9,83,75,77.55,494056,153263
ASHIANA,ASHIANA HOUSING LTD,09/17/2014,150,161.1,146.1,152.4,25671,17778
ASHIMASYN,ASHIMA LIMITED,09/17/2014,9.4,9.9,9,9.7,9886,8174
ASHOKA,ASHOKA BUILDCON LTD,09/17/2014,136.5,139.1,132.5,136.25,76003,45471
ASHOKLEY,ASHOK LEYLAND LTD,09/17/2014,40,40.15,37,38.8,19608203,4190466
ASIANHOTNR,ASIAN HOTELS LTD,09/17/2014,136.6,141,136.05,136.85,1600,562
ASIANPAINT,ASIAN PAINTS LIMITED,09/17/2014,647.2,653.85,641.15,645.95,1158609,89
1369
ASIANTILES,ASIAN GRANITO INDIA LIMITED,09/17/2014,99.5,109,99,102.25,76236,76236
ASIL,AMIT SPINNING INDUSTRIES LIMITED,09/17/2014,1.05,1.05,1.05,1.05,150,150
ASSAMCO,ASSAM COMPANY LIMITED,09/17/2014,4.9,5,4.8,4.85,852477,370427
ASTEC,ASTEC LIFESCIENCES LTD,09/17/2014,71,73,66.55,67.5,65959,38872
ASTRAL,ASTRAL POLY TECHNIK LIMITED,09/17/2014,828,828,790,792.05,18281,14061
ASTRAMICRO,ASTRA MICROWAVE LTD,09/17/2014,118.8,122.75,114.05,121.55,691863,2589
63
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,09/17/2014,948.3,953,933.1,935.9,8383,
6606
ATFL,AGRO TECH FOODS LIMITED,09/17/2014,620,630.05,611.55,620.85,3394,2467
ATLANTA,ATLANTA LIMITED,09/17/2014,69.8,71,66.95,68.4,220975,79705
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,09/17/2014,290.65,294.6,278.6,283.85,75879,
14376
ATNINTER,ATN INTERNATIONAL LIMITED,09/17/2014,0.45,0.5,0.45,0.5,14051,14051
ATUL,ATUL LTD,09/17/2014,1331,1349,1291.6,1339.1,21981,11860
ATULAUTO,ATUL AUTO LTD,09/17/2014,388,396,361.45,368.75,53537,31375
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,09/17/2014,299.9,299.9,285.2,290.5,22056,1
3184
AUROPHARMA,AUROBINDO PHARMA LTD,09/17/2014,871.95,879,857,868.3,1326880,408653
AUSOMENT,AUSOM ENTERPRISE LTD,09/17/2014,21,21,21,21,100,100
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,09/17/2014,0.9,0.9,0.85,0.85,73648,60377
AUTOAXLES,AUTOMATIVE AXLES LTD,09/17/2014,677,690.05,656,684.65,3548,2253
AUTOIND,AUTOLINE INDUSTRIES LIMITED,09/17/2014,100.8,106.3,99.6,103.65,507995,16
6702
AUTOLITIND,AUTOLITE (INDIA) LTD,09/17/2014,29.1,31.95,27.15,27.25,21950,10127
AVANTI,AVANTI FEEDS LTD,09/17/2014,1607.3,1630,1569.05,1602.85,14577,6832
AVTNPL,AVT NATURAL PRODUCTS LIMITED,09/17/2014,49.85,51,48.2,50,127695,70128
AXIS-IT&T,AXIS-IT&T LIMITED,09/17/2014,113.85,117,112,115.55,63905,24075
AXISBANK,AXIS BANK LTD,09/17/2014,401,402.7,395.65,397.95,2328500,778271
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,09/17/2014,2560,2586,2560,2568.25,317,
228
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,09/17/2014,34.5,34.5,32.15,32.9,37646,31418
BAGFILMS,B.A.G. FILMS LIMITED,09/17/2014,3.85,3.85,3.65,3.75,164367,113457
BAJAJ-AUTO,BAJAJ AUTO LTD,09/17/2014,2307.35,2332.4,2300,2320.25,175159,90299
BAJAJCORP,BAJAJ CORP LTD,09/17/2014,268.5,272.05,256.25,265.75,58587,34634
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,09/17/2014,275.6,279.95,268.25,272,246739,14

7908
BAJAJFINSV,BAJAJ FINSERVE LTD,09/17/2014,1025.25,1072.8,1025.25,1068.75,34159,17
379
BAJAJHIND,BAJAJ HINDUSTAN LTD,09/17/2014,21.6,21.6,20.8,21.35,1307648,653708
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,09/17/2014,1330,1361,1320,1346.1,9626
,8306
BAJFINANCE,BAJAJ FINANCE LTD,09/17/2014,2571.55,2594,2458.7,2480.6,16470,11207
BALAJITELE,BALAJI TELEFILMS LIMITED.,09/17/2014,82.7,84.25,81.7,82.5,457978,2022
74
BALAMINES,BALAJI AMINES LIMITED,09/17/2014,84,87.4,82.7,86.3,30841,19453
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,09/17/2014,791.45,791.45,750.2,756.6,99
112,59131
BALLARPUR,BALLARPUR INDUSTRIES LTD,09/17/2014,17.9,18.15,17.3,17.55,1350582,6435
13
BALMLAWRIE,BALMER LAWRIE & CO LTD,09/17/2014,597,611,587.55,592.75,26927,14941
BALPHARMA,BAL PHARMA LIMITED,09/17/2014,65.2,68,63.55,64.8,23594,17005
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,09/17/2014,60.05,60.5,56.25,56.45,456693,28
5068
BANARBEADS,BANARAS BEADS LTD,09/17/2014,44.25,50.25,44.25,48.15,7765,3229
BANARISUG,BANNARI AMMAN SUGARS LTD,09/17/2014,1291.75,1319.9,1235.05,1268.7,358,
249
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,09/17/2014,154.7,156.8,146.15,148.7,86
965,61640
BANG,BANG OVERSEAS LTD,09/17/2014,14.3,14.3,12.85,14.05,1571,1270
BANKBARODA,BANK OF BARODA,09/17/2014,932.3,934.8,912.65,928.55,851857,146989
BANKBEES,BENCHMARK BANKBEES,09/17/2014,1608.45,1608.45,1590.3,1597.85,1817,1269
BANKINDIA,BANK OF INDIA,09/17/2014,287,289.95,283.05,286.4,1748201,334889
BANSWRAS,BANSWARA SYNTEX LIMITED,09/17/2014,79.15,83.05,79.15,81.95,2824,1810
BARTRONICS,BARTRONICS INDIA LIMITED,09/17/2014,12.9,13,12,12.15,32560,25546
BASF,BASF INDIA LTD,09/17/2014,1170.05,1190,1140,1163.9,20894,11379
BASML,BANNARI AM SPIN MILL LTD.,09/17/2014,138,142.25,136.95,137.7,1461,670
BATAINDIA,BATA INDIA LTD,09/17/2014,1263,1281,1232,1244.85,173437,92759
BAYERCROP,BAYER CROPSCIENCE LTD,09/17/2014,2548.8,2552,2447,2452.25,21253,15432
BBL,BHARAT BIJLEE LTD,09/17/2014,615,615,581,599.65,2198,1418
BBTC,BOMBAY BURMAH TRADING CORP. LTD,09/17/2014,253,271.8,250,267.4,459627,11497
4
BECREL,BEST & CROMPTON ENGG LTD,09/17/2014,5.2,5.2,5.2,5.2,279,279
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,09/17/2014,20.5,20.5,18.9,19.4,20471,16149
BEL,BHARAT ELECTRONICS LTD,09/17/2014,2117,2149.9,2076.3,2117.25,120988,39419
BEML,BHARAT EARTH MOVERS LTD,09/17/2014,655.7,677.8,646.1,663.3,199747,58660
BEPL,BHANSALI ENG. POLYMERS LT,09/17/2014,20.85,20.85,16.5,18.4,15474,1726
BERGEPAINT,BERGER PAINTS (I) LTD,09/17/2014,350.5,359.85,348.45,358.1,190549,887
07
BFINVEST,BF INVESTMENT LTD,09/17/2014,103.5,105.5,100.25,104.4,26877,17739
BFUTILITIE,BF UTILITIES LIMITED,09/17/2014,636.1,643.1,618.1,627.25,135506,42339
BGLOBAL,BHARATIYA GLOBAL INFO LTD,09/17/2014,5,5,4.75,5,17871,17871
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,09/17/2014,163.2,165.8,161,164.2,260932,105
450
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,09/17/2014,19.5,19.9,18.25,19.3,19601,16588
BHARATFORG,BHARAT FORGE CO LTD,09/17/2014,845,861.5,812.2,852.2,1377379,367464
BHARATGEAR,BHARAT GEARS LTD,09/17/2014,74.25,79,70.2,73.95,35281,14502
BHARATRAS,BHARAT RASAYAN LTD,09/17/2014,668.1,668.1,634.7,640.45,1391,1035
BHARTIARTL,BHARTI AIRTEL LTD,09/17/2014,416,418.3,412.05,414.35,3945705,2592982
BHARTISHIP,BHARATI SHIPYARD LTD.,09/17/2014,46.8,46.85,43.25,43.25,147293,118079
BHEL,BHEL,09/17/2014,217.1,221.85,215.45,220.65,4068434,1464726
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,09/17/2014,135,135,130.1,132.85,1035298,50
0717
BIL,BHARTIYA INTERNATIONAL LIMITED,09/17/2014,353.05,372.9,351.25,355.25,14153,5
446
BILENERGY,BIL ENERGY SYSTEMS LTD,09/17/2014,1.8,1.8,1.7,1.8,8000,7500

BILPOWER,BILPOWER LIMITED,09/17/2014,2.15,2.2,2,2.05,45715,45412
BIMETAL,BIMETAL BEARINGS LTD,09/17/2014,315,340,299.95,309.75,1267,711
BINANIIND,BINANI INDUSTRIES LIMITED,09/17/2014,126.3,128.75,124.7,126.65,52115,2
2699
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,09/17/2014,34,34,31.7,32.1,120167,76093
BIOCON,BIOCON LIMITED.,09/17/2014,480.4,493.3,471.2,486.65,1184864,310079
BIRLACORPN,BIRLA CORPORATION LTD,09/17/2014,509.95,515,485,494.05,34570,21353
BIRLACOT,BIRLA COTSYN (INDIA) LTD,09/17/2014,0.15,0.15,0.1,0.15,1051781,572223
BIRLAERIC,BIRLA ERICSON LTD,09/17/2014,64.3,68,64.3,66.8,35536,35536
BIRLAMONEY,ADITYA BIRLA MONEY LTD,09/17/2014,22.05,22.8,22.05,22.7,12400,8534
BLBLIMITED,BLB LIMITED,09/17/2014,7.7,8.45,7.7,8.45,19183,19183
BLISSGVS,BLISS GVS PHARMA LTD,09/17/2014,62.95,64.4,56.2,60.1,203228,86271
BLKASHYAP,B.L.KASHYAP & SON LTD,09/17/2014,16.75,17,15.65,17,1071040,758443
BLUECHIP,BLUE CHIP INDIA LTD,09/17/2014,0.5,0.55,0.5,0.5,13382,13382
BLUEDART,BLUE DART EXPRESS LTD,09/17/2014,4820,4820,4705.1,4736.5,1158,835
BLUESTARCO,BLUE STAR LIMITED,09/17/2014,346.35,351.7,340.7,343.5,27360,20870
BLUESTINFO,BLUE STAR INFOTECH,09/17/2014,232,234,224,226.5,5224,3156
BODALCHEM,BODAL CHEMICALS LTD,09/17/2014,53,54.25,53,53,256834,121213
BODHTREE,BODHTREE CONSULTING LTD,09/17/2014,18,18,18,18,4150,4150
BOMDYEING,BOMBAY DYEING & MFG. CO L,09/17/2014,69.7,70,67.5,68.7,734195,286503
BOSCHLTD,BOSCH LTD,09/17/2014,14825,14900.05,14650.1,14715.25,4962,3407
BPCL,BHARAT PETROLEUM CORP LT,09/17/2014,652.25,656.2,628.25,638.95,2046717,9608
51
BPL,BPL LIMITED,09/17/2014,21.6,22.1,20.75,21.75,210080,102383
BRANDHOUSE,BRANDHOUSE RETAILS LTD,09/17/2014,2.2,2.2,2.15,2.2,19491,18086
BRFL,BOMBAY RAYON FASHIONS LTD,09/17/2014,159.45,159.45,155.1,156.35,2875,2449
BRIGADE,BRIGADE ENTERPRISES LIMITED,09/17/2014,145.95,151.9,141.1,148.45,144654,
81062
BRITANNIA,BRITANNIA INDUSTRIES LTD,09/17/2014,1470,1470,1411,1453.15,65346,31993
BROADCAST,BROADCAST INITIATIVES LIMITED,09/17/2014,4.55,4.55,4.55,4.55,20,20
BROOKS,BROOKS LAB LTD,09/17/2014,42,42.9,40.35,40.95,104980,43382
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,09/17/2014,2.75,3.05,2.75,2.9,21369
,18380
BSL,BSL LTD,09/17/2014,33.1,34.2,30.3,31.15,18982,9583
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,09/17/2014,2615,2627.95,2577,2584.3,
86,66
BSLIMITED,BS LTD,09/17/2014,30.75,30.75,28,29.15,574827,100460
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,09/17/2014,75.36,77,75.36,76.45,122,6
6
BURNPUR,BURNPUR CEMENT LIMITED,09/17/2014,13.5,14,13,13.6,57116,36152
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES LTD,09/17/2014,292,292,267.1,275.95,9
283,8448
BVCL,BARAK VALLEY CEMENTS LIMITED,09/17/2014,14.95,15.1,14.3,14.8,2657,2500
CADILAHC,CADILA HEALTHCARE LIMITED,09/17/2014,1283.85,1290,1255.5,1270.15,66436,
43891
CAIRN,CAIRN INDIA LIMITED,09/17/2014,325.7,329.55,320.1,324.6,2466224,1374595
CALSOFT,CALIFORNIA SOFTWARE CO LT,09/17/2014,5.2,5.2,5.2,5.2,900,900
CANBK,CANARA BANK,09/17/2014,396.9,397.8,385.25,391.35,2002630,518670
CANDC,C & C CONSTRUCTIONS LIMITED,09/17/2014,57.45,57.45,53.3,54.2,15105,11163
CANFINHOME,CAN FIN HOMES LTD,09/17/2014,428.2,444.05,411.15,420.25,41210,26466
CANTABIL,CANTABIL RETAIL LTD,09/17/2014,27.25,28.45,26.5,26.6,3478,2250
CAPF,CAPITAL FIRST LTD,09/17/2014,310,314,296,303.15,222799,103070
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,09/17/2014,515,528.35,481.2,486.8,38199
,15677
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,09/17/2014,201,208.75,201,203.1,92015,59316
CAREERP,CAREER POINT LTD,09/17/2014,121,129,120.1,125.75,18449,11084
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,09/17/2014,1393.1,1444.4,1393.1,1426
,61391,37130
CASTROLIND,CASTROL INDIA LIMITED,09/17/2014,439,451.8,425.05,428.85,609114,23158
6

CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,09/17/2014,7.15,8.15,7.15,7.75

,67202,49471
CCL,CCL PRODUCTS (I) LTD,09/17/2014,112.7,114.5,104.2,113.35,1105810,346305
CEATLTD,CEAT LTD,09/17/2014,760.2,779.5,731.2,759.35,1208391,146947
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,09/17/2014,18.5,19.25,18.45,1
8.6,31770,22619
CELEBRITY,CELEBRITY FASHIONS LTD,09/17/2014,16,16,14.55,15.05,3561,2620
CELESTIAL,CELESTIAL LABS LIMITED,09/17/2014,27.4,27.5,24.8,27.05,89944,31962
CENTENKA,CENTURY ENKA LTD,09/17/2014,176.35,176.4,169.65,171.6,38802,18192
CENTEXT,CENTURY EXTRUSIONS LTD,09/17/2014,1.85,1.85,1.65,1.7,30336,25456
CENTRALBK,CENTRAL BANK OF INDIA,09/17/2014,65.6,66.4,63.75,65.05,401690,156126
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,09/17/2014,419,433,402,426.35,48496,
26227
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,09/17/2014,115,118.4,110.4,117.2,39
8275,161196
CENTURYTEX,CENTURY TEXTILES LTD,09/17/2014,583.1,589,562.35,581.15,1926680,75311
5
CERA,CERA SANITARYWARE LIMITED,09/17/2014,1660.05,1680,1621,1656.55,4320,3213
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,09/17/2014,9.75,9.75,8.9,9.65,151
53,4753
CESC,CESC LTD,09/17/2014,774.9,798.85,748.05,787.75,675914,193820
CGCL,CAPRI GLOBAL CAPITAL LTD,09/17/2014,184.5,184.5,178.6,182.7,504,487
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,09/17/2014,63.4,64.1,59.7,63.15,352616,151381
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,09/17/2014,109.5,111.85,103.5,104.95,15995,13
383
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,09/17/2014,94.45,95.65,91.6,93.
6,544055,210410
CHESLINTEX,CHESLIND TEXTILES LTD,09/17/2014,8.2,8.95,8.2,8.75,2550,2447
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,09/17/2014,471,512.95,
465,505.05,66984,31046
CHROMATIC,CHROMATIC INDIA LTD,09/17/2014,5.25,5.3,4.9,5.15,28368,22662
CIMMCO,CIMMCO BIRLA LTD,09/17/2014,40.2,41.25,40,40.7,2853,1825
CINELINE,CINELINE INDIA LTD,09/17/2014,13.1,14.35,13.1,13.85,18693,17247
CINEVISTA,CINEVISTAAS LTD,09/17/2014,4.05,4.4,4,4,3430,2283
CIPLA,CIPLA LTD,09/17/2014,623,627.75,604.2,610.15,2534042,951958
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,09/17/2014,2.35,2.35,2.35,2.35,130,130
CLNINDIA,CLARIANT CHEMICALS (INDIA,09/17/2014,905,920,888,907.45,19428,6807
CLUTCHAUTO,CLUTCH AUTO LIMITED,09/17/2014,26.95,26.95,25,26.25,21623,12226
CMAHENDRA,C.MAHENDRA EXPORTS LTD,09/17/2014,29.3,29.3,29.3,29.3,46016,45516
CMC,CMC LTD,09/17/2014,2287.95,2315,2210.5,2258.85,9035,4502
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,09/17/2014,16,16,16,16,361,361
COALINDIA,COAL INDIA LTD,09/17/2014,344,349.4,336.4,339.35,5056125,2994910
COLPAL,COLGATE PALMOLIVE (I) LTD,09/17/2014,1655,1660,1580.2,1613.05,146652,6177
2
COMPUAGE,COMPUAGE INFOCOM LIMTED,09/17/2014,131.9,132,121.3,126.95,40351,111
COMPUSOFT,COMPUCOM SOFTWARE LTD,09/17/2014,12.3,12.3,11.7,12.15,26624,21661
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,09/17/2014,1253.05,1270,1241.55,12
65.45,56315,48475
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,09/17/2014,47.65,52.9,47.65,52.2,8859,7755
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,09/17/2014,27.5,29,27.5,28,507,507
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,09/17/2014,13.5,13.8,13,13.05,39195
4,175435
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,09/17/2014,51.45,52.45,46.55,51.1,75
74,4814
COROMANDEL,COROMANDEL INTERNATIONAL LTD,09/17/2014,313.5,321.25,313.5,315.35,761
14,49599
CORPBANK,CORPORATION BANK,09/17/2014,338,340.5,329,331.8,35558,14264
COSMOFILMS,COSMO FILMS LTD,09/17/2014,98,98.45,95.3,97.2,48534,29478
COUNCODOS,COUNTRY CONDO'S LTD,09/17/2014,3.5,3.5,3.35,3.35,14480,14455
COX&KINGS,COX & KINDS (I) LTD,09/17/2014,337,346.9,325.6,330.65,1141000,207862

CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,09/17/2014,24.97,25

.03,24.05,24.64,801632,440348
CREATIVEYE,CREATIVE EYE LIMITED,09/17/2014,6.3,6.3,5.5,5.65,45305,35294
CRISIL,CRISIL LIMITED,09/17/2014,1922.35,1970,1922.35,1935.55,16112,13988
CROMPGREAV,CROMPTON GREAVES LTD,09/17/2014,209.1,216.25,204,215.45,3810810,79397
0
CUB,CITY UNION BANK LTD,09/17/2014,82,83.8,80.6,82.45,475662,273809
CUBEXTUB,CUBEX TUBINGS LTD,09/17/2014,8.65,9.55,8.65,9.55,900,900
CUMMINSIND,CUMMINS INDIA LTD,09/17/2014,687.15,693.2,679,687.8,158124,137674
CURATECH,CURA TECHNOLOGIES LTD,09/17/2014,20,20,19.4,19.4,9556,9555
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,09/17/2014,45.9,45.9,42.1,44.1,246
20,17543
CYIENT,CYIENT LTD,09/17/2014,446,470,440,464.9,60298,43526
DAAWAT,L. T. OVERSEAS LIMITED,09/17/2014,132.45,132.45,125.25,127.45,20531,14024
DABUR,DABUR INDIA LTD,09/17/2014,222.9,225.75,221.2,222,1362696,843435
DALMIABHA,DALMIA BHARAT LTD,09/17/2014,448,449,430.1,446,11286,8077
DALMIAREF,DALMIA REFRACTORIES LTD,09/17/2014,114,125.85,113.95,120,3635,2344
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,09/17/2014,23.7,23.7,21.3,21.75
,28968,21889
DATAMATICS,DATAMATICS TECHNO LTD,09/17/2014,81.6,86,76.3,80.25,130858,88805
DBCORP,D. B. CORP LTD,09/17/2014,339,342.45,334.3,339.9,40880,32435
DBREALTY,D B REALTY LTD,09/17/2014,72.85,73.85,70.05,71.9,115882,79608
DBSTOCKBRO,DB (INT) STOCK BROKERS,09/17/2014,65.55,65.6,65.3,65.5,30408,91
DCBBANK,DEVELOP CREDIT BANK LTD,09/17/2014,86,87.35,83.25,84.9,682319,319807
DCM,DCM LTD,09/17/2014,88.1,91.9,87,88.3,13113,7272
DCMSHRIRAM,DCM SHRIRAM LTD,09/17/2014,225,229.85,215.15,224.55,96468,47217
DCW,DCW LTD,09/17/2014,26.35,26.95,25.2,26.3,1505746,474451
DECCANCE,DECCAN CEMENTS LTD,09/17/2014,373.05,391.9,373.05,391.9,1355,1228
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,09/17/2014,2.55,2.55,2.45,2.45,16693,16168
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,09/17/2014,171,172.5,163.2,164.55,151188,98
227
DEEPAKNTR,DEEPAK NITRITE LTD,09/17/2014,86,86,81.1,84.1,42433,28294
DEEPIND,DEEP INDUSTRIES LTD,09/17/2014,81,81,76.25,77.4,50289,30032
DELTACORP,DELTA CORP LIMITED,09/17/2014,88.7,89.4,86.8,88.15,1022047,322578
DELTAMAGNT,DELTA MAGNETS LTD,09/17/2014,34,34,34,34,2,2
DEN,DEN NETWORKS LIMITED,09/17/2014,178.4,178.4,167.1,168.95,78403,47436
DENABANK,DENA BANK,09/17/2014,65,65.2,62.6,63.2,889601,277464
DENORA,DE NORA INDIA LIMITED,09/17/2014,160.05,163,146.85,150.8,3023,2099
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,09/17/2014,53.25,53.9,52.5,52.65,38023,23074
DHANBANK,THE DHANALAKSHMI BANK LTD,09/17/2014,45.65,46.5,44.9,45.6,322948,135859
DHANUKA,DHANUKA AGRITECH LTD,09/17/2014,470.4,483.95,462.05,471.35,23505,13148
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,09/17/2014,23.05,23.8,22,23.45,7632,565
0
DHFL,DEWAN HOUSING FIN CORP LTD,09/17/2014,347.45,351.55,328,335.75,266655,15767
9
DHUNINV,DHUNSERI INVESTMENTS LTD,09/17/2014,99.8,102.95,97,101.45,2209,2043
DIAPOWER,DIAMOND POWER INFRA LTD,09/17/2014,124.1,128,121.5,124.65,180179,96262
DICIND,DIC INDIA LIMITED,09/17/2014,529.9,529.9,522,525.9,10162,8122
DIGJAM,DIGJAM LTD,09/17/2014,7.95,7.95,6.9,7.2,183040,103495
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,09/17/2014,167.8,169.85,16
3.15,167.9,844413,395641
DISHTV,DISH TV INDIA LIMITED,09/17/2014,56.65,58,56.3,57.75,2607350,1140869
DIVISLAB,DIVI'S LABORATORIES LTD,09/17/2014,1672,1699.9,1651,1692.65,135514,5626
3
DLF,DLF LIMITED,09/17/2014,170.05,171.3,166.1,169.1,5157290,703186
DLINKINDIA,D-LINK (INDIA) LTD,09/17/2014,129,134.25,128.95,130.55,150927,91596
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,09/17/2014,130.6,135.5,1
20,133.15,398238,135146
DONEAR,DONEAR INDUSTRIES LIMITED,09/17/2014,23.05,23.9,21.95,22,28793,23303
DPSCLTD,DPSC LTD,09/17/2014,22.5,22.5,20.9,21.6,7670,6416

DPTL,DHUNSERI PETROCHEM & TEA LTD,09/17/2014,153.3,166,146.65,162.3,404255,22004

4
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,09/17/2014,21.5,22.6,20.75,21.75,111475
,63044
DRDATSONS,DR DATSONS LABS LTD,09/17/2014,20.05,20.05,18.2,19.4,3254961,1573461
DREDGECORP,DREDGING CORP OF INDIA,09/17/2014,442.9,451.45,437,441.9,70642,22112
DRREDDY,DR. REDDY'S LABORATORIES,09/17/2014,3020.15,3096,3011.7,3081.95,403959,2
25538
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,09/17/2014,78.15,82,78.15,80.45,62147,341
35
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,09/17/2014,6.8,6.8,6.8,6.8,5331,5331
DUNCANSLTD,DUNCANS INDUSTRIES LTD,09/17/2014,29.1,30.4,28.2,28.9,2752,2752
DWARKESH,DWARIKESH SUGAR IND LTD,09/17/2014,35.5,37.75,35.5,36.4,4724,3315
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,09/17/2014,1923.95,1948,1820,1859.25,4668
,3953
DYNATECH,DYNACONS TECHNOLOGIES LTD,09/17/2014,1.8,1.8,1.8,1.8,22209,22209
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,09/17/2014,2.8,2.8,2.8,2.8,400,400
EASUNREYRL,EASUN REYROLLE LTD,09/17/2014,71.5,71.85,68.8,69.5,22270,16971
ECEIND,ECE INDUSTRIES LIMITED,09/17/2014,113,119.4,112,115.8,723,297
ECLERX,eCLERX SERVICES LIMITED,09/17/2014,1370,1370,1356.7,1359.2,15677,11034
EDELWEISS,EDELWEISS CAPITAL LIMITED,09/17/2014,51,51.4,47.9,48.6,630861,405699
EDL,EMPEE DISTILLERIES LIMITED,09/17/2014,40.35,41.55,38.5,38.85,24113,20895
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,09/17/2014,34.9,35.05,32.1,32.45,963988,468743
EICHERMOT,EICHER MOTORS LTD,09/17/2014,11674,11774.4,11105,11405.5,105284,34619
EIDPARRY,EID PARRY INDIA LTD,09/17/2014,235.15,236.15,223.5,228,98976,47332
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,09/17/2014,200.05,209,200,206.85,4007,3185
EIHOTEL,EIH LIMITED,09/17/2014,96.05,99.1,96.05,96.7,54337,27200
EIMCOELECO,EIMCO ELECON (INDIA) LTD,09/17/2014,337.1,355,337.1,355,591,591
EKC,EVEREST KANTO CYLINDER LIMITED,09/17/2014,17.5,18.1,16.4,17,410597,187655
ELDERPHARM,ELDER PHARMACEUTICALS LTD,09/17/2014,198.1,201.1,193,194.15,99223,497
14
ELECON,ELECON ENG. CO. LTD,09/17/2014,53,54.2,49.5,51.75,448140,155875
ELECTCAST,ELECTROSTEEL CASTINGS LTD,09/17/2014,27.5,27.5,25.85,26.2,617331,37498
5
ELECTHERM,ELECTROTHERM (INDIA) LTD.,09/17/2014,19.4,19.4,18.35,18.85,10994,9573
ELFORGE,EL FORGE LTD,09/17/2014,7.7,7.7,7,7.5,11652,9294
ELGIEQUIP,ELGI EQUIPMENTS LTD,09/17/2014,124,127.9,123.6,126.6,27741,11877
ELGIRUBCO,ELGI RUBBER CO. LTD,09/17/2014,32.25,33.8,31.6,32.95,16942,10919
ELNET,ELNET TECHNOLOGIES LTD,09/17/2014,71,72,70.6,71.15,3982,2772
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,09/17/2014,38.5,39,36.95,38.75,65480,399
41
EMAMILTD,EMAMI LIMITED,09/17/2014,719.9,728.3,685.05,705.9,139626,99301
EMCO,EMCO LIMITED,09/17/2014,40,40.8,38.35,38.8,192328,150283
EMKAY,EMKAY SHARE & STK BKR LTD,09/17/2014,39.8,43.8,39.8,42.85,710,510
EMMBI,EMMBI POLYARNS LTD,09/17/2014,14.5,14.5,13.7,14.1,20773,5918
EMPEESUG,EMPEE SUGAR AND CHEM LTD,09/17/2014,5.7,5.7,5.1,5.15,5602,5002
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,09/17/2014,20,20.15,19.1,19.7,882,8
25
ENGINERSIN,ENGINEERS INDIA LTD,09/17/2014,236.4,237.6,231.2,235.8,386936,270564
ENIL,ENTERTAIN NET. IND. LTD.,09/17/2014,408,413.95,401.3,405.55,5590,3237
ENTEGRA,ENTEGRA LIMITED,09/17/2014,4.15,4.15,3.9,3.9,3403,3403
EON,EON ELECTRIC LTD,09/17/2014,27.25,28.75,27.25,27.55,12718,10437
ERAINFRA,ERA INFRA ENGINEERING LTD,09/17/2014,17.9,17.9,17.9,17.9,61524,61519
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,09/17/2014,252,261,251.8,255.45,299475,98
950
ESABINDIA,ESAB INDIA LTD,09/17/2014,627.25,627.25,592.5,610.8,2101,1651
ESCORTS,ESCORTS INDIA LTD,09/17/2014,155.3,159.85,150.1,151.85,3994909,1043615
ESL,ELECTROSTEEL STEELS LIMITED,09/17/2014,5.3,5.35,5.15,5.25,364258,226241
ESSAROIL,ESSAR OIL LTD,09/17/2014,121,122.45,118.15,119.4,299778,197581
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,09/17/2014,93.25,93.25,87.65,89.

8,46627,27109
ESSARSHPNG,ESSAR SHIPPING LTD,09/17/2014,21.85,21.85,20.5,20.55,43626,27013
ESSDEE,ESS DEE ALUMINIUM LIMITED,09/17/2014,467,477.3,455.35,459.2,28735,15061
ESSELPACK,ESSEL PROPACK LTD,09/17/2014,111.05,120.5,108.05,117.1,420831,129352
ESTER,ESTER INDUSTRIES LTD,09/17/2014,28,28,26.75,26.75,42399,39159
EUROCERA,EURO CERAMICS LIMITED,09/17/2014,6.5,6.8,6.5,6.65,11921,11921
EUROMULTI,EURO MULTIVISION LTD,09/17/2014,3,3.2,3,3.1,1282,792
EUROTEXIND,EUROTEX INDUSTRIES LTD,09/17/2014,27.75,29,27.05,29,1090,1090
EVEREADY,EVEREADY INDS. IND. LTD.,09/17/2014,106.05,108,102.75,105.6,192190,9590
1
EVERESTIND,EVEREST INDUSTRIES LTD,09/17/2014,268,268,254.3,261.65,30864,18255
EVERONN,EVERONN SYSTEMS INDIA LIMITED,09/17/2014,39.2,40.85,38.25,38.8,39192,199
37
EXCELCROP,EXCEL CROP CARE LTD,09/17/2014,1065,1086,1030.1,1063.2,3280,1932
EXCELINDUS,EXCEL INDUSTRIES LIMITED,09/17/2014,275.1,294,272,288.1,20722,11976
EXCELINFO,EXCEL INFOWAYS LTD,09/17/2014,17.6,18.4,16.5,16.95,12345,8897
EXIDEIND,EXIDE INDUSTRIES LTD,09/17/2014,173.4,174.75,168.1,173.45,2298666,56265
6
FACT,FACT LTD,09/17/2014,32.5,32.6,31.5,32,32007,14100
FAGBEARING,FAG BEARINGS INDIA LIMITED,09/17/2014,2825.15,2865,2800.05,2803.15,65
6,404
FARMAXIND,FARMAX INDIA LTD,09/17/2014,1.4,1.4,1.25,1.4,245762,168391
FCEL,FUTURE CONSUMER ENTERPRISE LTD,09/17/2014,12.3,13,11.6,12.55,2544194,134862
5
FCSSOFT,FCS SOFTWARE SOLN. LTD.,09/17/2014,0.45,0.5,0.4,0.45,497196,298160
FDC,FDC LIMITED,09/17/2014,154,154.7,145.1,148.25,96183,38836
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,09/17/2014,70,72.3,67.7,69.25,96567,453
22
FEDERALBNK,FEDERAL BANK LTD,09/17/2014,122.65,124,118.6,122.65,3875326,1646710
FIEMIND,FIEM INDUSTRIES LIMITED,09/17/2014,647,656,636.25,649.5,80640,58046
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,09/17/2014,242.1,248.3,241,242.
15,180009,58266
FINCABLES,FINOLEX CABLES LTD,09/17/2014,233.6,239.55,228.7,233.65,140266,64680
FINPIPE,FINOLEX INDUSTRIES LTD,09/17/2014,315,318.65,309.05,315.55,45831,31051
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,09/17/2014,207,210.4,204.9,208.8,22919,127
34
FLFL,FUTURE LIFESTYLE FASHIONS LTD,09/17/2014,91,91.5,84.25,85.35,1342066,961692
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,09/17/2014,304.35,309.95,292,304.35,49119,307
15
FMNL,FUTURE MARKET NETWORKS LTD,09/17/2014,13.1,13.1,11.9,11.95,2462,1937
FORTIS,FORTIS HEALTHCARE LIMITED,09/17/2014,124,124.6,120.45,123.15,550762,21268
6
FOSECOIND,FOSECO INDIA LTD,09/17/2014,950,979.85,926,936.65,1907,1308
FRL,FUTURE RETAIL LTD,09/17/2014,130,132.15,125.15,126.05,1479946,704035
FRLDVR,FUTURE RETAIL LTD DVR,09/17/2014,67,67,63.1,63.65,23163,16152
FSL,FIRSTSOURCE SOLUTIONS LIMITED,09/17/2014,40,40.8,38.8,39.05,1933534,946472
GABRIEL,GABRIEL INDIA LTD,09/17/2014,74.95,78.85,73.4,76.65,694538,276395
GAEL,GUJARAT AMBUJA EXPORTS LT,09/17/2014,60,60.9,57.05,58.05,46623,32194
GAIL,GAIL (INDIA) LTD,09/17/2014,452.35,454.6,436.8,445.8,1246503,640612
GAL,GYSCOAL ALLOYS LTD,09/17/2014,56,56,50.1,53.2,14833,9839
GALLANTT,GALLANTT METAL LIMITED,09/17/2014,22.5,22.6,22.3,22.5,64766,62646
GALLISPAT,GALLANTT ISPAT LTD,09/17/2014,375,375.75,373.35,374.9,38194,7519
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,09/17/2014,14.3,14.6,13.55,13.9,24
6006,159222
GAMMONIND,GAMMON INDIA LTD,09/17/2014,36.65,37.65,34.65,36.15,465814,223685
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,09/17/2014,174,174,166.25,172.95,234,233
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,09/17/2014,164,173.5,158.9,170.9,6
0989,26158
GANGOTRI,GANGOTRI TEXTILES LIMITED,09/17/2014,2.2,2.2,2.15,2.15,2000,2000
GARDENSILK,GARDEN SILK MILLS LTD,09/17/2014,40.25,40.6,39.05,39.45,32360,17830

GARWALLROP,GARWARE
WALL ROPES LIMITED,09/17/2014,166.45,175,165,173.1,39121,2360
9
GATI,GATI LIMITED,09/17/2014,177,178.5,166.3,170.55,501311,179752
GAYAPROJ,GAYATRI PROJECTS LTD,09/17/2014,156.15,170.8,156.15,164.25,178108,37669
GDL,GATEWAY DISTRIPARKS LTD.,09/17/2014,258.2,259.9,218,249,457795,237499
GEECEE,GEECEE VENTURES LTD,09/17/2014,37.7,37.7,35.6,37.4,750,743
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,09/17/2014,30.95,31,27.15,28.15,5889,3670
GEMINI,GEMINI COMMUNICATION LIMITED,09/17/2014,1.9,2.05,1.9,2,5818,4386
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,09/17/2014,60.75,63.7,58.25,61
.95,11961,8147
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,09/17/2014,30.9,31.6,29.4,30.65,3
54925,210801
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,09/17/2014,40.1,40.35,38.7,
39.3,154537,128957
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,09/17/2014,146.8,147.45,140.65,143.6,472158,
193603
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,09/17/2014,438,439.65,419,423.6,52
092,31765
GHCL,GHCL LIMITED,09/17/2014,98.25,101,91.2,91.8,453979,184198
GICHSGFIN,GIC HOUSING FINANCE LTD,09/17/2014,168.4,168.75,160.5,161.7,127753,741
40
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,09/17/2014,68,78.9,68,73.5,18864,9
865
GILLETTE,GILLETTE INDIA LTD,09/17/2014,2702.35,2722.25,2695,2700.35,5005,3738
GINNIFILA,GINNI FILAMENTS LTD,09/17/2014,15.55,15.7,14.75,14.8,76900,56678
GIPCL,GUJ IND POW CO. LTD,09/17/2014,86,86.95,83,83.75,155345,126628
GITANJALI,GITANJALI GEMS LIMITED,09/17/2014,67.75,68.4,66.1,67,468181,168467
GKB,GKB OPHTHALMICS LIMITED,09/17/2014,45.25,46,44,44,998,830
GKWLIMITED,GKW LTD,09/17/2014,425.1,430,422,430,129,81
GLAXO,GLAXOSMITHKLINE PHARMA LT,09/17/2014,2511.2,2516,2475,2504.1,33789,22321
GLENMARK,GLENMARK PHARMACEUTICALS,09/17/2014,733,741.7,718,734.9,282615,107495
GLFL,GUJARAT LEASE FINANCING LTD,09/17/2014,3.35,3.35,3.05,3.15,3316,2216
GLOBALVECT,GLOBAL VEC HELICORP LTD,09/17/2014,79.5,83,79.5,80.25,26716,26716
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,09/17/2014,444.6,444.6,411.2,431.1,13875,7692
GLOBUSSPR,GLOBUS SPIRITS LTD,09/17/2014,78,78.5,75.5,76.3,37829,18801
GLODYNE,GLODYNE TECHNOSERVE LIMITED,09/17/2014,4.15,4.2,4.05,4.2,47345,33835
GMBREW,G M BREWERIES LTD,09/17/2014,110.75,111,106,106.5,7254,3551
GMDCLTD,GUJARAT MINERAL DEV CORP,09/17/2014,148.1,151.6,146.1,150.25,182535,1253
47
GMRINFRA,GMR INFRASTRUCTURE LIMITE,09/17/2014,22.5,22.7,21.4,22.35,29172365,1006
8118
GNFC,GUJARAT NARMADA FERT. CO,09/17/2014,96.95,98.45,93.5,94.15,243112,92418
GOACARBON,GOA CARBON LIMITED,09/17/2014,98,98.7,94.85,95.85,54024,20198
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,09/17/2014,2818.6,2835,2741,2764.3,4599,35
17
GODREJCP,GODREJ CONSUMER PRODUCTS,09/17/2014,1011,1036.65,1011,1027.35,112052,82
275
GODREJIND,GODREJ INDUSTRIES LTD.,09/17/2014,329.9,333.6,321.5,328.7,469954,11991
2
GODREJPROP,GODREJ PROPERTIES LTD,09/17/2014,234.6,237.95,230.8,235.8,128529,6945
0
GOENKA,GOENKA DIAMOND AND JEWELS LTD,09/17/2014,3.95,4.1,3.65,3.95,1072599,51498
4
GOKEX,GOKALDAS EXPORTS LTD.,09/17/2014,66.5,68.65,63.7,65.6,24404,19779
GOKUL,GOKUL REFOILS AND SOLVENT LTD,09/17/2014,20.95,20.95,19.3,20.1,5619,2919
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,09/17/2014,2503,2503,2483,2485.4,
14640,10258
GOLDENTOBC,GOLDEN TOBACCO LTD,09/17/2014,22.75,22.75,21.2,21.9,7342,4372
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,09/17/2014,29.5,29.5,27.6,27.7,5715,4725
GOLDINFRA,GOLDSTONE INFRATECH LTD,09/17/2014,12.65,13.3,12.65,12.9,7180,5230

GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,09/17/2014,2499,2499,2482,2483,1179,745

GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,09/17/2014,9,9.45,8.8,9,13762,7118
GPIL,GODAWARI POWER AND ISPAT LIMITED,09/17/2014,160.3,167.7,157.35,159.6,59124,
37048
GPPL,GUJARAT PIPAVAV PORT LTD,09/17/2014,165.95,168.75,157,166.05,1552972,831739
GRANULES,GRANULES INDIA LIMITED,09/17/2014,736.35,750.35,718.95,727.1,94962,4682
1
GRAPHITE,GRAPHITE INDIA LTD,09/17/2014,103,104.8,100.9,101.65,78762,55134
GRASIM,GRASIM INDUSTRIES LTD,09/17/2014,3575.1,3589.9,3520,3540.15,47198,19933
GRAVITA,GRAVITA INDIA LTD,09/17/2014,87.6,91.4,86,90.4,299064,71067
GREAVESCOT,GREAVES COTTON LTD.,09/17/2014,131,131.9,125.5,127.3,478557,325720
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,09/17/2014,0.75,0.8,0.7,0.8,72366,72366
GREENPLY,GREENPLY INDUSTRIES LTD,09/17/2014,999.5,1024.95,986,993.75,5801,5307
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,09/17/2014,13.85,13.85,13.35,13.5,
58082,49777
GRINDWELL,GRINDWELL NORTON LIMITED,09/17/2014,502.95,525.5,496,499.1,1242,844
GRUH,GRUH FINANCE LIMITED,09/17/2014,198.55,204,195.15,197,594597,493203
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,09/17/2014,36.95,38.4,35.65,37,71349,42543
GSFC,GUJ STATE FERT & CHEM LTD,09/17/2014,98.1,102,93.25,97.4,4989509,1957067
GSKCONS,GLAXOSMITHKLINE CONSUMER,09/17/2014,5030,5124.95,4975.05,5035.85,18226,1
7231
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,09/17/2014,1.75,1.75,1.75,1.75,500,500
GSPL,GUJARAT STATE PETRO LTD,09/17/2014,96,98.25,94.5,97.65,2115622,1257683
GSS,GSS INFOTECH LIMITED,09/17/2014,35,35,32.7,33.35,8824,6358
GTL,GTL LTD,09/17/2014,24.95,25.45,22.8,23.8,445767,170523
GTLINFRA,GTL INFRA.LTD,09/17/2014,2.75,2.85,2.65,2.85,887501,478596
GTNIND,GTN INDUSTRIES LIMITED,09/17/2014,14,14,14,14,1307,1307
GTNTEX,GTN TEXTILES LIMITED,09/17/2014,12.3,13.25,12.25,13.05,7340,6415
GTOFFSHORE,GREAT OFFSHORE LIMITED,09/17/2014,104,106.9,100.5,102.15,96733,38406
GUFICBIO,GUFIC BIOSCIENCES LTD.,09/17/2014,20.5,21.4,19.65,20.9,317490,150750
GUJALKALI,GUJARAT ALKALIES & CHEM,09/17/2014,206,208,199.05,202.6,103083,50857
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,09/17/2014,137,139.9,135,136.5,38221
,17052
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,09/17/2014,662.45,676.7,638.05,665.4,10732
7,64159
GUJNRECOKE,GUJARAT N R E COKE LTD,09/17/2014,8.9,9.1,8.75,8.8,1675533,868188
GUJNREDVR,GUJARAT N R E COKE LTD,09/17/2014,3.8,4.2,3.8,4,97833,92929
GUJRATGAS,GUJARAT GAS CO. LTD,09/17/2014,505,506.35,493.25,499.35,67269,30856
GULFCORP,GULF OIL CORPORATION LIMITED,09/17/2014,170.5,172.5,162,165.15,41371,25
737
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,09/17/2014,311.5,319,305.1,308.05,68476
,39230
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,09/17/2014,11.95,12,11.3,11.45,4992486
,2547537
HANUNG,HANUNG TOYS & TEX LTD,09/17/2014,23.8,24.4,23.5,23.9,20775,20775
HARITASEAT,HARITA SEATING SYSTEMS LTD,09/17/2014,128.95,130,115,128.35,2381,1795
HARRMALAYA,HARRISONS MALAYALAM LTD,09/17/2014,63.5,64.85,61.6,62.95,28646,12415
HATHWAY,HATHWAY CABLE & DATACOM LTD,09/17/2014,287.95,287.95,275.05,277.25,31090
,19964
HATSUN,HATSUN AGRO PRODUCT LTD,09/17/2014,308,309,290,304.85,24352,15429
HAVELLS,HAVELLS INDIA LIMITED,09/17/2014,274.95,278.1,262,267.35,1619547,675872
HBLPOWER,HBL POWER SYSTEMS LIMITED,09/17/2014,17.6,19.3,17.6,18.85,198939,128475
HBSTOCK,HB STOCKHOLDINGS LIMITED,09/17/2014,18.5,18.5,17.6,18,22452,16540
HCC,HINDUSTAN CONSTRUCTION CO,09/17/2014,35.35,36.4,34.7,35.3,2335002,963833
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,09/17/2014,33.5,35,31.7,34.45,167597
,75665
HCL-INSYS,HCL INFOSYSTEMS LTD,09/17/2014,76.4,77.4,74.6,76,906782,297348
HCLTECH,HCL TECHNOLOGIES LTD,09/17/2014,1600.85,1635,1600.8,1626.55,603870,40636
5
HDFC,HDFC LTD,09/17/2014,1019,1033.8,1013,1018.4,2922108,2166731

HDFCBANK,HDFC BANK LTD,09/17/2014,855,855.9,842.1,846.4,1976474,1285232

HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,09/17/2014,2610,2623,
2600,2605.15,1218,625
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,09/17/2014,87.75,88,83.05,85
.6,20971527,2587158
HEG,HEG LTD,09/17/2014,313.7,318.65,301,310.4,69198,32384
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,09/17/2014,77.9,79.4,75,77.3,563461,36935
7
HELIOSMATH,HELIOS & MATHINFTECH LTD.,09/17/2014,107.4,109.45,103.5,104.75,280930
,143884
HERCULES,HERCULES HOISTS LTD,09/17/2014,204.55,208,197.05,203.45,107710,32176
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,09/17/2014,349.95,354,342,345.7,28402,151
44
HEROMOTOCO,HERO MOTOCORP LTD,09/17/2014,2805,2878,2793,2828.7,608929,342280
HEXATRADEX,HEXA TRADEX LTD,09/17/2014,31.25,34.6,31.25,33.8,3813,2992
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,09/17/2014,170,176.45,166.05,174.65,2004983,4
57660
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,09/17/2014,20.25,21.25,19.8,21.05,19
862269,4898253
HGS,HINDUJA GLOBAL SOLUTIONS LTD,09/17/2014,650,660,622.4,652.55,18573,9573
HIKAL,HIKAL LIMITED,09/17/2014,690,714.25,679,688.75,7334,3454
HIL,HIL LTD,09/17/2014,649.9,669.6,635.05,656.15,27326,18545
HILTON,HILTON METAL FORGING LIMITED,09/17/2014,23.4,24.4,22.3,22.45,6883,4762
HIMATSEIDE,HIMATSINGKA SEIDE LTD,09/17/2014,95.65,99,94.35,96.55,164362,65164
HINDALCO,HINDALCO INDUSTRIES LTD,09/17/2014,162.05,163.3,157,160.65,7797094,2607
629
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,09/17/2014,791.5,791.5,706.7,725.6,468,303
HINDCOPPER,HINDUSTAN COPPER LTD,09/17/2014,87.3,88.65,86.2,86.95,223217,88759
HINDDORROL,HINDUSTAN DORR OLIVER LT,09/17/2014,15.3,15.7,14.9,15.35,25813,18062
HINDMOTORS,HINDUSTAN MOTORS LIMITED,09/17/2014,9.6,10.65,9.15,10.1,1866677,81128
1
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,09/17/2014,139.75,139.75,1
36.5,136.5,923,823
HINDOILEXP,HINDUSTAN OIL EXPLORATION,09/17/2014,66.15,68.55,64.1,66.05,1004433,2
13973
HINDPETRO,HINDUSTAN PETROLEUM CORP,09/17/2014,474.9,479.5,460.9,473.1,1863057,76
9237
HINDSYNTEX,HIND SYNTEX LTD.,09/17/2014,13.35,13.95,13.35,13.5,3520,3250
HINDUJAFO,HINDUJA FOUNDRIES LTD,09/17/2014,50.8,52.9,50.8,50.8,1562,1303
HINDUJAVEN,HINDUJA VENTURES LTD,09/17/2014,303.05,306.05,300,300.55,31287,17763
HINDUNILVR,HINDUSTAN UNILEVER LTD,09/17/2014,759,760.85,752.75,754.65,1071944,74
3663
HINDZINC,HINDUSTAN ZINC LTD.,09/17/2014,162.3,165.4,160,163.95,2040038,1060922
HIRECT,HIND RECTIFIERS LIMITED,09/17/2014,52,52.8,51.05,51.95,2437,2047
HITACHIHOM,HITACHI HOME & LIFE SOLUT,09/17/2014,503.7,519,478,498,125951,37148
HITECHGEAR,HI-TECH GEARS LTD,09/17/2014,215,215,204.8,208.65,24754,14708
HITECHPLAS,HITECH PLAST LIMITED,09/17/2014,89,92.9,86.3,87.3,2197,1162
HMT,HINDUSTAN MACHINE TOOLS L,09/17/2014,35.15,35.75,34.5,34.6,72152,33499
HMVL,HINDUSTAN MEDIA VENTURES LTD,09/17/2014,163.9,163.9,159,160.6,27718,20879
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,09
/17/2014,2070,2070,2065,2065,8,8
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,09/17/2014,23.8,25.6,22.5,24.55,264445,1240
92
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,09/17/2014,5202.35,5284.8,5195.25,5228
.3,25453,25236
HONDAPOWER,HONDA SIEL POWER PRODUCTS,09/17/2014,970,999.9,931.1,977.5,8672,7077
HOTELEELA,HOTEL LEELA VENTURES LTD,09/17/2014,23.1,23.5,22.55,22.95,309211,19196
1
HOTELRUGBY,HOTEL RUGBY LTD.,09/17/2014,4.85,4.85,4.85,4.85,5,5
HOVS,HOV SERVICES LIMITED,09/17/2014,103.05,107.25,101.6,103.3,34242,15631

HSIL,HSIL LTD,09/17/2014,352.9,352.9,336.05,348.15,22060,22060
HTMEDIA,HT MEDIA LIMITED,09/17/2014,116,116,110.1,111.75,95827,57693
HUBTOWN,HUBTOWN LTD,09/17/2014,122,127,116.4,118.95,159668,45941
HYDROS&S,HYDRO S & S INDUSTRIES LTD,09/17/2014,194.25,194.25,187,194.25,32879,24
092
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,09/17/2014,4.85,4.9,4.6,4.8,304921
9,2122121
IBPOW,INDIABULLS POWER LTD,09/17/2014,11.3,11.65,10.95,11.55,11904376,7952683
IBREALEST,INDIABULLS REAL ESTATE LIMITED,09/17/2014,66,66.25,64,64.55,4730937,13
91691
IBSEC,INDIABULLS SECURITIES LTD,09/17/2014,26,26.45,25.25,25.5,626593,433417
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,09/17/2014,403.55,407.85,390.1,397.8,4
57387,317476
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,09/17/2014,18.45,19.3,18.15,19.2,430109,
336323
ICICIBANK,ICICI BANK LTD.,09/17/2014,1532.2,1543.7,1525,1529.75,1908297,1155429
ICIL,INDO COUNT INDUSTRIES LTD,09/17/2014,137.65,138,130.75,131.55,11220,5954
ICNX100,ICICIPRAMC - ICCNX100,09/17/2014,80.95,81.25,80.95,81.15,145,145
ICRA,ICRA LIMITED,09/17/2014,2624,2624,2550,2559.4,825,513
ICSA,ICSA (INDIA) LIMITED,09/17/2014,4.85,5.1,4.85,4.95,46115,27854
IDBI,INDUS DEV BANK OF IND LTD,09/17/2014,74.8,75.75,72.1,73.85,2306927,538944
IDBIGOLD,IDBI GOLD ETF,09/17/2014,2599.95,2600,2590,2595.1,58,49
IDEA,IDEA CELLULAR LIMITED,09/17/2014,166.6,166.95,161.75,163.95,4880990,2917328
IDFC,INFRA. DEV. FIN. CO. LTD,09/17/2014,144.5,146.3,141.3,145.05,6309679,220721
8
IFBAGRO,IFB AGRO INDUSTRIES LTD,09/17/2014,205.1,215.25,201,210,3557,2668
IFBIND,IFB INDUSTRIES LTD.,09/17/2014,267.95,272.5,260.7,265.15,39985,22861
IFCI,IFCI LTD,09/17/2014,32.8,33.15,31.95,32.55,4383691,770953
IFGLREFRAC,IFGL REFRACTORIES LTD,09/17/2014,190,194,182.15,187.5,25070,18823
IGARASHI,IGARASHI MOTORS INDIA LTD,09/17/2014,300.2,307.7,293.65,303,141038,3610
1
IGL,INDRAPRASTHA GAS LTD,09/17/2014,412.55,427.75,403.2,415.7,1194312,364778
IGOLD,ICICI PRUDENTIAL GOLD ETF,09/17/2014,2592,2592,2552.35,2554.55,643,550
IGPL,IG PETROCHEMICALS LTD,09/17/2014,71,73.75,68.55,69.8,11795,9192
IIFL,IIFL HOLDINGS LTD,09/17/2014,142.55,150,140,147.9,74012,64597
IIFLNIFTY,IIFL NIFTY ETF,09/17/2014,820,835,817,820.56,25,15
IITL,INDUSTRIAL INVESTMENT TRUST LTD,09/17/2014,91.35,93.5,90.15,93.5,346,335
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,09/17/2014,59.55,60.35,
57.6,58.15,26582,18042
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,09/17/2014,205,208.6,199,200.55
,197375,124567
IMFA,INDIAN METALS & FERRO ALLOYS LTD,09/17/2014,311,317.5,294.5,301.65,2676,179
9
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,09/17/2014,669.05,695,669,676.45
,3114,2049
IMPEXFERRO,IMPEX FERRO TECH LIMITED,09/17/2014,5.05,5.4,5,5.2,274481,214666
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,09/17/2014,7.05,7.05,6.45,6.6,8162
7,50647
INDHOTEL,INDIAN HOTELS CO LTD,09/17/2014,97,97,91.25,93.1,756898,555522
INDIACEM,INDIA CEMENTS LTD,09/17/2014,112.3,114.45,108.15,112.6,1804957,419814
INDIAGLYCO,INDIA GLYCOLS LTD,09/17/2014,131,134.4,126.1,128.45,149120,58002
INDIANB,INDIAN BANK LIMITED,09/17/2014,158.05,159.4,151.8,152.25,287488,158706
INDIANCARD,INDIAN CARD CLOTHING CO.,09/17/2014,133.5,133.5,127,127.25,3042,2000
INDIANHUME,INDIAN HUME PIPE CO. LTD,09/17/2014,296,299,287,294.2,43179,26424
INDLMETER,IMP POWER LTD,09/17/2014,41.5,41.5,41.5,41.5,110,110
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,09/17/2014,312,320,311.05,314.5,3223,
2492
INDOCO,INDOCO REMEDIES LTD.,09/17/2014,282,285,265,271.1,150291,79496
INDORAMA,INDO RAMA SYNTHETICS LTD,09/17/2014,26.4,26.55,25.5,25.8,36284,33054
INDOSOLAR,INDOSOLAR LTD,09/17/2014,6.5,6.65,6.05,6.65,556174,395686

INDOTECH,INDO TECH TRANSFORM LTD.,09/17/2014,180.05,190,176.75,180.35,10478,5634

INDOTHAI,INDO THAI SECURITIES LTD,09/17/2014,18.25,18.25,18.25,18.25,100,100
INDOWIND,INDOWIND ENERGY LIMITED,09/17/2014,4.8,5.05,4.65,4.7,70631,70631
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,09/17/2014,54.65,55.4,52.05,52.8,270166,130
892
INDSWFTLAB,IND SWIFT LABORATORIES LT,09/17/2014,40.4,41.9,38.6,39.9,415439,16569
5
INDSWFTLTD,IND-SWIFT LIMITED,09/17/2014,10.1,10.25,9.5,9.8,14208,14208
INDTERRAIN,IND TERRAIN FASHIONS LTD,09/17/2014,315.3,345,310.1,324.75,2433,1278
INDUSFILA,INDUS FILA LIMITED,09/17/2014,4.4,4.4,4.4,4.4,440,440
INDUSINDBK,INDUSIND BANK LTD.,09/17/2014,622.55,625.5,613.65,619.9,512933,195278
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,09/17/2014,174,179.75,169.5,171.1,9
6758,53983
INFODRIVE,INFO-DRIVE SOFTWARE LTD,09/17/2014,6,6,5.75,6,5300,5299
INFOMEDIA,INFOMEDIA INDIA LIMITED,09/17/2014,3.6,3.6,3.3,3.45,3791,2790
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,09/17/2014,324.9,324.9,316.3,317.14,1141,669
INFRATEL,BHARTI INFRATEL LTD,09/17/2014,299.95,314.8,290.15,309.7,1685294,120899
0
INFY,INFOSYS LTD,09/17/2014,3679.9,3748.1,3671.1,3741.05,990765,649565
INGERRAND,INGERSOLL RAND (INDIA) LTD.,09/17/2014,755,768,715.1,734,56435,18358
INGVYSYABK,ING VYSYA BANK LIMITED,09/17/2014,632.9,632.9,595.6,624.95,66074,4881
0
INIFTY,ICICIPRAMC NIFETF,09/17/2014,81.1,81.7,81.1,81.7,335,335
INNOIND,INNOVENTIVE IND LTD,09/17/2014,19.6,20,18.4,19.4,41173,33716
INOXLEISUR,INOX LEISURE LIMITED,09/17/2014,165,168.1,161.9,163.65,85620,43197
INSECTICID,INSECTICIDES (INDIA) LIMITED,09/17/2014,722.05,739.9,699.9,713.7,4627
2,18141
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,09/17/2014,2.2,2.25,2.2,2.25,31,31
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,09/17/2014,12,12.05,11.6,11.85,9317,
6909
IOB,INDIAN OVERSEAS BANK,09/17/2014,61.8,62.15,60.2,61.4,1548004,164080
IOC,INDIAN OIL CORP LTD,09/17/2014,376.95,380,364.5,368.7,947540,323464
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,09/17/2014,62,62.3,60.3,61.85,11205,
11205
IPAPPM,INTERNATIONAL PAPER APPM LTD,09/17/2014,310,321.8,305.6,311.5,61296,38848
IPCALAB,IPCA LABORATORIES LTD,09/17/2014,778.1,791,770,779.35,99612,52338
IPRINGLTD,IP RINGS LTD,09/17/2014,84,89.8,80.55,85.4,9252,6903
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,09/17/2014,252.5,253.3,234.25,241.4,758534
6,2069572
ISENSEX,ICICI PRUDENTIAL SPICE FUND,09/17/2014,267,267,267,267,25,25
ISFT,INTRASOFT TECHNOLOGIES LTD,09/17/2014,54.15,63,52.3,60.95,470978,216811
ISMTLTD,ISMT LIMITED,09/17/2014,17.4,18,16.7,17.05,47182,39141
ITC,ITC LTD,09/17/2014,353.5,358.5,351.8,354.75,6222870,4416000
ITDCEM,ITD CEMENTATION INDIA LTD,09/17/2014,441.9,441.9,420,430.3,27852,27852
ITI,ITI LTD,09/17/2014,28.75,28.8,27.55,28.05,120761,57704
IVC,IL&FS INVESTMENT MANAGERS,09/17/2014,23,23,21.45,22.3,193636,116600
IVP,IVP LTD.,09/17/2014,59,63.45,56.7,60.3,884,717
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,09/17/2014,18,18.45,17.95,18.15,1008720,515
655
J&KBANK,J & K BANK LTD.,09/17/2014,139.25,145.7,136.2,144.5,1640271,1005565
JAGRAN,JAGRAN PRAKASHAN LIMITED,09/17/2014,126.45,127.75,124.15,124.95,68010,528
89
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,09/17/2014,25,25,23.7,24.55,21691,9886
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,09/17/2014,19.6,19.6,17.8,18.4,22135,176
81
JAICORPLTD,JAI CORP LIMITED,09/17/2014,96.5,97.7,92.5,94.85,1331757,238015
JAIHINDPRO,JAIHIND PROJECTS LTD,09/17/2014,20.55,21.9,20.55,21.75,1326,1226
JAINSTUDIO,JAIN STUDIOS LIMITED,09/17/2014,6.8,6.8,6.8,6.8,100,100
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,09/17/2014,154.9,156,146,149.9,7562,4228

JAYAGROGN,JAYANT AGRO ORGANICS LTD,09/17/2014,132.95,139,132.25,135.4,7368,4130

JAYBARMARU,JAY BHARAT MARUTI LTD,09/17/2014,119.4,121.75,119,119.05,23066,17132
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,09/17/2014,14.7,15.2,14.5,15.05,141051,9
4958
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,09/17/2014,96.5,97.55,93.15,94.4,132190,536
88
JBCHEPHARM,J B CHEMICALS AND PHARMA,09/17/2014,228.5,230.75,216.7,222.4,168434,7
8261
JBFIND,JBF INDUSTRIES LTD.,09/17/2014,151.95,155.95,151.15,153.2,121007,63308
JBMA,JBM AUTO LIMITED,09/17/2014,863.4,910,835.55,888,20582,20582
JCTEL,JCT ELECTRONICS LTD.,09/17/2014,0.75,0.75,0.65,0.65,91151,68651
JENSONICOL,JENSON & NICHOLSON (IND),09/17/2014,5.45,5.45,5.15,5.15,13447,13447
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,09/17/2014,228.05,230.3,220,223.25,425250,10
5395
JEYPORE,JEYPORE SUGAR CO LTD,09/17/2014,92.4,92.4,88,88,68,68
JHS,JHS SVEND. LAB. LTD,09/17/2014,10.55,11.05,10.35,10.35,38241,32491
JIKIND,JIK INDUSTRIES LIMITED,09/17/2014,0.85,0.85,0.75,0.8,17212,17111
JINDALPHOT,JINDAL PHOTO LIMITED,09/17/2014,204,208.1,200.1,205.15,3281,1811
JINDALPOLY,JINDAL POLY FILMS LIMITED,09/17/2014,335.9,342.8,323.35,328.85,203253
,66003
JINDALSAW,JINDAL SAW LIMITED,09/17/2014,79.45,80.6,75.7,77.05,627199,259726
JINDALSTEL,JINDAL STEEL & POWER LTD,09/17/2014,220,224.45,205,213.35,7114954,200
1339
JINDCOT,JINDAL COTEX LTD,09/17/2014,17.9,18.35,16.5,17.35,97431,59243
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,09/17/2014,249.4,249.45,237,238.
6,4837,2757
JINDWORLD,JINDAL WORLDWIDE LTD,09/17/2014,152,152,150,151.3,60,40
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,09/17/2014,67,68.75,65.05,67.15,41218,2347
3
JISLJALEQS,JAIN IRRIGATION SYSTEMS,09/17/2014,88.7,89.8,85.05,88.2,2819977,66712
1
JKCEMENT,JK CEMENT LIMITED,09/17/2014,518.55,541,518,538.75,94924,41953
JKIL,J.KUMAR INFRAPROJECTS LTD,09/17/2014,323,334.45,306.1,330.15,31688,17471
JKLAKSHMI,JK LAKSHMI CEMENT LTD,09/17/2014,315.9,318.5,308,316.75,367040,218139
JKPAPER,JK PAPER LIMITED,09/17/2014,31.45,31.7,30.5,31.2,38776,27284
JKTYRE,J.K.INDUSTRIES LIMITED,09/17/2014,386,417,383.6,413.3,3553978,461480
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,09/17/2014,152,158,143.95,154.6,9343,528
9
JMFINANCIL,JM FINANCIAL LIMITED,09/17/2014,39.75,40.1,38.15,38.5,429530,243692
JMTAUTOLTD,JMT AUTO LIMITED,09/17/2014,148.5,154,142.95,146.45,8326,4968
JOCIL,JOCIL LTD,09/17/2014,156,156,147.25,149.85,8140,6422
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,09/17/2014,34.5,34.9,33.45,34.2,31461086,78
45185
JPINFRATEC,JAYPEE INFRATECH LTD,09/17/2014,26.4,26.9,25.05,25.4,2714260,1253706
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,09/17/2014,155,163,154
.35,154.35,1263,1111
JPPOWER,JAIPRAKASH POWER VENTURES LTD,09/17/2014,13.75,14.3,13.75,14.15,10475880
,2906836
JSL,JSL LTD,09/17/2014,43.5,44.1,42.2,42.5,106018,53122
JSWENERGY,JSW ENERGY LTD,09/17/2014,77,77,73.05,74.2,1797223,311734
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,09/17/2014,856.05,873.8,832,860.75,55575,13
390
JSWSTEEL,JSW STEEL LIMITED,09/17/2014,1285.15,1315,1281.55,1310.8,581072,101498
JUBILANT,JUBILANT ORGANOSYS LTD.,09/17/2014,172.45,172.45,163,164.2,180603,10895
0
JUBLFOOD,JUBILANT FOODWORKS LTD,09/17/2014,1271.35,1295,1238,1255.4,148521,43497
JUBLINDS,JUBILANT INDUSTRIES LTD,09/17/2014,88.6,96.7,88.6,90.5,9866,7440
JUNIORBEES,NIFTY JR BENCHMARK ETF,09/17/2014,173.8,173.8,170.3,171.87,11840,9624
JUSTDIAL,JUSTDIAL LTD,09/17/2014,1690,1729,1665,1716.3,250972,102242
JVLAGRO,JVL AGRO INDUSTRIES LTD,09/17/2014,21.4,22.4,20.8,21.05,100119,54065

JYOTHYLAB,JYOTHY LABORATORIES LIMITED,09/17/2014,251,259.9,247.3,256.3,416233,22

5443
JYOTISTRUC,JYOTI STRUCTURES LTD,09/17/2014,45.25,45.8,43.2,44.75,937817,352159
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,09/17/2014,73,73.45,67.3,70.9,41361,26748
KAJARIACER,KAJARIA CERAMICS LTD,09/17/2014,641,658.05,641,644.7,13159,6996
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,09/17/2014,110.05,114.6,109.45,1
11.85,12735,11950
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,09/17/2014,95.25,100,93.1,95.4
,85345,41582
KALPATPOWR,KALPATARU POWER TRANS. LT,09/17/2014,174,174,165.5,167.95,309068,2518
10
KALYANIFRG,KALYANI FORGE LIMITED,09/17/2014,269.25,269.25,264,264,415,415
KAMATHOTEL,KAMAT HOTELS (I) LTD,09/17/2014,75,84,75,75.05,117,115
KANANIIND,KANANI INDUSTRIES LTD,09/17/2014,9.3,9.3,8.9,9,4675,4564
KANDAGIRI,KANDAGIRI MILLS LTD,09/17/2014,69,69,69,69,29,29
KANORICHEM,KANORIA CHEMICALS & INDUS,09/17/2014,47.4,48.25,46,46.45,48700,24455
KANSAINER,KANSAI NEROLAC PAINTS LTD,09/17/2014,1879.75,1879.75,1810.15,1843.95,2
571,1769
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,09/17/2014,49,49,48,48,350,350
KARURVYSYA,KARUR VYSYA BANK LTD,09/17/2014,515,523,505.65,511.6,88000,46191
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,09/17/2014,6.
6,6.6,6,6.05,18326,17026
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,09/17/2014,27,27,22.75,22.9,56924,30556
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,09/17/2014,3649.95,3649.95,3600,3602.2,1
148,1048
KCP,KCP LTD,09/17/2014,52.45,53.45,50.95,52.6,87344,56202
KCPSUGIND,KCP SUGAR IND CORP LTD.,09/17/2014,22,22.5,21.6,22.15,23372,18232
KEC,KEC INTL. LIMITED,09/17/2014,105.55,108.95,102.1,107.5,246144,132847
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,09/17/2014,29.5,30.35,28.55,29,8126,5358
KEI,KEI INDUSTRIES LTD.,09/17/2014,35.5,35.95,33.75,34.6,119521,79688
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,09/17/2014,47.15,47.15,47.15,47.15,21
05,2105
KERNEX,KERNEX MICROSYS(I) LTD,09/17/2014,57.75,58.2,55,55.7,19017,19017
KESARENT,KESAR ENTERPRISES LIMITED,09/17/2014,33.2,33.25,30.3,33.25,7009,4518
KESORAMIND,KESORAM INDUSTRIES LTD.,09/17/2014,140.2,143.95,134.1,140.3,918335,36
4622
KFA,KINGFISHER AIRLINES LTD,09/17/2014,2.45,2.55,2.45,2.45,1403992,669504
KGL,KARUTURI GLOBAL LIMITED,09/17/2014,1.55,1.55,1.45,1.5,510448,305577
KHAITANELE,KHAITAN ELECTRICALS LIMITED,09/17/2014,75.3,79.8,73.6,79.6,33611,1293
8
KHAITANLTD,KHAITAN (INDIA) LTD.,09/17/2014,17.5,17.5,17.5,17.5,250,250
KHANDSE,KHANDWALA SECURITIES LTD,09/17/2014,17,17.9,17,17.2,700,700
KICL,KALYANI INVEST CO LTD,09/17/2014,1297,1350,1245,1262.8,2320,1548
KIL,KAMDHENU ISPAT LIMITED,09/17/2014,55.05,57.4,55.05,56.65,32080,18598
KILITCH,KILITCH DRUGS (INDIA) LTD,09/17/2014,28.7,30.45,27.7,29.9,22530,14457
KIRIINDUS,KIRI INDUSTRIES LTD,09/17/2014,131.5,133.8,129.05,129.7,47319,36406
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,09/17/2014,285.95,285.95,271,280.6,8682,6558
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,09/17/2014,255,259,253.25,255.55,11139,8333
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,09/17/2014,590,610,557,580.8,812,297
KITEX,KITEX GARMENTS LTD,09/17/2014,368.05,393.4,368.05,388.65,119229,62662
KKCL,KEWAL KIRAN CLOTHING LTD,09/17/2014,1801,1859,1791.35,1836.7,585,407
KLRF,KLRF LTD,09/17/2014,25.5,25.5,25.5,25.5,499,499
KMSUGAR,K.M.SUGAR MILLS LIMITED,09/17/2014,4.25,4.25,4.2,4.2,1890,1890
KNRCON,KNR CONSTRUCTIONS LTD,09/17/2014,281.2,295.9,275,284.8,183993,84622
KOHINOOR,KOHINOOR FOODS LIMITED,09/17/2014,52.6,53.3,51.75,52.1,62131,31073
KOKUYOCMLN,KOKUYO CAMLIN LTD,09/17/2014,73.25,77.2,72.5,74.35,235047,98817
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,09/17/2014,184.75,194.95,182.35,192.
5,907239,273036
KOPRAN,KOPRAN LTD.,09/17/2014,64.95,66.8,63.6,66.1,1112099,328658
KOTAKBANK,KOTAK MAHINDRA BANK LTD,09/17/2014,1030,1035.1,1020,1021.95,552378,353

894
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,09/17/2014,2500,2508.5,2487.55,2489.5,
1339,907
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,09/17/2014,807.75,809.5,80
5,808.8,3012,240
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,09/17/2014,380.5,386,380.5,385.
62,2157,1606
KOTARISUG,KOTHARI SUG & CHEM LTD.,09/17/2014,9.3,10.05,9.25,9.35,15595,13943
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,09/17/2014,14.5,14.5,13.7,14,5362,4851
KOTHARIPRO,KOTHARI PRODUCTS LTD.,09/17/2014,260,271.65,260,262.5,6978,3404
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,09/17/2014,424,434,410,428.3,3723,
3723
KPIT,KPIT CUMMINS INFOSYSTEMS,09/17/2014,162.4,164.4,153.8,158.15,317739,152228
KPRMILL,K.P.R. MILL LIMITED,09/17/2014,297,306,290,302.2,63333,31579
KRBL,KRBL LIMITED,09/17/2014,100.1,101.7,96,98.75,201966,101823
KRITIIND,KRITI INDUSTRIES I LTD,09/17/2014,7.8,8.3,7.7,8,1802,1600
KSBPUMPS,KSB PUMPS LTD.,09/17/2014,544.5,560,544.15,548,34918,30261
KSCL,KAVERI SEED COMPANY LIMITED,09/17/2014,915,932.2,866.1,907.4,176384,121986
KSE,KSE LTD,09/17/2014,376.3,376.3,361.1,375,124,124
KSERASERA,K SERA SERA LTD,09/17/2014,13.1,13.25,13,13,718134,254539
KSK,KSK ENERGY VENTURES LTD,09/17/2014,88,90,86.55,88.5,123181,103575
KSL,KALYANI STEELS LTD,09/17/2014,123,138.45,123,137.2,3035030,658335
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,09/17/2014,270,278.9,251.25,268.8,5483
,3120
KTKBANK,KARNATAKA BANK LTD.,09/17/2014,125,125.5,121.5,123.25,1862622,438190
KWALITY,KWALITY DAIRY (I) LTD,09/17/2014,47.45,50.45,46.5,49.35,717954,246905
L&TFH,L&T FINANCE HOLDINGS LTD,09/17/2014,68.2,68.5,66.8,67.6,3136200,1044229
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,09/17/2014,48.75,50.6,47.6,49.05,2270,18
75
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,09/17/2014,17.2,17.35,16.65,17.15,31
214,24794
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,09/17/2014,26,26,26,
26,100,100
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,09/17/2014,2470,2500,2385.2,2407.95,87,
76
LAKSHVILAS,LAKSHMI VILAS BANK LTD,09/17/2014,72.1,73.6,71.85,72.15,754670,553356
LANCOIN,LANCO INDUSTRIES LIMITED,09/17/2014,56,57,55.5,56.45,135321,81726
LAOPALA,LA OPALA RG LIMITED,09/17/2014,1530,1559.85,1525,1537.75,4344,2001
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,09/17/2014,4002.2,4079.85,3932.75,3979,1661
,987
LCCINFOTEC,LCC INFOTECH LIMITED,09/17/2014,0.7,0.7,0.6,0.7,72781,72781
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,09/17/2014,663.9,684.3,641.1,662.05,28342,
15857
LGBFORGE,LGB FORGE LTD,09/17/2014,5.05,5.25,4.9,4.9,172825,151169
LIBERTSHOE,LIBERTY SHOES LTD,09/17/2014,305,309.75,297.4,301.05,76170,28387
LICHSGFIN,LIC HOUSING FINANCE LTD,09/17/2014,308.1,312.85,302.4,311.75,1379973,4
14763
LINDEINDIA,LINDE INDIA LTD,09/17/2014,417.05,423.9,411,415.95,13794,11829
LIQUIDBEES,LIQUID BENCHMARK ETS,09/17/2014,1000,1000.01,999.99,999.99,336103,240
998
LITL,LANCO INFRATECH LTD,09/17/2014,8.1,8.2,7.9,8.05,3247092,1291087
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,09/17/2014,173.5,178,163,165.5,29237
6,176060
LML,LML LTD,09/17/2014,8.2,9,7.75,8.6,1048793,475888
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,09/17/2014,19.05,19.5,19,19,7529,6427
LOKESHMACH,LOKESH MACHINES LIMITED,09/17/2014,42.45,42.45,38,38.9,10881,7726
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,09/17/2014,10.15,10.2,8.6,9.1,8173,5546
LOVABLE,LOVABLE LINGERIE LTD,09/17/2014,397.95,400.5,385.05,397.25,240259,55964
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,09/17/2014,5.4,5.4,5,5.25,31996,2
8979

LT,LARSEN & TOUBRO LTD.,09/17/2014,1530,1533,1500.2,1519.15,1620443,758419

LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,09/17/2014,42.7,44.7,40.5,44.7,32088,
24600
LUMAXIND,LUMAX INDUSTRIES LTD,09/17/2014,402.1,412.95,400,410.5,9776,5779
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,09/17/2014,244,249.3,236,241.3,33060,2
1162
LUPIN,LUPIN LIMITED,09/17/2014,1380,1394.4,1340.55,1364.7,588363,158951
LYKALABS,LYKA LABS LTD,09/17/2014,15.75,15.75,14.75,15.3,321622,174859
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,09/17/2014,140.5,143.4,133,133.75,75836,129
85
M&M,MAHINDRA & MAHINDRA LTD,09/17/2014,1379.8,1400,1372.2,1380.1,1297656,913474
M&MFIN,M&M FIN. SERVICES LTD,09/17/2014,280.4,281.75,274.1,279.8,875746,463267
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,09/17/2014,12.15,12.75,11.9,12.09,554
3,4269
M50,MOTILAL OSWAL MOST SHARES M50 ETF,09/17/2014,112,112,109.5,110.5,3895,3157
MAANALU,MAAN ALUMINIUM LTD,09/17/2014,37.8,41.45,37.8,40.3,2031,1450
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,09/17/2014,38.3,41,38.2,39.1,9288,510
1
MADHUCON,MADHUCON PROJECTS LTD.,09/17/2014,44.8,44.8,42.5,42.9,91054,61090
MADRASFERT,MADRAS FERTILIZERS LTD,09/17/2014,19.8,20.25,19.35,19.95,18967,12129
MAGMA,MAGMA LEASING LIMITED,09/17/2014,125,126.8,120.5,121.8,85536,45058
MAGNUM,MAGNUM VENTURES LIMITED,09/17/2014,4.2,4.4,4.2,4.25,6152,6152
MAHABANK,BANK OF MAHARASHTRA,09/17/2014,46.5,47,45.25,45.45,137314,63885
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,09/17/2014,205,208.05,196.15,201.4,89978,3
5051
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,09/17/2014,493,508,475.1,479.9,33245,15662
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,09/17/2014,535.4,547,530.45,536.45
,19069,9890
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,09/17/2014,794.4,800.95,781,791.15,1444,829
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,09/17/2014,343.5,350.95,335.1,338.7,47902,38
304
MAITHANALL,MAITHAN ALLOYS LTD,09/17/2014,175,179.5,174,175.45,1241,1241
MAKE,MARICO KAYA ENTERPRISES LTD,09/17/2014,585,599.4,551.4,599.4,260515,79133
MALUPAPER,MALU PAPER MILLS LIMITED,09/17/2014,13.35,13.35,11.5,12.85,3520,3200
MALWACOTT,MALWA COTTON SPG. MILLS L,09/17/2014,14,14,14,14,450,450
MANAKSIA,MANAKSIA LIMITED,09/17/2014,99,100.8,97.15,98.7,28638,19097
MANALIPETC,MANALI PETROCHEMICAL LTD,09/17/2014,14.8,14.8,13.4,14.2,975654,387793
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,09/17/2014,27.25,30.9,26.65,
29.6,10796843,4675038
MANDHANA,MANDHANA INDUSTRIES LTD,09/17/2014,233,236,231.5,234.3,64612,45281
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,09/17/2014,24,24,21.95,22,27584,214
46
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,09/17/2014,71,72.75,70.95,7
2.1,130603,100032
MANGLMCEM,MANGALAM CEMENT LTD,09/17/2014,241.4,250.95,238.15,248.05,52844,31327
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,09/17/2014,10.85,11.5,10.85,11,571,551
MANINDS,MAN INDUSTRIES (I) LTD.,09/17/2014,57.6,62.95,56.8,61.95,737128,464866
MANINFRA,MAN INFRACONSTRUCTION LIMITED,09/17/2014,27.35,28,26.5,27.65,63600,4271
0
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,09/17/2014,392.1,414,392.1,409.35,6316,4748
MANUGRAPH,MANUGRAPH INDIA LIMITED,09/17/2014,34.7,34.7,31.05,31.7,8658,6627
MARALOVER,MARAL OVERSEAS LTD,09/17/2014,24.6,24.65,23.35,23.95,7568,3571
MARG,MARG LTD,09/17/2014,15.95,16.45,15.5,15.9,20050,14446
MARICO,MARICO LIMITED,09/17/2014,292,293,283.3,290.25,440297,366348
MARKSANS,MARKSANS PHARMA LIMITED,09/17/2014,61.1,64.15,60.4,62.95,7439298,248071
3
MARUTI,MARUTI UDYOG LTD.,09/17/2014,2950,2985,2916.25,2967.2,313982,129097
MASTEK,MASTEK LTD,09/17/2014,313.3,330,309.2,317.05,2900429,334606
MAWANASUG,MAWANA SUGARS LIMITED,09/17/2014,12,12.7,12,12.35,2596,2565
MAX,MAX INDIA LTD,09/17/2014,347,347.8,330,339.2,216607,125121

MAXWELL,MAXWELL APPAREL IND. LTD.,09/17/2014,27.5,27.75,25.65,27.3,166759,98693

MAYURUNIQ,MAYUR UNIQUOTERS LTD,09/17/2014,439.55,439.55,422,428.5,24042,18885
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,09/17/2014,101.2,102.95,98.25,9
8.85,318566,185336
MBLINFRA,MBL INFRASTRUCTURES LTD,09/17/2014,323.7,323.7,308,310.5,34901,25036
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,09/17/2014,35.1,36.95,34.25,36.1,18641,9563
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,09/17/2014,2375,2424.35,2360.9,2402.35,5134
29,241001
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,09/17/2014,293.35,305,291.15,303.75,27181
6,82377
MCX,MULTI COMMODITY EXCHANGE,09/17/2014,814.05,825,806,819.75,388754,136151
MEGASOFT,MEGASOFT LIMITED,09/17/2014,10.35,10.45,9.65,9.75,15729,8618
MEGH,MEGHMANI ORGANICS LIMITED,09/17/2014,16,16.4,15.6,15.9,285532,158375
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,09/17/2014,5.9,6.25,5.9,6.05,2250,
2250
MERCATOR,MERCATOR LTD,09/17/2014,32.95,33,31.7,32.3,456328,264458
MERCK,MERCK LTD,09/17/2014,812.85,812.85,788,790.85,15557,9156
METKORE,METKORE ALLOYS & INDUSTRIES LTD,09/17/2014,8.3,8.3,8.25,8.25,2500,2500
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,09/17/2014,2610,2637,2590,2598,101,90
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,09/17/2014,304.9,305,292,294.55,9831
3,54153
MIC,MIC ELECTRONICS LIMITED,09/17/2014,4.8,4.95,4.7,4.7,81620,47796
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,09/17/2014,85,88.3,83.9,86.15,59148,344
80
MINDACORP,MINDA CORPORATION LTD,09/17/2014,535,547,524,547,1025,1025
MINDAIND,MINDA INDUSTRIES LIMITED,09/17/2014,523.9,529.9,481,498.2,28918,13200
MINDTREE,MINDTREE CONSULTING LIMITED,09/17/2014,1134.6,1144.45,1113.6,1133.35,12
1709,70270
MIRCELECTR,MIRC ELECTRONICS LTD,09/17/2014,9.85,10.05,9.35,10.05,609977,360467
MIRZAINT,MIRZA INTERNATIONAL LIMITED,09/17/2014,40.6,41.9,39.95,41.4,2089158,678
803
MMFL,MM FORGINGS LTD.,09/17/2014,453.2,468,450,451.65,64205,22166
MMTC,MMTC LTD,09/17/2014,71.6,72.55,69.3,70.25,767673,296538
MMWL,MEDIA MATRIX WORLDWIDE LTD,09/17/2014,6.75,6.9,6.45,6.5,283232,283232
MOHITIND,MOHIT INDUSTRIES LTD,09/17/2014,32,32,30.3,30.65,5700,3700
MOIL,MOIL LTD,09/17/2014,302.1,304.3,294.7,296.9,83915,44842
MONNETISPA,MONNET ISPAT LTD,09/17/2014,100.65,101.7,96.3,97.6,130001,55029
MONSANTO,MONSANTO INDIA LIMITED,09/17/2014,2878,2937,2830,2896.05,42218,14331
MORARJEE,MORARJEE TEXTILES LTD,09/17/2014,47.75,49.4,47,47.85,33048,22879
MOREPENLAB,MOREPEN LABORATORIES LTD,09/17/2014,13.45,13.45,12.8,13.45,2307891,77
8434
MOSERBAER,MOSER-BAER (I) LTD,09/17/2014,8.1,8.25,7.6,8.15,547434,236939
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,09/17/2014,417.95,424,391.35,419,3424175,95
0613
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,09/17/2014,223.85,223.9,212.
95,214.65,4470,2537
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,09/17/2014,45.25,45.25,43,43,343,343
MPHASIS,MPHASIS BFL LTD.,09/17/2014,436.8,437.45,428.05,431.1,52814,30710
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,09/17/2014,538,553,534.95,539.65,1
3017,11443
MRF,MRF LTD,09/17/2014,30695,31440,30013,31307,31288,4551
MRO-TEK,MRO-TEK LIMITED,09/17/2014,9.2,9.95,9.2,9.9,16758,13512
MRPL,MRPL,09/17/2014,63.5,64.3,62,62.7,361813,206384
MSPL,MSP STEEL & POWER LTD.,09/17/2014,26.95,26.95,25.75,26.05,30102,22531
MTEDUCARE,MT EDUCARE LTD,09/17/2014,143.9,146.8,139.2,143.05,167058,91554
MTNL,MAHANAGAR TELEPHONE NIGAM,09/17/2014,30.45,30.7,29.65,30.1,1164098,441852
MUDRA,MUDRA LIFESTYLE LIMITED,09/17/2014,15,15.7,14.6,15,20005,17567
MUKANDENGG,MUKAND ENGINEERS LIMITED,09/17/2014,37.55,38.4,36.1,37.35,20282,12284
MUKANDLTD,MUKAND LTD.,09/17/2014,44.85,46.45,44,45.1,62485,39806
MUKTAARTS,MUKTA ARTS LIMITED,09/17/2014,30.3,30.3,29.2,29.6,448,297

MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,09/17/2014,108.9,113.75,102.25,112.35,17

0427,70870
MUNJALSHOW,MUNJAL SHOWA LTD,09/17/2014,195.5,198,180.4,192.45,117810,50680
MURLIIND,MURLI INDUSTRIES LIMITED,09/17/2014,8.1,8.15,8.1,8.15,431,431
MURUDCERA,MURUDESHWAR CERAMICS LTD,09/17/2014,20.65,23.2,20.65,22.35,13896,7770
MUTHOOTFIN,MUTHOOT FINANCE LTD,09/17/2014,191,200.7,177.15,196.4,471895,189789
MVL,MVL LTD,09/17/2014,1.65,1.7,1.65,1.7,78094,69513
MYSOREBANK,STATE BANK OF MYSORE,09/17/2014,513,515.05,497.9,507.2,6150,3185
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,09/17/2014,245,245.79,243,244.
15,898,589
NAGAROIL,NAGARJUNA OIL REFINERY,09/17/2014,5.35,5.35,5.1,5.1,174225,145842
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,09/17/2014,21,21,19.8,19.8,
200,100
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,09/17/2014,29,34,27.7,32.55,11963,6906
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,09/17/2014,72.5,74.5,71.1,71.5
,1222,1168
NAHARINDUS,NAHAR INDS ENT LTD,09/17/2014,63.15,67.9,63.15,64.2,3188,2418
NAHARPOLY,NAHAR POLY FILMS LTD,09/17/2014,26.15,26.15,24.2,24.8,5185,3175
NAHARSPING,NAHAR SPINNING MILLS LIMITED,09/17/2014,109.25,110,103.6,107.15,26901
,15566
NAKODA,NAKODA LTD,09/17/2014,3.65,3.7,3.55,3.7,110430,90067
NATCOPHARM,NATCO PHARMA LTD.,09/17/2014,1570,1580,1518.55,1524.25,27169,17992
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,09/17/2014,135.05,140,132.5,137.05,8117,81
17
NATHSEED,NATH SEEDS LTD,09/17/2014,7.4,7.4,6.8,6.9,5156,5156
NATIONALUM,NATIONAL ALUMINIUM CO LTD,09/17/2014,61.1,66.35,61,64.95,4309783,2322
426
NATNLSTEEL,NATIONAL STEEL & AGRO IND,09/17/2014,21,21.95,21,21.05,8930,8930
NAUKRI,INFO EDGE (I) LTD,09/17/2014,845,845,820.1,829.75,101490,80030
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,09/17/2014,699.95,699.95,665,671
.7,21192,17151
NAVNETEDUL,NAVNEET EDUCATION LTD,09/17/2014,100,101,98.5,99.85,106944,82820
NBCC,NATIONAL BUILDINGS LTD,09/17/2014,526.8,618.35,518.2,606.7,4018809,532849
NBVENTURES,NAVA BHARAT VENTURES LIMI,09/17/2014,220.05,229.5,217.5,220,10350,620
4
NCC,NCC LTD,09/17/2014,68.7,75.8,66.05,71.55,14487350,7778170
NCLIND,NCL INDUSTRIES LIMITED,09/17/2014,35,35.2,34.2,35,5676,5541
NCOPPER,NISSAN COPPER LIMITED,09/17/2014,1.9,2,1.9,2,5270,4770
NDL,NANDAN DENIM LTD,09/17/2014,43,44.5,41,43.05,118417,58809
NDTV,NDTV LTD,09/17/2014,99.5,106.4,95.4,103.25,1053640,172969
NECLIFE,NECTAR LIFESCIENCES LIMITED,09/17/2014,39.8,40.85,38.15,39.65,870440,377
910
NEHAINT,NEHA INTERNATIONAL LTD,09/17/2014,11.5,12.85,11.5,12.2,3888,3773
NELCAST,NELCAST LIMITED,09/17/2014,34,34.1,32.75,32.8,37819,28767
NELCO,NELCO LIMITED,09/17/2014,84.3,86.5,82,84.3,225467,71134
NEOCORP,NEO CORP INTERNATIONAL,09/17/2014,25.6,25.6,23.8,23.8,164054,164054
NEPCMICON,NEPC INDIA LTD,09/17/2014,4.2,4.25,4,4,14724,14724
NESCO,NESCO LTD,09/17/2014,1283,1283,1213.7,1246.15,5137,3648
NESTLEIND,NESTLE INDIA LTD,09/17/2014,6150,6169.65,5980.2,6088.45,27122,14764
NET4,NET 4 INDIA LTD,09/17/2014,5,5.5,4.95,5.4,7699,5889
NETWORK18,NETWORK 18 FINCAP LIMITED,09/17/2014,49.5,50.8,48.5,49.05,471014,22823
6
NEULANDLAB,NEULAND LABORATORIES LTD,09/17/2014,414,426,381.1,413.2,36094,19028
NEXTMEDIA,NEXT MEDIAWORKS LTD,09/17/2014,8.85,8.95,8.2,8.2,13375,10375
NEYVELILIG,NEYVELI LIGNITE CORPORATI,09/17/2014,87.1,87.9,86.4,87.3,73961,38304
NFL,NATIONAL FERTILIZERS LIMITED,09/17/2014,35.45,35.7,33,35.1,246156,82712
NGCT,NORTHGATE COM TECH LTD,09/17/2014,1.55,1.65,1.5,1.6,46366,43125
NHPC,NHPC LTD,09/17/2014,20.15,20.3,20,20.15,6084465,2491539
NIBL,NRB INDUSTRIAL BEARINGS LTD,09/17/2014,17.5,17.9,17.5,17.5,3050,3050
NICCO,NICCO CORPORATION LIMITED,09/17/2014,1,1,0.95,0.95,43402,41850

NIFTYBEES,NIFTY BMARK EXCH. TRD FND,09/17/2014,805,808,802,804.83,35504,18479

NIITLTD,NIIT LIMITED,09/17/2014,50.5,50.95,47.6,49.8,421094,192211
NIITTECH,NIIT TECHNOLOGIES LTD,09/17/2014,387,387,376.9,379.5,94628,17396
NILKAMAL,NILKAMAL LIMITED,09/17/2014,356.5,375,346.5,372.1,50051,22087
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,09/17/2014,715.9,729.05,692,704.5,4060,16
93
NITCO,NITCO TILES LIMITED,09/17/2014,23.3,23.45,21.8,21.8,27039,19656
NITESHEST,NITESH ESTATES LTD,09/17/2014,15,15.1,14.25,14.75,141582,105508
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,09/17/2014,62.1,62.6,61.3,61.
95,84029,45356
NITINSPIN,NITIN SPINNERS LIMITED,09/17/2014,27,27.7,26.05,26.45,183562,101509
NMDC,NMDC LTD,09/17/2014,172.55,178.7,172.55,175.15,3085813,1912061
NOCIL,NOCIL,09/17/2014,38.05,41.15,36.5,41.15,4374718,2035087
NOESISIND,NOESIS INDUSTRIES LTD,09/17/2014,1,1,1,1,3250,3250
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,09/17/2014,34.2,34.8,33.85,34.55,453155,
258567
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,09/17/2014,6,6.05,6,6.05,1105,1105
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,09/17/2014,39.05,39.05,39.05,39.05,60,60
NRBBEARING,NRB BEARING LIMITED,09/17/2014,123.35,125.65,115.25,117.45,148479,868
22
NSIL,NALWA SONS INVESTMENTS LIMITED,09/17/2014,821.05,874,810.05,856.8,913,683
NTPC,NTPC LTD,09/17/2014,132.55,133.8,131.7,133.65,4979815,3145509
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,09/17/2014,238.75,243.85,226.15,231.55,143844,6
2189
NUTEK,NU TEK INDIA LTD,09/17/2014,0.75,0.8,0.7,0.8,325284,266963
OBEROIRLTY,OBEROI REALTY LTD,09/17/2014,242.05,244.05,236.55,241.05,78849,41451
OCL,OCL INDIA LTD,09/17/2014,320,320,312.15,315.85,3064,2842
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,09/17/2014,3971,4009.95,3960,3979.1,
47485,39248
OIL,OIL INDIA LTD,09/17/2014,633,636,625,631.85,346852,276261
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,09/17/2014,49.3,50.5,47.8,48.4,30937,20749
OISL,OCL IRON AND STEEL LTD,09/17/2014,25.35,25.5,23.5,23.85,15506,9859
OMAXAUTO,OMAX AUTOS LTD,09/17/2014,52.9,55.75,48.2,53.35,24200,13689
OMAXE,OMAXE LIMITED,09/17/2014,126.25,126.95,125,125.95,205994,117792
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,09/17/2014,153.55,170,142.5,146.45,1615
31,35741
OMMETALS,OM METALS INFRAPRO LTD,09/17/2014,29.9,29.9,28.05,29.4,71567,38053
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,09/17/2014,11.6,12.25,11.1,11.7,849,694
ONELIFECAP,ONELIFE CAP ADVISORS LTD,09/17/2014,296.9,308.9,267.1,271.25,535480,5
8713
ONGC,OIL AND NATURAL GAS CORP.,09/17/2014,409.75,412.6,404.1,407.55,5090223,2527
618
ONMOBILE,ONMOBILE GLOBAL LTD,09/17/2014,33.5,34.7,32.55,34.1,1226189,403550
ONWARDTEC,ONWARD TECHNOLOGIES LTD,09/17/2014,52.1,54,49.7,53.15,6090,3621
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,09/17/2014,25.45,25.6,24.7,25.1,1611306
,794136
ORBITCORP,ORBIT CORPORATION LIMITED,09/17/2014,16.2,16.7,16,16.35,375985,201212
ORBTEXP,ORBIT EXPORTS LTD,09/17/2014,244,254,244,250.1,8922,3175
ORCHIDCHEM,ORCHID CHEMICALS LTD,09/17/2014,75.9,75.9,72.4,73.75,641222,230030
ORIENTABRA,ORIENT ABRASIVE LTD,09/17/2014,22,22.5,21.6,21.65,52044,46379
ORIENTALTL,ORIENTAL TRIMEX LIMITED,09/17/2014,2.8,2.8,2.65,2.65,30,20
ORIENTBANK,ORIENTAL BANK OF COMMERCE,09/17/2014,281.3,284,275.75,282.9,1421964,3
75703
ORIENTBELL,ORIENT BELL LTD,09/17/2014,88.9,89.35,86.05,86.75,3459,3224
ORIENTCEM,ORIENT CEMENT LTD,09/17/2014,117.05,124.15,115,122.2,163534,112247
ORIENTHOT,ORIENTAL HOTELS LTD,09/17/2014,23,23.95,22.9,23.8,6960,6388
ORIENTLTD,ORIENT PRESS LIMITED,09/17/2014,131.9,132.9,107.2,110.25,3931,101
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,09/17/2014,32.25,32.65,30.55,30.95,36229
7,239137
ORIENTREF,ORIENT REFRACTORIES LTD,09/17/2014,92.55,92.55,88.75,89.2,23268,19387

ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,09/17/2014,3800,3827,3700

,3715.55,3215,1969
OUDHSUG,OUDH SUGAR MILLS LTD,09/17/2014,23.5,23.5,22.8,22.8,2275,1775
PAEL,PAE LIMITED,09/17/2014,13.75,13.85,13.2,13.85,8184,5100
PAGEIND,PAGE INDUSTRIES LIMITED,09/17/2014,7854.9,7854.9,7475,7587.45,7973,6165
PALRED,PALRED TECHNOLOGIES LTD,09/17/2014,16.35,17,16.35,16.9,10292,8987
PANACEABIO,PANACEA BIOTEC LTD,09/17/2014,174.3,175.5,171,171.9,73703,64627
PANAMAPET,PANAMA PETROCHEM LTD,09/17/2014,275.65,294.85,275.5,283.65,3861,2352
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,09/17/2014,143.5,153.3,143.5,153.
1,1747,1747
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,09/17/2014,196.6,199.95,189.25,
190.7,6816,4018
PANCHSHEEL,PANCHSHEEL ORGANICS LTD,09/17/2014,31.65,31.65,31.65,31.65,285,285
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,09/17/2014,16.05,16.2,15.05,15.5,41991,28
972
PAPERPROD,THE PAPER PRODUCTS LTD,09/17/2014,190.5,194.7,185.7,190.25,120811,6399
6
PARABDRUGS,PARABOLIC DRUGS LTD,09/17/2014,17.6,17.65,16.05,16.35,260722,177658
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,09/17/2014,3.75,3.8,3.7,3.7,23951,19420
PARAPRINT,PARAMOUNT PRINTPACK LTD,09/17/2014,1.25,1.25,1.25,1.25,50,50
PARASPETRO,PARAS PETROFILS LTD,09/17/2014,0.4,0.5,0.4,0.4,13273,13273
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,09/17/2014,21.65,21.65,21.65,21.65,625,62
5
PARSVNATH,PARSVNATH DEVELOPER LTD,09/17/2014,23.2,23.5,22.7,22.8,137773,93051
PATELENG,PATEL ENGINEERING LIMITED,09/17/2014,99.7,101.45,96,97.45,226051,124604
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,09/17/2014,39.5,41.8,38.5,39.4,5018
8,31236
PATSPINLTD,PATSPIN INDIA LTD,09/17/2014,10,10.8,10,10.5,1065,1050
PBAINFRA,PBA INFRASTRUCTURE LIMITED,09/17/2014,22.25,22.5,21.55,21.85,2757,1807
PCJEWELLER,PC JEWELLER LTD,09/17/2014,201.7,207.45,195,198.25,194315,53673
PDPL,PARENTERAL DRUGS (INDIA) LTD,09/17/2014,30.9,30.9,30,30.15,19966,12811
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,09/17/2014,11.35,11.35,11.35,11.35,1200,1200
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,09/17/2014,14.75,14.95,14,14.1,7036,6
500
PEL,PIRAMAL ENTERPRISES LTD,09/17/2014,777,794.3,771,786.1,116719,55283
PENIND,PENNAR INDUSTRIES LTD,09/17/2014,53.8,55.4,50.35,54.65,2000472,717768
PENINLAND,PENINSULA LAND LIMITED,09/17/2014,35.05,35.7,34.15,34.9,191594,105548
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,09/17/2014,151,151,151,15
1,570,570
PERSISTENT,PERSISTENT SYSTEMS LTD,09/17/2014,1384,1384,1340,1360.55,17749,7900
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,09/17/2014,118.1,127.95,116.5,12
0.25,2883,2196
PETRONET,PETRONET LNG LIMITED,09/17/2014,193,196.5,188.8,191.2,1589408,898351
PFC,POWER FINANCE CORPORATION LIMITED,09/17/2014,252.8,253.25,240,243.1,4265013,
2075001
PFIZER,PFIZER LTD,09/17/2014,1700,1750,1660,1673.25,41244,12191
PFOCUS,PRIME FOCUS LIMITED,09/17/2014,48.5,48.6,48.4,48.55,294281,229875
PFRL,PANTALOONS FASHION & RETAIL LTD,09/17/2014,122,122.9,116.3,121.2,11417,8290
PFS,PTC INDIA FINANCIAL SERVICES LTD,09/17/2014,46.45,48.4,45.3,46.9,4610665,140
2577
PGEL,PG ELECTROPLAST LTD,09/17/2014,104,104,100.4,102.55,2925,578
PGHH,P&G HYGIENE & HEALTH CARE,09/17/2014,4875,4978,4810.45,4867.6,14480,13192
PGIL,PEARL GLOBAL INDUSTRIES LTD,09/17/2014,223,226,222,224.75,5669,2513
PHILIPCARB,PHILIPS CARBON BLACK LTD.,09/17/2014,123.1,131.25,116.65,129,472006,1
75464
PHOENIXLL,PHOENIX LAMPS LTD,09/17/2014,141.5,145,139,143.35,112668,57181
PHOENIXLTD,THE PHOENIX MILLS LIMITED,09/17/2014,355.2,364.95,353,356.6,228980,22
3309
PIDILITIND,PIDILITE INDUSTRIES LTD,09/17/2014,388.1,395,381.55,386,200415,144512
PIIND,PI INDUSTRIES LTD,09/17/2014,467.2,484,442,445.3,140692,107686

PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,09/17/2014,1525,1525,

1455,1455.05,1200,1200
PILIND,PEACOCK INDUSTRIES LTD,09/17/2014,12.2,12.6,12.05,12.45,17058,13950
PIONDIST,PIONEER DISTILLERIES LTD,09/17/2014,57,58.35,57,58.35,503,503
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,09/17/2014,12.7,12.7,12.45,12.45,3598,35
98
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,09/17/2014,43.1,45.5,41.45,45.3,1017216,
617760
PIRPHYTO,PIRAMAL PHYTOCARE LTD,09/17/2014,38.5,45.65,38.5,45.6,179684,102953
PITTILAM,PITTI LAMINATIONS LIMITED,09/17/2014,58,60.65,58,60.65,12494,11644
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,09/17/2014,232,232,217.55,228.9,20795,1256
3
PLETHICO,PLETHICO PHARMACE LIMITED,09/17/2014,55,57.5,53.3,53.3,86250,56311
PNB,PUNJAB NATIONAL BANK,09/17/2014,970,974.5,952,967.8,728000,108420
PNBGILTS,PNB GILTS LIMITED,09/17/2014,22.4,22.95,22,22.45,232516,129064
PNC,PRITISH NANDY COMMUNICATI,09/17/2014,21.6,21.6,20.6,20.65,3823,3073
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,09/17/2014,28.85,29,28.75,28.75,29214,285
14
POLARIS,POLARIS SOFTWARE LAB LTD,09/17/2014,226.8,234.8,226.8,232.8,641673,23121
2
POLYMED,POLY MEDICURE LTD,09/17/2014,739,747.95,715,733.8,16585,8983
POLYPLEX,POLYPLEX CORPORATION LTD,09/17/2014,292.3,299.5,281.75,286.8,137740,690
78
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,09/17/2014,39.75,40.85,38.1,39.45,11696,
7073
PONNIERODE,PONNIE SUGARS (ERODE) LTD,09/17/2014,170,179,170,179,1064,1050
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,09/17/2014,136.5,136.6,133.8,1
36.15,2881551,1675898
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,09/17/2014,97,105,96.5,103.7,1
6955,11497
PRADIP,PRADIP OVERSEAS LTD,09/17/2014,3.5,3.55,3.4,3.45,87837,60832
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,09/17/2014,9.95,9.95,9.3,9.7,25996,193
40
PRAJIND,PRAJ INDUSTRIES LTD,09/17/2014,66,67.5,64.3,64.8,741781,304777
PRAKASH,PRAKASH INDUSTRIES LTD,09/17/2014,68.5,69.25,66.1,67.85,262692,128048
PRAKASHCON,PRAKASH CONSTROWELL LTD,09/17/2014,3,3.05,3,3.05,134712,100170
PRAKASHSTL,PRAKASH STEELAGE LTD,09/17/2014,113.5,114,112,112.75,10539,350
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,09/17/2014,56.4,57.5,53.25,54.5,282006,1334
27
PRECOT,PRECOT MILLS LTD,09/17/2014,74.5,75,74.5,75,700,700
PRECWIRE,PRECISION WIRES INDIA LTD,09/17/2014,127,128,122.1,126.15,9154,5900
PREMIER,PREMIER LIMITED,09/17/2014,70,70,66.2,67.75,34058,17584
PRESSMN,PRESSMAN ADVERTISING LTD,09/17/2014,19.4,19.6,19.4,19.45,550,350
PRESTIGE,PRESTIGE ESTATE LTD,09/17/2014,227.25,238,227.25,235,489096,295600
PRICOL,PRICOL LIMITED,09/17/2014,54.7,56.8,53.75,55.15,521413,295299
PRIMESECU,PRIME SECURITIES LIMITED,09/17/2014,7.4,7.5,7.05,7.2,25058,21009
PRISMCEM,PRISM CEMENTS LTD,09/17/2014,74.5,75.4,71.75,74.2,209546,129707
PRITHVI,PRITHVI INFO. SOLN. LTD.,09/17/2014,4.65,5,4.6,5,43881,43881
PRITHVISOF,PRITHVI SOFTECH LTD,09/17/2014,20.25,20.25,19.25,19.4,4676,4676
PROVOGE,PROVOGUE (INDIA) LIMITED,09/17/2014,9.75,10.3,9.6,9.8,97076,71481
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,09/17/2014,19.4,20.35,19.1,20.05
,12296,9766
PSB,PUNJAB & SIND BANK,09/17/2014,61.5,62.45,59.6,59.95,179279,93747
PSL,PSL LIMITED,09/17/2014,20.6,21.25,20.2,20.65,137371,72573
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,09/17/2014,404.04,404.04,39
2.21,392.89,1396,891
PTC,PTC INDIA LIMITED,09/17/2014,90.8,91.2,88.1,90.2,1346207,459300
PTL,PTL ENTERPRISES LIMITED,09/17/2014,42,42,40,40.1,182360,178546
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,09/17/2014,121,126.35,116.
65,117.35,13129,7996

PUNJLLOYD,PUNJ LLOYD LTD,09/17/2014,39.8,40.5,38.5,39.1,988310,489388

PURVA,PURAVANKARA PROJECTS LIMITED,09/17/2014,95.6,100.8,94,94.75,110749,44831
PVP,PVP VENTURES LTD,09/17/2014,9.45,9.95,9.05,9.2,384454,183140
PVR,PVR LIMITED,09/17/2014,698,725,698,708.1,63336,24310
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),09/17/2014,1275.9,1275.9
,1260,1261.6,972,644
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,09/17/2014,1.7,1.7,1.7,1.7,2802,2802
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,09/17/2014,1.35,1.4,1.3,1.4,53625,42287
RADICO,RADICO KHAITAN LTD,09/17/2014,86.75,89.3,84.4,86.35,269564,163156
RAIN,RAIN INDUSTRIES LTD,09/17/2014,54.65,56.45,52.5,55.3,1778533,466600
RAINBOWPAP,RAINBOW PAPERS LIMITED,09/17/2014,79.5,81.65,78.5,79.6,58977,21524
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,09/17/2014,78,
83,75.1,82.75,98569,48703
RAJESHEXPO,RAJESH EXPORTS LTD.,09/17/2014,144.05,148.7,141.05,143.05,86234,47777
RAJOIL,RAJ OIL MILLS LTD,09/17/2014,2.1,2.25,2.05,2.1,105282,44557
RAJPALAYAM,RAJAPALAYAM MILLS LTD,09/17/2014,357.95,369.05,350,359.7,819,748
RAJRAYON,RAJ RAYON LIMITED,09/17/2014,0.45,0.45,0.4,0.45,19501,19301
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,09/17/2014,25,26.45,25,26.3,11456,993
1
RAJTV,RAJ TELEVISION NETWORK LIMITED,09/17/2014,121.55,124.05,120.45,121.95,3399
59,223731
RAJVIR,RAJVIR INDUSTRIES LIMITED,09/17/2014,54,57.8,54,57.8,2,0
RALLIS,RALLIS INDIA LTD,09/17/2014,236,239.4,229.25,237.15,164017,76745
RAMANEWS,RAMA NEWSPRI & PAPER LTD,09/17/2014,8.75,9.3,8.75,8.8,55459,45074
RAMCOCEM,THE RAMCO CEMENTS LTD,09/17/2014,320.3,349,307.65,317.1,313377,228261
RAMCOIND,RAMCO INDUSTRIES LTD,09/17/2014,72,73.95,69.7,70.9,86472,46494
RAMCOSYS,RAMCO SYSTEMS LTD,09/17/2014,452.4,452.4,434.15,434.5,10091,10091
RAMKY,RAMKY INFRASTRUCTURE LIMITED,09/17/2014,59.5,63.65,56.4,57.4,641229,204211
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,09/17/2014,2.7,2.75,2.55,2.75,13392,13392
RANASUG,RANA SUGARS LTD,09/17/2014,3.75,3.75,3.6,3.65,95666,79964
RANBAXY,RANBAXY LABS LTD,09/17/2014,603,611.1,592,598.3,797384,192496
RANEENGINE,RANE ENGINE VALVE LTD,09/17/2014,385.1,428.7,385,428.7,4349,3427
RANEHOLDIN,RANE HOLDINGS LIMITED,09/17/2014,540,549,521.2,529.8,5991,4610
RANKLIN,RANKLIN SOLUTIONS LTD,09/17/2014,2.7,2.7,2.7,2.7,15,15
RASOYPR,RASOYA PROTEINS LTD,09/17/2014,17.75,18.7,17.7,18.25,7258076,3143916
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,09/17/2014,469.5,480,465.05,477.4,812
87,79037
RAYMOND,RAYMOND LTD,09/17/2014,464,470.55,456,463,139888,51607
RBL,RANE BRAKE LINING LTD,09/17/2014,298,304.95,296.5,302.25,5215,4301
RCF,RASHTRIYA CHEMICALS & FER,09/17/2014,55.6,57.2,54.85,56.45,1810006,738601
RCOM,RELIANCE COMMUNICATION VENTURES LTD,09/17/2014,107.7,108.4,99.35,102.5,1848
8731,4903575
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,09/17/2014,271.1,273.35,259.55,262.
05,1928470,840191
REDINGTON,REDINGTON (INDIA) LIMITED,09/17/2014,100.85,101.4,94.1,94.7,522543,338
220
REFEX,REFEX REFRIGERANTS LTD,09/17/2014,7.2,7.35,6.9,7,4385,4382
REGENCERAM,REGENCY CERAMICS LTD.,09/17/2014,5,5,5,5,2097,2097
REIAGROLTD,REI AGRO LIMITED,09/17/2014,3,3.1,2.85,2.9,3194195,1937525
REISIXTEN,REI SIX TEN RETAIL LTD,09/17/2014,0.5,0.55,0.45,0.5,462639,166265
RELAXO,RELAXO FOOT LTD,09/17/2014,481,493.8,444,481.9,74339,17833
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),09/17/2014,1730
,1730,1700,1701,4,2
RELCAPITAL,RELIANCE CAPITAL LTD,09/17/2014,522.9,533,511,526.45,2750602,298088
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,09/17/2014,81.5,86.99,81
.15,86.99,4003,0
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE MF,09/17/2014,30.85,30.85,30.8,30.8
,558,408
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND - RSDOETF,09/17/201
4,20.8,20.8,20.8,20.8,250,250

RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,09/17/2014,2450,2457.9,

2431,2438.9,976,781
RELGRNIFTY,RELIGARE MF - NIFTY ETF,09/17/2014,755,758,755,758,24,18
RELIANCE,RELIANCE INDUSTRIES LTD,09/17/2014,984.9,990.55,978.95,988.65,2488647,1
523092
RELIGARE,RELIGARE ENTERPRISES LIMITED,09/17/2014,322,324.5,315.45,316.1,53954,15
71
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,09/17/2014,2584.8,2584.8,2553.1,25
69.5,9,6
RELINFRA,RELIANCE INFRASTRUCTURE LTD,09/17/2014,650,661.75,636.05,657,2130420,35
0532
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,09/17/2014
,80.41,80.41,80.41,80.41,40,40
RENUKA,SHREE RENUKA SUGARS LTD,09/17/2014,17.75,18.2,17.6,17.85,3136394,1186538
REPCOHOME,REPCO HOME FINANCE LTD,09/17/2014,431.35,439,428.2,430.05,64131,51548
REPRO,REPRO INDIA LIMITED,09/17/2014,287,290.5,278,283.5,23276,14981
RESPONIND,RESPONSIVE INDUSTRIES LTD,09/17/2014,88.45,89.55,84,84.15,109951,3891
REVATHI,REVATHI EQUIPMENT LIMITED,09/17/2014,322,344,315,337,416,401
RICOAUTO,RICO AUTO INDUSTRIES LTD,09/17/2014,30.5,32.15,29.75,32.05,1253071,7002
06
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,09/17/2014,547.7,556,531.65,538.
15,406821,59315
RJL,RENAISSANCE JEWELLERY LIMITED,09/17/2014,63.95,64.8,63.45,63.9,2663,1625
RKDL,RAVI KUMAR DISTILLERIES LTD,09/17/2014,6.6,6.8,6.3,6.3,1834,1547
RKFORGE,RAMKRISHNA FORGINGS LTD,09/17/2014,235,248.1,226.3,246.15,18306,18306
RMCL,RADHA MADHAV CORPORATION LIMITED,09/17/2014,42,43.1,40.75,42.25,69760,51339
RML,RANE (MADRAS) LIMITED,09/17/2014,375.1,394.8,365.35,383.5,14434,12277
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,09/17/2014,1.95,1.95,1.85,1.85,101322
,75629
ROHITFERRO,ROHIT FERRO-TECH LIMITED,09/17/2014,11.5,11.7,11.05,11.5,165486,85116
ROHLTD,ROYAL ORCHID HOTELS LTD,09/17/2014,46.3,48.9,45.6,46,10228,6630
ROLTA,ROLTA INDIA LTD,09/17/2014,112.8,115,111.8,113.35,1122202,351309
ROSSELLIND,ROSSELL INDIA LTD,09/17/2014,66.95,66.95,61,63,3000,2541
RPGLIFE,RPG LIFE SCIENCES LTD,09/17/2014,112.95,118,110.1,115.65,21707,12740
RPOWER,RELIANCE POWER LTD,09/17/2014,72.3,72.75,69.7,71.5,5934486,1407596
RPPINFRA,R.P.P INFRA PROJECTS LTD,09/17/2014,90,90,83.05,85.6,31480,3619
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,09/17/2014,666,696.6,625.65,641.4,2813
78,69161
RSWM,RSWM LIMITED,09/17/2014,203.5,204,198.5,201.65,38841,25674
RSYSTEMS,R SYS INTERNATIONAL LTD,09/17/2014,48.9,51.1,47,50.25,106125,69740
RUBYMILLS,THE RUBY MILLS LTD,09/17/2014,314.45,314.8,301,302.9,2006,1010
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,09/17/2014,14.2,14.25,13.25,14.1,7186,7186
RUCHIRA,RUCHIRA PAPERS LIMITED,09/17/2014,23.5,23.85,22.65,23.45,8299,6965
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,09/17/2014,41.4,41.4,39.8,40.5,166661,86798
RUPA,RUPA & COMPANY LTD,09/17/2014,223.05,225,221.5,223.9,56808,30691
RUSHIL,RUSHIL DECOR LTD,09/17/2014,49.5,49.5,47.15,48.05,9666,4432
SABERORGAN,SABERO ORGANICS GUJARAT LTD,09/17/2014,182.35,189,182.3,184.9,13571,7
681
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,09/17/2014,139,139,129,13
5.75,24249,7882
SADBHAV,SADBHAV ENGINEERING LIMITED,09/17/2014,247,249.8,237.5,241,388903,328885
SAGCEM,SAGAR CEMENTS LIMITED,09/17/2014,381,381,356.05,361,2270,2250
SAHPETRO,SAH PETROLEUMS LIMITED,09/17/2014,32.4,33.2,29.6,30.7,328026,218357
SAIL,STEEL AUTHORITY OF INDIA,09/17/2014,77.85,77.85,74.35,75.6,4603001,1520508
SAKHTISUG,SAKTHI SUGARS LTD,09/17/2014,18.3,18.85,18.1,18.1,31031,23318
SAKSOFT,SAKSOFT LIMITED,09/17/2014,140.75,149.9,136.25,140.95,7835,5922
SAKTHIFIN,SAKTHI FINANCE LTD,09/17/2014,21,21.25,20.7,21.15,8105,7565
SAKUMA,SAKUMA EXPORTS LIMITED,09/17/2014,24.5,24.5,22.1,22.9,2690,1821
SALONACOT,SALONA COTSPIN LTD,09/17/2014,25.35,28,25.35,27.35,112,105
SALORAINTL,SALORA INTERNATIONAL LTD,09/17/2014,30.65,33,30.65,33,375,375

SALSTEEL,S.A.L. STEEL LTD.,09/17/2014,3.35,3.5,3.3,3.4,12924,8313

SAMBANDAM,SAMBANDAM SPINNING LTD,09/17/2014,84,92.5,83.15,90.6,8447,214
SAMTEL,SAMTEL COLOR LTD,09/17/2014,2.85,2.85,2.7,2.75,5551,5451
SANDESH,THE SANDESH LIMITED,09/17/2014,377.05,395,377.05,379.6,2070,1376
SANGAMIND,SANGAM (INDIA) LTD,09/17/2014,80.65,82.4,78.2,79.65,16798,12899
SANGHIIND,SANGHI INDUSTRIES LTD,09/17/2014,42.1,45.55,42.1,45.55,298236,298236
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,09/17/2014,36.95,36.95,33.7,34,76
46,4421
SANGHVIMOV,SANGHVI MOVERS LIMITED,09/17/2014,148.15,151.45,146.4,149.35,6686,445
8
SANOFI,SANOFI INDIA LTD,09/17/2014,3033,3052.7,2932,2954.5,1660,1062
SANWARIA,SANWARIA AGRO OILS LIMITED,09/17/2014,9.8,10.15,9.1,9.2,264147,148740
SARDAEN,SARDA ENERGY & MINERALS LTD,09/17/2014,252.15,275.95,251,259.45,23732,10
562
SAREGAMA,SAREGAMA INDIA LIMITED,09/17/2014,161.5,161.5,152,152.2,3937,3937
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,09/17/2014,380,390,360.65,365.6,5985,
5098
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,09/17/2014,319,328.7,314.45,319
.7,83317,34402
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,09/17/2014,37.5,38.3,37.5,38.3,841,810
SAVERA,SAVERA INDUSTRIES LTD,09/17/2014,40,42.75,40,42.6,2292,290
SBBJ,STATE BANK OF BIK & JAIPU,09/17/2014,645.05,657.95,624,634.95,17568,9848
SBIGETS,SBI MF-SBI GOLD ETS-GO,09/17/2014,2590,2594.95,2577.5,2579.95,5744,5288
SBIN,STATE BANK OF INDIA,09/17/2014,2583.4,2588.05,2536.95,2562.35,1304495,51660
6
SBT,STATE BANK OF TRAVANCORE,09/17/2014,499,510,485.05,488.75,27937,18079
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,09/17/2014,157,164,153.1,154.75,184219,57911
SCI,SHIPPING CORP OF INDIA LT,09/17/2014,62.8,62.9,60.5,61.25,587330,289730
SDBL,SOM DISTILLERIES & BREWERIES LTD,09/17/2014,210.6,214.95,203,210.7,21012,70
3
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,09/17/2014,1
36.35,139.7,131.45,137.05,61306,37132
SEINV,S.E. INVESTMENTS LIMITED,09/17/2014,334.95,339.5,311.2,335.55,10724,764
SELAN,SELAN EXPLO. TECH LTD,09/17/2014,560,571.95,541.35,555.3,23899,8982
SELMCL,SEL MANUFACTURING COMPANY LIMITED,09/17/2014,5.4,5.4,4.95,5.05,922054,396
782
SEPOWER,S.E. POWER LTD,09/17/2014,5.8,6.2,5.8,6.2,2175,1625
SERVALL,SERVALAKSHMI PAPER LTD,09/17/2014,4.15,4.25,3.85,4.15,12408,10563
SESHAPAPER,SESHASAYEE PAPER & BOARDS,09/17/2014,239.95,249,239.95,241.85,1027,97
5
SEZAL,SEZAL GLASS LTD,09/17/2014,7,7.4,6.75,7.35,1187,1187
SFCL,STAR FERRO AND CEMENT LTD,09/17/2014,61,61.9,60.5,61,8341,6903
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,09/17/2014,29.25,29.75,28.5,29.1,15505,11
029
SHAHALLOYS,SHAH ALLOYS LIMITED,09/17/2014,8.5,9,8,8.05,875,620
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,09/17/2014,254.9,256,244,249.05,100021,70199
SHALPAINTS,SHALIMAR PAINTS LTD,09/17/2014,154.95,160.95,150,155.75,377696,105447
SHANTIGEAR,SHANTHI GEARS LTD,09/17/2014,112,115.75,108.5,110.6,60017,32108
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,09/1
7/2014,175,180.95,175,180.95,30,15
SHARONBIO,SHARON BIO-MEDICINE LTD,09/17/2014,80.9,82.65,76.3,79.1,467547,296621
SHARRESLTD,SHARYANS RESOURCES LTD,09/17/2014,52,52,52,52,100,100
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,09/17/2014,191.65,194.9,183.55,189.05,3383
47,122490
SHILPAMED,SHILPA MEDICARE LTD,09/17/2014,527,538.95,501.2,516.15,12485,6802
SHILPI,SHILPI CABLE TECH LTD,09/17/2014,58.1,60.8,57.95,57.95,65838,44609
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,09/17/2014,88,88.9,80.35,84.55,10032,5433
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,09/17/2014,13.2,13.35
,12.8,12.9,49425,36974
SHIVAMAUTO,SHIVAM AUTO.LTD,09/17/2014,309,309,293.55,306.45,24097,10812

SHIVTEX,SHIVA TEXYARN LIMITED,09/17/2014,41.95,42,39.15,40.65,12749,9215

SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,09/17/2014,10,10,9.7,9.95,939,894
SHOPERSTOP,SHOPPERS STOP LIMITED,09/17/2014,520,534.95,507,524.2,22169,10904
SHREECEM,SHREE CEMENTS LTD,09/17/2014,8570,8599,8445,8500.45,6920,5887
SHREERAMA,SHREE RAMA MULTI TECH LTD,09/17/2014,6.9,6.9,6.6,6.65,28299,28299
SHRENUJ,SHRENUJ & CO LTD,09/17/2014,56.2,56.2,54,54.75,64498,3738
SHREYANIND,SHREYANS INDUSTRIES LTD,09/17/2014,36.5,39.1,36.5,39.1,12844,12844
SHREYAS,SHREYAS SHIPPING & LOGIST,09/17/2014,57.6,60.35,56,59.8,14517,11958
SHRIASTER,SHRI ASTER SILICATES LTD,09/17/2014,8.9,8.9,8.9,8.9,666,666
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,09/17/2014,1721.8,1770.5,1651.1,1685.1,3392,
2474
SHRIRAMEPC,SHRIRAM EPC LTD,09/17/2014,35.9,37.2,33.5,34.15,32662,20102
SHYAMTEL,SHYAM TELECOM LIMITED,09/17/2014,44.8,45.05,36.55,38.15,81173,40249
SICAGEN,SICAGEN INDIA LTD,09/17/2014,17.45,17.5,16.45,17.1,20926,17322
SICAL,SICAL LOGISTICS LIMITED,09/17/2014,128.9,128.9,116.75,117.05,30535,24882
SIEMENS,SIEMENS LTD,09/17/2014,868,889.85,836.15,886.1,646602,379648
SIGNETIND,SIGNET INDUSTRIES LTD,09/17/2014,311,320.9,290,310.45,11416,49
SIL,STANDARD INDUSTRIES LTD.,09/17/2014,19.45,19.5,18.5,18.5,25417,25417
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,09/17/2014,14.95,14.95,14,14.6,2452,2410
SIMPLEX,SIMPLEX PROJECTS LIMITED,09/17/2014,53,54.75,52.4,53.25,3837,3074
SIMPLEXCAS,SIMPLEX CASTINGS LTD,09/17/2014,48.9,48.9,44.5,48.75,71,66
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,09/17/2014,257,264.3,251.55,259.55,45
612,40752
SINTEX,SINTEX INDUSTRIES LTD,09/17/2014,77.6,78.15,73.4,73.8,2371551,1306638
SIRPAPER,SIRPUR PAPER MILLS LTD,09/17/2014,18.1,18.1,18.1,18.1,1,1
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,09/17/2014,10.55,11.2,10.55,11.2,11310,11
310
SITICABLE,SITI CABLE NETWORK LTD,09/17/2014,27.2,27.5,26.45,27.25,352899,160531
SIYSIL,SIYARAM SILK MILLS LIMITED,09/17/2014,800,842,798.35,804.65,8914,5819
SJVN,SJVN LTD,09/17/2014,22.9,23.2,22.8,22.95,451675,317435
SKFINDIA,SKF INDIA LTD,09/17/2014,1122.3,1166,1122.3,1149.6,331670,292075
SKIL,SKIL INFRASTRUCTURE LTD,09/17/2014,39.5,40.45,37.1,39.35,16937,11931
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,09/17/2014,27.8,28.5,27.55,28.25
,70515,54986
SKSMICRO,SKS MICROFINANCE LTD,09/17/2014,308,316.5,306.15,310.65,2053084,873967
SKUMARSYNF,S KUMARS NATIONWIDE LTD,09/17/2014,4.9,5.25,4.9,5,893978,361014
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,09/17/2014,75,75.5,70.2,74.95,86637,4333
5
SMLISUZU,SML ISUZU LTD,09/17/2014,795,807.95,765.05,790.1,7246,7246
SMPL,SUJANA METAL PRODUCTS LTD,09/17/2014,4.25,4.4,4.15,4.15,61433,52467
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,09/17/2014,459,480,450.25,464.65,9487,5576
SNOWMAN,SNOWMAN LOGISTICS LTD,09/17/2014,81.7,85.75,77.65,85.75,2271887,2271887
SOBHA,SOBHA DEVELOPERS LIMITED,09/17/2014,427,435,425.05,427.05,108697,56931
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,09/17/2014,2300,2415,2153.1,2388.95,205
3,1381
SOMANYCERA,SOMANY CERAMICS LIMITED,09/17/2014,306.5,316.8,295.05,314.45,7905,511
6
SOMATEX,SOMA TEXTILES & INDUST LT,09/17/2014,4.2,4.2,4,4,376,376
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,09/17/2014,55.25,59.4,54,57.1,586722,2
29960
SONATSOFTW,SONATA SOFTWARE LTD,09/17/2014,122.8,127,118.5,121.6,136130,136130
SOTL,SAVITA OIL TECHNOLOGIES LTD,09/17/2014,679.65,700,670,677,3306,1232
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,09/17/2014,2.7,2.7,2.6,2.7,511887,511887
SOUTHBANK,THE SOUTH INDIAN BANK LTD,09/17/2014,27.7,27.9,27.2,27.4,1376476,77382
4
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,09/17/2014,195,201.45,191,192
.5,661400,328203
SPECIALITY,SPECIALITY RESTAURANTS LTD,09/17/2014,140.15,145.45,139.15,142,153401
,123532
SPECTACLE,SPECTACLE INDUSTRIES LTD,09/17/2014,0.85,0.95,0.85,0.95,63299,38287

SPENTEX,SPENTEX INDUSTRIES LTD,09/17/2014,6.6,6.85,6.55,6.55,1038,844

SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,09/17/2014,25.65,26.35,
24.75,25.15,1443463,734607
SPICEMOBI,SPICE MOBILITY LIMITED,09/17/2014,37.25,37.35,32.2,32.9,105183,60612
SPLIL,SPL INDUSTRIES LIMITED,09/17/2014,12.1,12.85,10.8,11.8,10730,7593
SPMLINFRA,SPML INFRA LTD,09/17/2014,80.2,83,78.4,80.5,5705,2308
SPYL,SHEKHAWATI POLY-YARN LTD,09/17/2014,1.8,1.95,1.75,1.9,27207,25190
SREEL,SREELEATHERS LTD,09/17/2014,252,265,252,260,11,6
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,09/17/2014,49,50.4,47.1,49.85,1074906,4
84273
SRF,SRF LTD,09/17/2014,735,739.5,716,730.4,315358,125714
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,09/17/2014,0.4,0.4,0.3,0.35,1186,1186
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,09/17/2014,54,55.25,52,52.5
5,3350,2099
SRSLTD,SRS LIMITED,09/17/2014,27.7,28.4,26.35,26.95,387425,255667
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,09/17/2014,932.2,955.9,911.65,951.05,455853
,278096
SSLT,SESA STERLITE LTD,09/17/2014,288.6,289.15,274.5,284.6,5717444,2683283
SSWL,STEEL STRIPS WHEELS LIMITED,09/17/2014,305,306.35,293.1,298.85,21892,8676
STAR,STRIDES ARCOLAB LTD.,09/17/2014,715.2,724.2,690,715.75,223709,92447
STARPAPER,STAR PAPER MILLS LTD,09/17/2014,10.5,10.5,10.5,10.5,703,703
STCINDIA,THE STATE TRADING CORPN,09/17/2014,208,208.75,199.3,207.05,89404,37813
STEL,STEL HOLDINGS LTD,09/17/2014,28.75,30.9,28.75,30.3,3285,3285
STERLINBIO,STERLING BIOTECH LTD,09/17/2014,10.1,10.4,9.6,9.65,270516,214842
STERTOOLS,STERLING TOOLS LIMITED,09/17/2014,382,398.85,375,379.55,6860,3637
STOREONE,STORE ONE RETAIL INDIA LTD,09/17/2014,58.4,60.95,58.4,59.1,7721,5120
STRTECH,STERLITE TECHNOLOGIES LTD,09/17/2014,68,68.8,64.7,66.4,514264,270913
STYABS,STYROLUTION ABS (INDIA) LTD,09/17/2014,589.95,600.05,581.15,589.05,5502,3
597
SUBEX,SUBEX AZURE LIMITED,09/17/2014,9.75,10.4,9.2,10.05,675393,410338
SUBROS,SUBROS LIMITED,09/17/2014,61.5,65.65,61.5,64.3,160547,103548
SUDAR,SUDAR GARMENTS LTD,09/17/2014,38.7,38.7,36.1,37.05,104924,63144
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,09/17/2014,1165,1190,1109,1153.7,14
438,10117
SUJANATWR,SUJANA TOWER LTD,09/17/2014,19.5,19.85,19.15,19.5,65929,42844
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,09/17/2014,2.5,2.65,2.5,2.5,141066,792
76
SUMEETINDS,SUMEET INDUSTRIES LTD,09/17/2014,15.1,15.5,14.4,14.75,213472,151893
SUMMITSEC,SUMMIT SECURITIES LTD,09/17/2014,290,294.9,269.95,273.4,11327,5108
SUNCLAYLTD,SUNDARAM CLAYTON LTD,09/17/2014,1605.8,1610.05,1530,1568.35,1714,1166
SUNDARAM,SUNDARAM MULTI PAP LIMITED,09/17/2014,2.75,2.75,2.45,2.55,441666,345759
SUNDARMFIN,SUNDARAM FINANCE LTD,09/17/2014,1132,1180,1132,1172.7,45906,25022
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,09/17/2014,302,304.35,291.25,300.65,1278,
698
SUNDRMFAST,SUNDARAM FASTENERS LTD,09/17/2014,142,146.95,135,139.65,179879,82471
SUNFLAG,SUNFLAG IRON AND STEEL CO,09/17/2014,30.75,30.75,29.55,29.9,40876,29753
SUNILHITEC,SUNIL HITECH ENGR. LTD,09/17/2014,132.9,132.9,125,128.3,19845,9767
SUNPHARMA,SUN PHARMACEUTICALS IND.,09/17/2014,804.9,811.8,786.8,792.4,2736588,15
51911
SUNTECK,SUNTECK REALTY LTD,09/17/2014,315.15,319.55,300.1,304.85,68732,51293
SUNTV,SUN TV LIMITED,09/17/2014,348.95,353,334.6,340.9,794495,329428
SUPER,SUPER SALES INDIA LTD,09/17/2014,350,350,345.1,345.1,206,206
SUPERSPIN,SUPER SPINNING MILLS LTD,09/17/2014,8.1,8.8,8.1,8.45,9659,7265
SUPPETRO,SUPREME PETROCHEMICALS LT,09/17/2014,89,90,84.1,86.4,47086,23836
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,09/17/2014,123,125.05,118,120.2,50093,3246
8
SUPREMEIND,SUPREME INDUSTRIES LTD,09/17/2014,676,688.5,651,662.5,39396,19528
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,09/17/2014,338.55,349,337.7,346.
05,1267,711
SUPREMETEX,SUPREME TEX MART LTD,09/17/2014,8.5,8.55,7.75,8,118481,118481

SURANACORP,SURANA CORPORATION LTD,09/17/2014,17.5,18,17.05,17.95,482,481

SURANAT&P,SURANA TELECOM AND POWER LTD,09/17/2014,34.05,39.4,34.05,39.4,118120,4
1687
SURANAVEL,SURANA VENTURES LTD,09/17/2014,85,87.6,85,87.6,20385,15676
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,09/17/2014,9.9,10.05,9.15,9.5,12250,
10200
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,09/17/2014,133,140.25,129,140,56097
,33063
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,09/17/2014,1.25,1.3,1.2,1.25,220876,154658
SURYAROSNI,SURYA ROSHNI LTD,09/17/2014,95.6,97.75,94.55,95.9,55693,31075
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,09/17/2014,400,400,380,385.7,78
60,4424
SUVEN,SUVEN LIFE SCIENCES LIMITED,09/17/2014,183.05,189,173.3,176.05,1816153,500
739
SUZLON,SUZLON ENERGY LTD.,09/17/2014,22.25,22.55,21.75,21.85,4465134,1996485
SWANENERGY,SWAN ENERGY LTD,09/17/2014,60.3,63.9,59.8,60.05,630173,171616
SWARAJENG,SWARAJ ENGINES LTD,09/17/2014,1000,1034.95,985,996.25,6364,3638
SWELECTES,SWELECT ENERGY SYSTEMS LTD,09/17/2014,431.8,448,404,425.1,11465,5789
SYMPHONY,SYMPHONY LTD,09/17/2014,1367,1395.05,1240.1,1350.95,24060,15835
SYNCOM,SYNCOM HEALTHCARE LTD,09/17/2014,9.45,9.95,8.5,9.45,1237870,497462
SYNDIBANK,SYNDICATE BANK,09/17/2014,126.4,126.8,122.6,124.95,2578375,553969
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,09/17/2014,22.3,24.5,22.3,22.95
,2126,1557
TAJGVK,TAJ GVK HOTELS & RESORTS,09/17/2014,114.4,115.05,109.2,111.3,48333,26741
TAKE,TAKE SOLUTIONS LIMTED,09/17/2014,35.25,36.95,35,35.15,35448,25116
TALBROAUTO,TALBROS AUTO. COMP. LTD,09/17/2014,100,105,98.75,101.35,41045,20724
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,09/17/2014,212.75,215.9,208,212.1
,61779,25396
TANLA,TANLA SOLUTIONS LIMITED,09/17/2014,19.4,19.4,19.1,19.4,254070,151669
TANTIACONS,TANTIA CONSTRUCTIONS LTD,09/17/2014,23.3,24.7,22.25,22.6,4335,3226
TARAJEWELS,TAR AJEWELS,09/17/2014,91,97,89.05,90.05,7385,5926
TARAPUR,TARAPUR TRANSFORMERS LTD,09/17/2014,8.5,9.2,7.85,8.45,5385,4648
TARMAT,TARMAT LTD,09/17/2014,28.25,28.25,25.9,28.25,1231,1130
TATACHEM,TATA CHEMICALS LTD,09/17/2014,389,394,378.15,392.6,496209,142477
TATACOFFEE,TATA COFFEE LIMITED,09/17/2014,943.75,954,926,946.15,110141,28269
TATACOMM,TATA COMMUNICATIONS LIMITED,09/17/2014,371.05,372.4,351.3,359.95,114445
7,451668
TATAELXSI,TATA ELXSI (I) LTD,09/17/2014,591.65,607.95,584.1,596.7,256870,69262
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,09/17/2014,160.7,162.7,156.9,161.6,2748845,
1021347
TATAINVEST,TATA INVESTMENT CORP LTD,09/17/2014,558,559,550.05,556.3,24651,16576
TATAMETALI,TATA METALIKS LTD,09/17/2014,105.1,110,102.4,107.3,178268,63118
TATAMOTORS,TATA MOTORS LTD.,09/17/2014,502,509.5,491.4,506.95,4947732,2739269
TATAMTRDVR,TATA MOTORS DVR A ORD,09/17/2014,362.2,367.4,346.65,365.65,3151730,12
10903
TATAPOWER,TATA POWER CO LTD,09/17/2014,84.9,85.7,84.1,85.5,5292749,2656587
TATASPONGE,TATA SPONGE IRON LTD,09/17/2014,860.2,869.45,832.3,848.55,206385,4325
6
TATASTEEL,TATA IRON AND STEEL CO LT,09/17/2014,493,501,485.65,498.4,5244467,1855
828
TBZ,TRIB BHIMJI ZAVERI LTD,09/17/2014,153.7,156,152,154.7,47138,30019
TCI,TRANSPORT CORPN OF INDIA,09/17/2014,216,218.75,202.5,206.15,117539,71954
TCIDEVELOP,TCI DEVELOPERS LTD,09/17/2014,243.55,278,243.55,258.1,182,134
TCIFINANCE,TCI FINANCE LIMITED,09/17/2014,32.85,34.25,32.85,32.85,10847,10547
TCS,TATA CONSULTANCY SERV LT,09/17/2014,2561,2604.75,2561,2591.2,828850,432239
TDPOWERSYS,TD POWER SYSTEMS LTD,09/17/2014,308.55,335,306.05,329.4,3334,1721
TECHM,TECH MAHINDRA LIMITED,09/17/2014,2430,2442.5,2417,2424.8,398442,247727
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,09/17/2014,273.85,290.5,267.5,2
84.8,89565,32788
TECHNOFAB,TECHNOFAB ENGINEERING LTD,09/17/2014,130.15,132.95,120.95,128.95,5324,

4092
TECPRO,TECPRO SYSTEMS LTD,09/17/2014,16.4,17,15.9,15.9,12832,11016
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,09/17/2014,42.65,44,41.5,42.35,29
9830,120275
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,09/17/2014,19.45,19.65,18,18.15,614287,3
93330
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,09/17/2014,90.5,93.8,87.5,92.05,1304957,5
14121
TFCILTD,TOURISM FINANCE CORP. OF,09/17/2014,44.25,45.4,42,44.15,392654,192208
TFL,TRANSWARRANTY FINANCE LIMITED,09/17/2014,6.05,6.05,6.05,6.05,800,800
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,09/17/2014,61,62,56.2,58.1,13934,12502
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,09/17/2014,179.85,179.85,175,176.75,197,132
THEBYKE,THE BYKE HOSPITALITY LTD,09/17/2014,317.6,319.05,316.85,318.2,109238,225
76
THEMISMED,THEMIS MEDICARE LIMITED,09/17/2014,134.9,136,130,130.15,5206,5206
THERMAX,THERMAX LTD,09/17/2014,851,852,835.6,840.55,14802,9351
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,09/17/2014,564.65,575,538,549.35,48272,3
2227
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,09/17/2014,54.75,54.75,52.55,53.2,259,25
9
THOMASCOOK,THOMAS COOK (INDIA) LTD,09/17/2014,147,149.5,143.8,145.6,275831,10374
7
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,09/17/2014,12.15,12.15,12.15,12.15,2020,2020
TI,TILAKNAGAR INDUSTRIES LTD,09/17/2014,45,46,44.2,45.1,289079,139489
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,09/17/2014,13940,14251,13643.65,139
86.35,1461,773
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,09/17/2014,190,196.4,188.15,189.7,26
126,18319
TIJARIA,TIJARIA POLYPIPES LTD,09/17/2014,3.8,3.8,3.8,3.8,500,500
TIL,TIL LTD,09/17/2014,341,343,330.55,340.1,6741,5387
TIMBOR,TIMBOR HOME LTD,09/17/2014,7.75,7.8,7.2,7.25,12744,9484
TIMETECHNO,TIME TECHNOPLAST LIMITED,09/17/2014,54.2,54.85,52.8,53.3,353575,20254
0
TIMKEN,TIMKEN INDIA LIMITED,09/17/2014,399,399.8,385.2,389.7,91077,38960
TINPLATE,THE TINPLATE CO. (I) LTD,09/17/2014,75,75.75,73.3,74.15,115135,49442
TIPSINDLTD,TIPS INDUSTRIES LIMITED,09/17/2014,42.7,42.8,41.25,42,2070,1325
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,09/17/2014,107,111.35,104.8,106.35,41899,198
92
TITAN,TITAN INDUSTRIES LTD,09/17/2014,377.1,380.1,366,370.25,780290,209767
TNPETRO,TAMILNADU PETROPRODUCTS LTD,09/17/2014,14.95,14.95,13.6,13.95,53641,3905
6
TNPL,TAMILNADU NEWSPRT & PAPER,09/17/2014,156.3,158.05,154,155.5,53336,31483
TODAYS,TODAYS WRITING PRODUCTS LIMITED,09/17/2014,4.65,4.65,4.25,4.6,3338,2739
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,09/17/2014,32.1,34,29.1,32,17554,11544
TORNTPHARM,TORRENT PHARMACEUTICALS L,09/17/2014,877.1,898.05,851,855.7,86285,482
01
TORNTPOWER,TORRENT POWER LTD,09/17/2014,158,159.45,148.5,152.1,830986,340193
TREEHOUSE,TREE HOUSE EDUCATION LTD,09/17/2014,455.7,455.7,437,440.3,27404,10231
TRENT,TRENT LTD,09/17/2014,1395,1428,1340.1,1381.25,12502,5209
TRF,TRF LTD,09/17/2014,289,298.95,282.85,290.9,76917,37811
TRICOM,TRICOM INDIA LIMITED,09/17/2014,1.75,1.85,1.75,1.75,990,990
TRIDENT,TRIDENT LTD,09/17/2014,26,27.7,25.2,26.85,716563,412442
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,09/17/2014,48,49.9,44.85,46.65,230566,133426
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,09/17/2014,196.25,198.05,191,19
4.6,4740,3020
TRITURBINE,TRIVENI TURBINE LTD,09/17/2014,90.9,92.45,88,89.25,139757,97213
TRIVENI,TRIVENI ENGG. & INDS. LTD,09/17/2014,23.45,24,22.3,22.85,140230,102501
TTKHEALTH,TTK HEALTHCARE LTD,09/17/2014,778.85,799.6,760.05,777.25,11322,2267
TTKPRESTIG,TTK PRESTIGE LTD,09/17/2014,4315,4548.2,4315,4494.75,33389,16272
TTL,T T LIMITED,09/17/2014,40,40.1,38.8,39.55,17477,10332

TTML,TATA TELESERV(MAHARASTRA),09/17/2014,11.25,11.4,11.05,11.15,2175967,773744
TUBEINVEST,TUBE INVESTMENTS OF INDIA,09/17/2014,333.5,339.4,316.15,320.35,52832,
32944
TULSI,TULSI EXTRUSIONS LTD,09/17/2014,7.15,7.15,5.9,6.05,114028,71537
TV18BRDCST,TV18 BROADCAST LTD,09/17/2014,29.35,29.45,29,29.2,1699830,934833
TVSELECT,TVS ELECTRONICS LTD,09/17/2014,48.5,49.75,48.15,48.4,176735,84226
TVSMOTOR,TVS MOTOR COMPANY LTD,09/17/2014,215.7,217.55,206.65,213.1,3874516,1008
928
TVSSRICHAK,TVS SRICHAKRA LIMITED,09/17/2014,1060,1069.95,1006.8,1039.8,9218,5305
TVTODAY,TV TODAY NETWORK LTD,09/17/2014,215,220,205.05,209.75,656086,258389
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,09/17/2014,5.6,5.8,5.45,5.45,4400,4400
TWL,TITAGARH WAGONS LTD,09/17/2014,226,234.8,225,229.35,71820,34679
UBENGG,UB ENGINEERING LTD,09/17/2014,12.45,12.5,11.75,11.8,8664,5020
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,09/17/2014,27.05,27.8,25.75,26.55,557
131,220878
UBL,UNITED BREWERIES LTD,09/17/2014,693.8,704,690,697.95,54499,26815
UCALFUEL,UCAL FUEL SYSTEMS LTD,09/17/2014,87.25,89.5,86.1,87.45,28650,14837
UCOBANK,UCO BANK,09/17/2014,86.1,86.6,83.4,84.4,2598183,382815
UFLEX,UFLEX LIMITED,09/17/2014,152.4,159,150.3,155.9,488664,165045
UGARSUGAR,THE UGAR SUGAR WORKS LTD,09/17/2014,11,11.3,10.6,11.2,13560,13560
UJAAS,UJAAS ENERGY LTD,09/17/2014,24.45,24.45,23.1,23.95,430792,285353
ULTRACEMCO,ULTRATECH CEMENT LIMITED,09/17/2014,2555,2605,2535,2599.85,152700,951
50
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,09/17/2014,5.6,5.6,5.6,5.6,667,667
UNICHEMLAB,UNICHEM LABORATORIES LTD,09/17/2014,235,238,218.55,222.15,186756,9212
2
UNIENTER,UNIPHOS ENTERPRISES LTD,09/17/2014,30,30,28.65,29.05,8108,6346
UNIONBANK,UNION BANK OF INDIA,09/17/2014,213.55,214.5,207.25,212.8,3947507,68772
1
UNIPLY,UNIPLY INDUSTIRES LIMITED,09/17/2014,8,8.15,7.8,8.15,2024,2024
UNITECH,UNITECH LTD,09/17/2014,23.1,23.3,22.3,22.95,41614633,6447231
UNITEDBNK,UNITED BANK OF INDIA,09/17/2014,46,46.5,44.7,44.85,360594,133618
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,09/17/2014,243.3,243.3,243.3,243
.3,50,50
UNITY,UNITY INFRAPROJECTS LIMITED,09/17/2014,27.65,28.2,26.55,26.95,141992,93847
UNIVCABLES,UNIVERSAL CABLES LTD,09/17/2014,55,55.85,53.1,54.35,378,378
UPERGANGES,UPPER GANGES SUGAR & INDS,09/17/2014,38,39.45,37.25,38.4,830,715
UPL,UPL LTD,09/17/2014,344.05,351.75,335,343.35,1795533,473652
USHAMART,USHA MARTIN LTD.,09/17/2014,35.55,36.7,34.1,34.5,449261,318114
USHERAGRO,USHER AGRO LTD,09/17/2014,45.4,45.9,43.55,44.25,169769,81661
UTTAMSTL,UTTAM GALVA STEELS LTD,09/17/2014,83.85,85.7,80.3,81.3,1623999,303284
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,09/17/2014,16.5,17.9,16.5,17,892,438
UTTAMVALUE,UTTAM VALUE STEELS LTD,09/17/2014,8.4,8.7,8.25,8.4,108656,84257
V2RETAIL,V2 RETAIL LTD,09/17/2014,31.5,32.5,31.35,31.35,39510,39510
VADILALIND,VADILAL INDUSTRIES LTD,09/17/2014,226.6,233.95,221.1,224.05,17471,850
5
VAIBHAVGBL,VAIBHAV GLOBAL LTD,09/17/2014,870.05,883,860,862.3,8449,7337
VAKRANGEE,VAKRANGEE LTD,09/17/2014,124,125.5,123.1,123.5,569174,201475
VALECHAENG,VALECHA ENGINEERING LIMITED,09/17/2014,64.45,66.3,63.1,65,10400,5967
VALUEIND,VALUE INDUSTRIES LTD,09/17/2014,13.1,13.8,13.1,13.65,27516,23566
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,09/17/2014,19.55,21.4,19.55,21.2,40400,3350
1
VARDMNPOLY,VARDHMAN POLYTEX LTD.,09/17/2014,55,57.45,54,56,1035,884
VARUN,VARUN INDUSTRIES LIMITED,09/17/2014,6.4,6.65,6.35,6.4,26585,23860
VARUNSHIP,VARUN SHIPPING LTD,09/17/2014,8.1,8.3,7.8,7.9,385373,203230
VASCONEQ,VASCON ENGINEERS LTD,09/17/2014,27.85,27.85,26.6,27.1,5934,5809
VASWANI,VASWANI INDUSTRIES LTD,09/17/2014,5,5.25,4.75,5,6544,5647
VENKEYS,VENKY'S (INDIA) LIMITED,09/17/2014,523,562,523,550.6,33348,16920
VENUSREM,VENUS REMEDIES LIMITED,09/17/2014,297.95,319,286.6,300.95,1520723,17387
7

VESUVIUS,VESUVIUS INDIA LTD,09/17/2014,702,708.4,695.5,700,3136,2791

VGUARD,V-GUARD INDUSTRIES LTD,09/17/2014,819.9,838.8,810.1,821.55,25876,11226
VHL,VARDHMAN HOLDINGS LIMITED,09/17/2014,705,720,676.1,719.7,357,124
VICEROY,VICEROY HOTELS LIMITED,09/17/2014,22.25,22.6,20.9,21.25,122099,51966
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,09/17/2014,171.6,173.7,168.9,171.95,153666,
66925
VIJAYABANK,VIJAYA BANK,09/17/2014,45.6,47.25,45.1,47.05,1103241,655069
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,09/17/2014,15,15,14.3,14.4,21436,11511
VIKASGLOB,VIKAS GLOBALONE LTD,09/17/2014,33.4,35,32,32.2,409861,201060
VIMALOIL,VIMAL OIL & FOODS LTD,09/17/2014,193,196.25,192,195.4,4839,615
VIMTALABS,VIMTA LABS LIMITED,09/17/2014,109.4,111.7,102.65,105.05,132400,59529
VINATIORGA,VINATI ORGANICS LTD,09/17/2014,430,440,421.3,433.7,11119,6758
VINDHYATEL,VINDHYA TELELINKS LTD.,09/17/2014,456,477.95,456,474.95,2552,1853
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,09/17/2014,47.5,47.75,44.25,44.65,23668,1
7776
VIPIND,VIP INDUSTRIES LTD.,09/17/2014,108.3,108.4,102.55,105.9,562142,203747
VIPUL,VIPUL LTD,09/17/2014,30.5,31.55,30.1,31.55,318044,284294
VISAKAIND,VISAKA INDUSTRIES LIMITED,09/17/2014,123.5,132.25,121.5,124.9,32228,19
133
VISASTEEL,VISA STEEL LIMITED,09/17/2014,21,21.95,20.5,21.15,40031,25649
VISESHINFO,VISESH INFOTECNICS LTD,09/17/2014,0.35,0.35,0.3,0.35,2466403,2048712
VISUINTL,VISU INTERNATIONAL LIMITED,09/17/2014,0.85,0.9,0.85,0.9,2750,2750
VIVIDHA,VISAGAR POLYTEX LTD,09/17/2014,286.9,298,273,273.1,6456,3659
VIVIMEDLAB,VIVIMED LABS LIMITED,09/17/2014,373.25,380,356.2,362.35,64456,22029
VKSPL,VKS PROJECTS LTD,09/17/2014,0.55,0.55,0.45,0.45,20348643,10589758
VLSFINANCE,VLS FINANCE LTD.,09/17/2014,25.2,25.8,23.35,25.6,42901,26640
VMART,VMART RETAIL LTD,09/17/2014,543.4,572,515,532.1,12842,8947
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,09/17/2014,695.95,695.95,670.4,673.9,3482,2
449
VOLTAS,VOLTAS LTD,09/17/2014,235.3,242.9,228.15,242.05,3868049,1026736
VSSL,VARDHMAN SPECIAL STEELS LTD,09/17/2014,38.5,40.5,38,39.45,5948,5848
VSTIND,VST INDUSTRIES LTD.,09/17/2014,1652,1652,1625,1645.3,4103,3707
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,09/17/2014,1764.4,1775,1701,1717.6,1390,92
6
VTL,VARDHMAN TEXTILES LIMITED,09/17/2014,467,476,467,473.75,32312,23602
VTMLTD,VTM LTD,09/17/2014,25,25,24,24.35,146321,143926
WABAG,VA TECH WABAG LTD,09/17/2014,1460,1475.2,1435,1445.6,51587,39741
WABCOINDIA,WABCO INDIA LTD,09/17/2014,3701.15,3747.4,3590,3725.25,13720,11862
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,09/17/2014,107,110.7,101.35,103.45,12659
5,65544
WANBURY,WANBURY LIMITED,09/17/2014,42.4,44.85,41.4,42.45,29834,29834
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,09/17/2014,18,18.75,17.7,18.65,3026,2
521
WEIZFOREX,WEIZMANN FOREX LTD,09/17/2014,154,164,154,161.5,920,657
WEIZMANIND,WEIZMANN LTD,09/17/2014,11,11,10.5,10.85,997,997
WELCORP,WELSPUN CORP LTD,09/17/2014,77.95,78.75,70.7,73.15,239818,129286
WELENTRP,WELSPUN ENTERPRISES LTD,09/17/2014,226.5,249,221,226.1,3640,2846
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,09/17/2014,36,36,36,36,412,412
WELPROJ,WELSPUN PROJECTS LTD,09/17/2014,28.75,28.75,25.2,25.2,8835,6868
WELSPUNIND,WELSPUN INDIA LTD,09/17/2014,259.6,267,257,263.35,67429,56117
WENDT,WENDT (INDIA) LTD.,09/17/2014,1600,1610.05,1565,1572,287,162
WHEELS,WHEELS INDIA LTD,09/17/2014,865.25,893.5,853,861.15,12892,4882
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,09/17/2014,433.25,439.5,417.1,418.85,49082,3782
1
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,09/17/2014,60,63,59.55,61.75,5526,3768
WINDMACHIN,WINDSOR MACHINES LTD,09/17/2014,37.8,37.8,32.6,34.1,24046,18768
WINSOME,WINSOME YARNS LTD,09/17/2014,2.35,2.45,2.3,2.4,19483,13553
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,09/17/2014,1.85,1.85,1.85,1.85,7695
2,76952
WIPRO,WIPRO LTD,09/17/2014,562,571.6,558.45,567.35,1387589,674893

WOCKPHARMA,WOCKHARDT LTD.,09/17/2014,814,835,804.35,822.25,1692717,447066
WONDERLA,WONDERLA HOLIDAYS LTD,09/17/2014,298.65,299.7,282.65,291.05,347719,1181
64
WSI,W S INDUSTRIES (I) LTD,09/17/2014,16,16.2,16,16.2,200,100
WSTCSTPAPR,WEST COAST PAPER MILLS LT,09/17/2014,61.45,61.9,58.95,59.65,109993,68
651
WYETH,WYETH LTD.,09/17/2014,1102.5,1145,1082,1087.8,15393,8919
XCHANGING,XCHANGING SOLUTIONS LTD,09/17/2014,43.35,43.35,43.35,43.35,4847,4845
XLENERGY,XL ENERGY LTD,09/17/2014,4.85,4.85,4.45,4.5,49834,35028
XPROINDIA,XPRO INDIA LIMITED,09/17/2014,37.55,39.05,36.1,38.35,3066,1671
YESBANK,YES BANK LIMITED,09/17/2014,580,593,571.3,587,4474666,1435573
ZANDUREALT,ZANDU REALTY LIMITED,09/17/2014,1949.25,2018,1901.15,1930.6,12099,342
8
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,09/17/2014,286,292.9,284,290.75,2435958,1
653876
ZEELEARN,ZEE LEARN LTD,09/17/2014,35.2,35.95,34.65,35.75,219000,138677
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,09/17/2014,18.45,18.7,17.9,18.3,823990,379277
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,09/17/2014,1.2,1.3,1.2,1.25,43598,23433
ZENITHCOMP,ZENITH COMPUTERS LIMITED,09/17/2014,7.15,7.45,6.8,6.95,26990,19583
ZENITHINFO,ZENITH INFOTECH LIMITED,09/17/2014,3.7,3.7,3.35,3.5,3526,3526
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,09/17/2014,589.9,599.8,567.75,572.9,86935,263
34
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,09/17/2014,116.95,119,111.1,113.
2,21901,15435
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,09/17/2014,415,415,395,395.3,353,207
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,09/17/2014,31.1,32.5,31,31,468,355
ZUARI,ZUARI AGRO CHEMICALS LTD,09/17/2014,216,219.9,204.1,208.4,21085,7984
ZUARIGLOB,ZUARI GLOBAL LTD,09/17/2014,97,98.5,92.5,94.2,25813,11516
ZYDUSWELL,ZYDUS WELLNESS LTD,09/17/2014,659.05,685,649,670.55,28015,12128
ZYLOG,ZYLOG SYSTEMS LIMITED,09/17/2014,7.8,8.2,7.7,7.85,173909,101803