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

NIFTY,CNX Nifty,04/16/2014,6727.25,6748.65,6665.15,6675.3,826941577,0
CNX IT,CNX IT,04/16/2014,9506.8,9506.8,9248.65,9273.15,0,0
CNX Nifty Junior,CNX Nifty Junior,04/16/2014,13582.35,13706.3,13447.2,13472.1,0,
0
BANK Nifty,BANK Nifty,04/16/2014,12557.4,12727.05,12514.75,12563.15,0,0
CNX Midcap,CNX Midcap,04/16/2014,8785.85,8861.1,8690.3,8706,0,0
CNX 500,CNX 500,04/16/2014,5275,5294.7,5222.85,5230.35,0,0
CNX 100,CNX 100,04/16/2014,6624.3,6649.65,6562.9,6572.8,0,0
Nifty Midcap 50,Nifty Midcap 50,04/16/2014,2557.95,2587.15,2508.9,2514.8,0,0
CNX Realty,CNX Realty,04/16/2014,194.8,196.1,186.35,187.25,0,0
CNX Infra,CNX Infra,04/16/2014,2675.8,2690,2618.75,2624,0,0
CNX Energy,CNX Energy,04/16/2014,8452.25,8522.85,8369.2,8384.4,0,0
CNX FMCG,CNX FMCG,04/16/2014,17874.4,18065.15,17874.4,17983.35,0,0
CNX MNC,CNX MNC,04/16/2014,6507.85,6558.45,6460.35,6474.25,0,0
CNX Pharma,CNX Pharma,04/16/2014,7926.3,7960.35,7856.05,7877.15,0,0
CNX PSE,CNX PSE,04/16/2014,2844.6,2859.15,2805.4,2815.45,0,0
CNX PSU Bank,CNX PSU Bank,04/16/2014,2809.45,2855.8,2780.6,2790.6,0,0
CNX Service,CNX Service,04/16/2014,8131.75,8143.95,8025.55,8042.15,0,0
INDIAVIX,INDIA VOLATILITY INDEX,04/16/2014,31.875,32.0775,21.675,31.16,0,0
CNX AUTO,CNX AUTO,04/16/2014,5813.45,5863.5,5771.35,5784.5,0,0
CNX Metal,CNX Metal,04/16/2014,2519.95,2558.2,2491.65,2528.3,0,0
CNX Media,CNX Media,04/16/2014,1776.7,1803.2,1760.3,1765.7,0,0
CNX Smallcap,CNX Smallcap,04/16/2014,3952.95,3979.65,3880.85,3890.8,0,0
CNX 200,CNX 200,04/16/2014,3376.15,3389.45,3343.2,3348.4,0,0
CNX Dividend Oppt,CNX Dividend Oppt,04/16/2014,1714.2,1726.45,1696.4,1698.4,0,0
CNX Commodities,CNX Commodities,04/16/2014,2446.85,2468.5,2417.25,2428.95,0,0
CNX Consumption,CNX Consumption,04/16/2014,2656.95,2675.7,2637.95,2641.55,0,0
CNX Finance,CNX Finance,04/16/2014,5212.65,5258.7,5177.9,5196.35,0,0
Nifty Dividend,Nifty Dividend,04/16/2014,0,0,0,0,0,0
LIX 15,LIX 15,04/16/2014,2852.55,2886.65,2832.45,2846.3,0,0
CPSE Index,CPSE Index,04/16/2014,1965,1977.7,1941.8,1946.7,0,0
NSE ADVANCES,NSE ADVANCES,04/16/2014,502,502,502,502,0,0
NSE DECLINES,NSE DECLINES,04/16/2014,992,992,992,992,0,0
NiftyPCR,Nifty PCR (OI),04/16/2014,0.96,0.96,0.96,0.96,0,0
New52High,New52High,04/16/2014,81,81,81,81,0,0
New52Low,New52Low,04/16/2014,6,6,6,6,0,0
SENSEX,BSE SENSEX,04/16/2014,22486.73,22533.61,22247.39,22277.23,0,0
BSE MID CAP,BSE BSE MID CAP,04/16/2014,7326.11,7346.61,7218.82,7232.76,0,0
BSE SMALL CAP,BSE BSE SMALL CAP,04/16/2014,7511.56,7539.35,7409.48,7418.22,0,0
BSE 100,BSE BSE 100,04/16/2014,6759.6,6779.76,6688.06,6696.14,0,0
BSE 200,BSE BSE 200,04/16/2014,2704.49,2711.87,2675.95,2679.33,0,0
BSE 500,BSE BSE 500,04/16/2014,8389.68,8412.18,8298.95,8309.41,0,0
BSE GREENEX,BSE BSE GREENEX,04/16/2014,1800.21,1803.37,1779.52,1781.51,0,0
BSE CARBONEX,BSE BSE CARBONEX,04/16/2014,1097.84,1101.12,1086.21,1087.52,0,0
BSE PSU,BSE BSE PSU,04/16/2014,6444.84,6479.57,6352.39,6369.23,0,0
BSE IPO,BSE BSE IPO,04/16/2014,1647.79,1675.16,1643.57,1649.6,0,0
BSE SME IPO,BSE BSE SME IPO,04/16/2014,801.75,827.06,800.07,825.42,0,0
BSE BANKEX,BSE BANKEX,04/16/2014,14389.96,14560.13,14326.96,14370.22,0,0
BSE CAPITAL GOODS,BSE CAPITAL GOODS,04/16/2014,12184.62,12204.62,11848,11886.03,
0,0
BSE REALTY,BSE REALTY,04/16/2014,1513.68,1522.7,1445.1,1452.25,0,0
BSE POWER,BSE POWER,04/16/2014,1768.46,1778.9,1732.18,1735.79,0,0
BSE OIL & GAS,BSE OIL & GAS,04/16/2014,9581.3,9692.92,9524.55,9543.12,0,0
BSE METAL,BSE METAL,04/16/2014,10058.06,10199.27,9940.6,10080.45,0,0
BSE CONSUMER DURABLES,BSE CONSUMER DURABLES,04/16/2014,6676.7,6722.57,6546.92,65
64.6,0,0
BSE AUTO,BSE AUTO,04/16/2014,13302.32,13391.02,13169.19,13197.3,0,0
BSE TECK,BSE TECK,04/16/2014,5023.66,5023.66,4887.74,4901.29,0,0
BSE IT,BSE IT,04/16/2014,9056.25,9056.25,8778.67,8800.81,0,0

BSE FMCG,BSE FMCG,04/16/2014,6872.4,6949.38,6870.45,6919.88,0,0

BSE HEALTHCARE,BSE HEALTHCARE,04/16/2014,10506.89,10550.28,10407.18,10430.55,0,0
20MICRONS,20 MICRONS LTD,04/16/2014,30.9,31.4,30.45,30.5,304365,278010
3IINFOTECH,3I INFOTECH LIMITED,04/16/2014,7.7,7.75,7.3,7.3,711381,456111
3MINDIA,3M INDIA LIMITED,04/16/2014,3793.35,3820,3730,3744.35,480,451
8KMILES,8K MILES SOFTWARE SERVICES LTD,04/16/2014,105.1,105.1,104,104.25,2784,26
80
A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,04/16/2014,11.45,11.6,10.7,10.
85,315164,207040
AARTIDRUGS,AARTI DRUGS LTD.,04/16/2014,304.35,306.95,298.55,303.3,16198,10628
AARTIIND,AARTI INDUSTRIES LTD,04/16/2014,124.1,124.95,120.35,120.55,31082,23173
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,04/16/2014,40,40,37.5,37.5,5011,4718
ABAN,ABAN OFFSHORE LTD,04/16/2014,515.9,533.4,503,510.65,957975,160064
ABB,ABB LTD.,04/16/2014,816,842.4,816,831.95,121147,36930
ABBOTINDIA,ABBOTT INDIA LTD,04/16/2014,1780,1798.9,1780,1782.25,453,306
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,04/16/2014,163.5,165.5,159,160.8,20068,
8262
ABGSHIP,ABG SHIPYARD LIMITED,04/16/2014,241.7,243.25,233.3,234.6,113826,37566
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,04/16/2014,1127,1133,1096.15,1101,254897,17
8650
ACC,ASSOCIATED CEMENT CO LTD,04/16/2014,1361.8,1371,1326.2,1331.85,339494,194743
ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/16/2014,797.9,800,777,779.1,8668,5606
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,04/16/2014,18.5,19.7,18.25,18.65,64863
0,321694
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,04/16/2014,4.7,4.7,4.35,4.4,95837,74401
ADANIENT,ADANI ENTERPRISES LIMITED,04/16/2014,420,471.8,418.3,430.5,27189651,173
2690
ADANIPORTS,ADANI PORT & SEZ LTD,04/16/2014,187.6,198.35,187.05,194.1,7878787,294
8791
ADANIPOWER,ADANI POWER LTD,04/16/2014,53,54.7,50.6,51.55,20536960,5412248
ADFFOODS,ADF FOODS LTD,04/16/2014,46.3,46.5,44.8,45.05,8104,7239
ADHUNIK,ADHUNIK METALIKS LTD.,04/16/2014,46.55,47.5,45.5,45.6,92296,68674
ADORWELD,ADOR WELDING LIMITED,04/16/2014,143.5,145,140.9,141.45,4252,2816
ADSL,ALLIED DIGITAL SERVICES LIMITED,04/16/2014,14.5,14.9,13.65,14.35,27638,1660
3
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA) LIMITED,04/16/2014,35.5,35.9,35,35.5,
2720,2720
ADVANTA,ADVANTA INDIA LIMITED,04/16/2014,147.3,154.5,145.6,153,345019,155098
AEGISCHEM,AEGIS LOGISTICS LIMITED,04/16/2014,167,167.9,159.75,161.8,32822,21730
AFL,ACCEL FRONTLINE LIMITED,04/16/2014,43.45,44.4,42.2,42.4,4366,3345
AFTEK,AFTEK LIMITED,04/16/2014,3.85,4,3.75,3.75,28599,22144
AGCNET,AGC NETWORKS LTD,04/16/2014,55.45,56.5,52.25,52.5,3420,2467
AGRITECH,AGRI-TECH (INDIA) LTD,04/16/2014,7,7.2,6.7,6.95,2517,2517
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,04/16/2014,1.65,1.65,1.65,1.65,3378,3378
AHLEAST,ASIAN HOTELS (EAST) LTD,04/16/2014,150.1,157.85,147.55,149.75,5128,5034
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,04/16/2014,54.15,59,54,54.35,69981,44233
AHLWEST,ASIAN HOTELS (WEST) LTD,04/16/2014,108.95,109,102.8,105,186,95
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,04/16/2014,143.7,146,139.6,140.85,53299,23119
AIAENG,AIA ENGINEERING LIMITED,04/16/2014,565.05,577,565.05,570.1,74123,56490
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,04/16/2014,14.4,14.4,14.4,14.4,5,5
AIL,ALSTOM INDIA LTD,04/16/2014,385.3,389.95,375.5,380.2,20360,12971
AJANTPHARM,AJANTA PHARMA LIMITED,04/16/2014,975.55,990,975.55,981.75,7709,4810
AJMERA,AJMERA REALTY & INFRA INDIA LTD,04/16/2014,61.2,61.3,61.2,61.2,4866,4866
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,04/16/2014,17.35,17.35,16.1,16.35,27519,27519
AKZOINDIA,AKZO NOBEL INDIA LTD,04/16/2014,876.1,879.85,871,875.25,4437,3801
ALBK,ALLAHABAD BANK,04/16/2014,93.15,94.9,91.2,91.55,2730923,926819
ALCHEM,ALCHEMIST LTD,04/16/2014,44.9,45,41.8,41.9,2086,1672
ALEMBICLTD,ALEMBIC LIMITED,04/16/2014,18.75,19.35,17.75,17.9,849004,549990
ALICON,ALICON CASTALLOY LTD,04/16/2014,83.4,85.8,79.15,80.6,46438,38081
ALKALI,ALKALI METALS LTD,04/16/2014,21.7,21.7,19.4,20.05,12403,9484

ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,04/16/2014,297.05,300,295,298.9,1563,1

408
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,04/16/2014,154,154,150,150.9,1117,827
ALLSEC,ALLSEC TECHNOLOGIES LTD,04/16/2014,29.5,30.5,28.8,29.45,1506,816
ALOKTEXT,ALOK INDUSTRIES LTD,04/16/2014,7.6,7.75,7.45,7.45,3050687,1353527
ALPA,ALPA LABORATORIES LIMITED,04/16/2014,9.1,9.2,9.1,9.2,188,188
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,04/16/2014,175.6,175.65,168,169.1,9216,9216
ALPSINDUS,ALPS INDUSTRIES LTD.,04/16/2014,1.55,1.65,1.55,1.65,22050,21484
ALSTOMT&D,ALSTOM T&D INDIA LTD,04/16/2014,262,263.1,253.5,256.9,33581,26285
AMARAJABAT,AMARA RAJA BATTERIES LTD,04/16/2014,411.15,416.4,402.1,409.3,208428,1
41422
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,04/16/2014,66.1,70,66.1,67.15,300,300
AMBIKCO,AMBIKA COTTON MILLS LTD,04/16/2014,290,290,278,280.75,429,307
AMBUJACEM,AMBUJA CEMENTS LTD,04/16/2014,214,216.45,206.4,207.75,1621439,810532
AMDIND,AMD INDUSTRIES LIMITED,04/16/2014,14.7,14.7,13.35,13.4,7642,7287
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,04/16/2014,139.5,142,136.5,137.2,19409,104
41
AMTEKAUTO,AMTEK AUTO LTD.,04/16/2014,174.7,179.65,166.95,172.45,1324423,502628
AMTEKINDIA,AMTEK INDIA LIMITED,04/16/2014,84,85.45,81,81.5,326779,109744
AMTL,ADVANCE METERING TECHNOLOGY LTD,04/16/2014,17,17,16.5,17,386,326
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,04/16/2014,61,61.8,56.15,57.2,1555010,6464
93
ANDHRABANK,ANDHRA BANK,04/16/2014,63.95,64.8,62.85,63.2,1259973,343886
ANDHRACEMT,ANDHRA CEMENTS LTD,04/16/2014,6,6.3,6,6.05,10984,10394
ANDHRSUGAR,ANDHRA SUGARS LTD,04/16/2014,115.9,117,112.1,113.5,25153,20881
ANGIND,ANG INDUSTRIES LTD,04/16/2014,9.25,9.3,9.25,9.3,2950,2950
ANIKINDS,ANIK INDUSTRIES LTD,04/16/2014,22.5,22.5,22.5,22.5,1030,1030
ANKITMETAL,ANKIT METAL & POWER LTD,04/16/2014,8.8,8.8,7.65,8.25,5373,4459
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,04/16/2014,23.1,24.45,21.9,22
.3,382641,220608
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,04/16/2014,21.05,21.1,19.4,19.8,
45342,24525
ANTGRAPHIC,ANTARCTICA LTD,04/16/2014,0.15,0.15,0.15,0.15,6701,6701
APARINDS,APAR INDUSTRIES LTD.,04/16/2014,145,148.9,142,142.9,10757,8106
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/16/2014,124.6,126.5,121.05,121.25,4589,2
602
APLAB,APLAB LTD,04/16/2014,32,33.8,32,33.8,1975,1975
APLAPOLLO,APL APOLLO TUBES LTD,04/16/2014,206,213,200.25,209.8,6026,5235
APLLTD,ALEMBIC PHARMA LTD,04/16/2014,275.85,275.85,268,268.7,82899,48482
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,04/16/2014,885.55,896,880.6,887,78856,54538
APOLLOTYRE,APOLLO TYRES LTD,04/16/2014,165.7,168.8,159.2,160.95,2873111,772537
APTECHT,APTECH LIMITED,04/16/2014,75.95,79.6,75.6,76.25,518475,107313
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/16/2014,9.7,10,9.7,10,648,648
ARCHIES,ARCHIES LTD,04/16/2014,18.65,19.15,18.05,18.15,102684,60831
ARCOTECH,ARCOTECH LTD,04/16/2014,174,175.4,174,175,11571,1788
ARIES,ARIES AGRO LIMITED,04/16/2014,64,64.8,60.5,60.75,18661,13025
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,04/16/2014,36.1,36.1,36.1,36.1,1,1
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,04/16/2014,35.8,35.8,33.75,34.05,9119,
5345
ARROWTEX,ARROW TEXTILES LTD,04/16/2014,5.1,5.1,5.1,5.1,500,500
ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/16/2014,23.95,23.95,23.95,23.95,47047,47047
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,04/16/2014,32.05,32.8,29.8,30.45,
190454,72717
ARVIND,ARVIND LTD,04/16/2014,183.5,185.6,177.1,180.75,2418054,538777
ARVINDREM,ARVIND REMEDIES LTD,04/16/2014,43.25,43.6,42.85,43,195604,86877
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,04/16/2014,60.5,61.4,58.65,59.15,26931,2277
9
ASAHISONG,ASAHI SONGWON COLOR LTD,04/16/2014,85,86.3,82,83.45,9035,8100
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,04/16/2014,34.75,35.2,34.75,35.
2,399,399

ASHAPURMIN,ASHAPURA MINECHEM LTD,04/16/2014,61,63.25,60.1,60.8,151743,82702

ASHIANA,ASHIANA HOUSING LTD,04/16/2014,98,98,87.35,94,31089,19978
ASHIMASYN,ASHIMA LIMITED,04/16/2014,3.5,3.55,3.45,3.45,2202,1502
ASHOKA,ASHOKA BUILDCON LTD,04/16/2014,94,94.05,86.8,88.1,16871,11592
ASHOKLEY,ASHOK LEYLAND LTD,04/16/2014,23.45,23.7,22.65,22.8,7218707,1823049
ASIANHOTNR,ASIAN HOTELS LTD,04/16/2014,111.5,115,111.5,113.85,1433,613
ASIANPAINT,ASIAN PAINTS LIMITED,04/16/2014,537.65,538.5,532.5,534.9,750909,56708
8
ASIANTILES,ASIAN GRANITO INDIA LIMITED,04/16/2014,30,31,27.5,29.25,4099,3472
ASIL,AMIT SPINNING INDUSTRIES LIMITED,04/16/2014,0.35,0.35,0.35,0.35,300,300
ASSAMCO,ASSAM COMPANY LIMITED,04/16/2014,5.35,5.35,5,5.1,422112,257603
ASTEC,ASTEC LIFESCIENCES LTD,04/16/2014,36,38,36,36.05,102405,99376
ASTRAL,ASTRAL POLY TECHNIK LIMITED,04/16/2014,487.25,492.5,478.3,480.4,31154,274
35
ASTRAMICRO,ASTRA MICROWAVE LTD,04/16/2014,60,62.3,58.9,59.95,287723,166724
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,04/16/2014,1061.05,1074,1043,1052.75,1
9909,8017
ATFL,AGRO TECH FOODS LIMITED,04/16/2014,509.95,516,506.65,510.1,11336,9732
ATLANTA,ATLANTA LIMITED,04/16/2014,42.05,42.95,41,41.4,9065,2956
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,04/16/2014,244.15,249.25,238.1,239.35,25964
,6501
ATNINTER,ATN INTERNATIONAL LIMITED,04/16/2014,0.25,0.25,0.25,0.25,700,700
ATUL,ATUL LTD,04/16/2014,475.2,503,475.2,493.7,91213,49280
ATULAUTO,ATUL AUTO LTD,04/16/2014,350,369,337,343.15,11484,9692
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,04/16/2014,190.3,199,187.1,191,3953,2493
AUROPHARMA,AUROBINDO PHARMA LTD,04/16/2014,560,562.45,546.2,547.8,1629926,452996
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,04/16/2014,0.6,0.6,0.55,0.6,123152,69152
AUTOAXLES,AUTOMATIVE AXLES LTD,04/16/2014,328,333,321.4,324.75,7482,6855
AUTOIND,AUTOLINE INDUSTRIES LIMITED,04/16/2014,76,76.35,71.4,72.05,74115,39434
AUTOLITIND,AUTOLITE (INDIA) LTD,04/16/2014,23.9,25.6,23.9,24.75,1902,1595
AVANTI,AVANTI FEEDS LTD,04/16/2014,640,640,595.65,595.65,4278,4278
AVTNPL,AVT NATURAL PRODUCTS LIMITED,04/16/2014,23.45,26.25,23,25.6,466262,290325
AXIS-IT&T,AXIS-IT&T LIMITED,04/16/2014,64.25,65.4,63.15,63.95,14001,11448
AXISBANK,AXIS BANK LTD,04/16/2014,1447,1464.7,1427,1431.95,834976,150564
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,04/16/2014,2790,2819,2785,2797.5,73,51
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,04/16/2014,26,26.35,23.7,24.6,60078,45806
BAGFILMS,B.A.G. FILMS LIMITED,04/16/2014,2.55,2.7,2.55,2.6,97037,72335
BAJAJ-AUTO,BAJAJ AUTO LTD,04/16/2014,1997,2025.7,1990.35,2000.55,205618,128777
BAJAJCORP,BAJAJ CORP LTD,04/16/2014,219.75,220.9,217,218.15,32567,23288
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,04/16/2014,278.75,279.65,269.9,274.35,48490,
31221
BAJAJFINSV,BAJAJ FINSERVE LTD,04/16/2014,765,782.3,765,779.9,36976,34355
BAJAJHIND,BAJAJ HINDUSTAN LTD,04/16/2014,18.7,19.05,18.1,18.2,1880327,900233
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,04/16/2014,1022.05,1034,1020.15,1029.
3,11185,8521
BAJFINANCE,BAJAJ FINANCE LTD,04/16/2014,1764.05,1790,1757.05,1772.7,93398,90793
BALAJITELE,BALAJI TELEFILMS LIMITED.,04/16/2014,48.55,49,46.75,47.1,43875,28115
BALAMINES,BALAJI AMINES LIMITED,04/16/2014,44,44,40.2,40.9,13351,12111
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,04/16/2014,492.2,497,483.05,488.5,76755
,69109
BALLARPUR,BALLARPUR INDUSTRIES LTD,04/16/2014,15.4,15.9,14.7,14.95,1080004,49117
0
BALMLAWRIE,BALMER LAWRIE & CO LTD,04/16/2014,342,343,331.2,336.65,17555,11617
BALPHARMA,BAL PHARMA LIMITED,04/16/2014,34,34,33.05,33.3,3924,3910
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,04/16/2014,56.4,56.95,54.9,55,494321,371652
BANARBEADS,BANARAS BEADS LTD,04/16/2014,32.3,32.3,30.6,31.25,439,419
BANARISUG,BANNARI AMMAN SUGARS LTD,04/16/2014,903,923,900,913.3,303,211
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,04/16/2014,78.2,85.4,76.55,80.4,225920
,84026
BANG,BANG OVERSEAS LTD,04/16/2014,10.05,10.25,9.95,10,2561,2561

BANKBARODA,BANK OF BARODA,04/16/2014,753,775.8,751.5,757.65,1649967,340634
BANKBEES,BENCHMARK BANKBEES,04/16/2014,1270,1275,1254,1257.48,3506,2925
BANKINDIA,BANK OF INDIA,04/16/2014,220.2,223.9,211.75,213.25,4645431,1328027
BANSWRAS,BANSWARA SYNTEX LIMITED,04/16/2014,51.2,52.85,51,51,4150,150
BARTRONICS,BARTRONICS INDIA LIMITED,04/16/2014,7.7,7.95,7.45,7.5,28230,22658
BASF,BASF INDIA LTD,04/16/2014,798.8,810,775,795.65,15934,10276
BASML,BANNARI AM SPIN MILL LTD.,04/16/2014,115,119,115,115,385,385
BATAINDIA,BATA INDIA LTD,04/16/2014,1085.25,1104.9,1063.15,1067.9,104435,34991
BAYERCROP,BAYER CROPSCIENCE LTD,04/16/2014,1440.05,1448,1420,1425.05,5959,3100
BBL,BHARAT BIJLEE LTD,04/16/2014,545,577.05,530.05,543.6,10499,10499
BBTC,BOMBAY BURMAH TRADING CORP. LTD,04/16/2014,106.45,106.5,102.8,103,17836,136
92
BEARDSELL,BEARDSELL LTD,04/16/2014,73.5,73.5,73.5,73.5,5,5
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,04/16/2014,9.25,9.6,9,9.5,20526,15793
BEL,BHARAT ELECTRONICS LTD,04/16/2014,1230.05,1256.35,1200.1,1204.85,75479,50999
BEML,BHARAT EARTH MOVERS LTD,04/16/2014,399,428,397.5,399.85,788168,113258
BEPL,BHANSALI ENG. POLYMERS LT,04/16/2014,12.4,12.8,12.4,12.8,1200,1200
BERGEPAINT,BERGER PAINTS (I) LTD,04/16/2014,235.9,239.5,235.45,238.35,96386,6803
4
BFINVEST,BF INVESTMENT LTD,04/16/2014,62,62,58.7,59.5,31244,16654
BFUTILITIE,BF UTILITIES LIMITED,04/16/2014,608.1,629.65,593.4,594.75,130271,5022
3
BGLOBAL,BHARATIYA GLOBAL INFO LTD,04/16/2014,7.45,7.5,7.1,7.4,38760,38760
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,04/16/2014,137.3,139.85,131.65,132.6,311570
,113847
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,04/16/2014,15.95,16.6,14.75,14.75,18290,157
16
BHARATFORG,BHARAT FORGE CO LTD,04/16/2014,427,429.8,416,420.25,770850,505843
BHARATGEAR,BHARAT GEARS LTD,04/16/2014,41.75,47.55,41.75,47.4,6581,5944
BHARTIARTL,BHARTI AIRTEL LTD,04/16/2014,326,330,321.5,323.7,2359506,1124769
BHARTISHIP,BHARATI SHIPYARD LTD.,04/16/2014,28.75,31,28.2,28.2,36738,36738
BHEL,BHEL,04/16/2014,180.4,183,175,175.55,3433702,1086988
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,04/16/2014,439.55,449.9,439.55,443.45,3608
7,7957
BIL,BHARTIYA INTERNATIONAL LIMITED,04/16/2014,226.1,227.5,221.15,222.1,11641,132
1
BILENERGY,BIL ENERGY SYSTEMS LTD,04/16/2014,1.8,1.8,1.7,1.7,1170,1000
BILPOWER,BILPOWER LIMITED,04/16/2014,2.35,2.35,2.25,2.25,25905,25905
BINANIIND,BINANI INDUSTRIES LIMITED,04/16/2014,82.2,82.2,78.15,78.25,63501,63501
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,04/16/2014,25.65,26,24.65,25,17027,12184
BIOCON,BIOCON LIMITED.,04/16/2014,454.6,459,446.6,457.2,1484612,590938
BIRLACORPN,BIRLA CORPORATION LTD,04/16/2014,285.05,291.95,280.5,285.6,2171,980
BIRLACOT,BIRLA COTSYN (INDIA) LTD,04/16/2014,0.1,0.15,0.1,0.1,7556345,7556345
BIRLAERIC,BIRLA ERICSON LTD,04/16/2014,30,31.8,28.95,29.4,14396,14396
BIRLAMONEY,ADITYA BIRLA MONEY LTD,04/16/2014,14.7,15,14.25,14.65,7664,4438
BLBLIMITED,BLB LIMITED,04/16/2014,2.45,2.45,2.45,2.45,21,21
BLISSGVS,BLISS GVS PHARMA LTD,04/16/2014,47.7,48.45,46.5,47.8,26114,20349
BLKASHYAP,B.L.KASHYAP & SON LTD,04/16/2014,7.1,7.1,6.2,6.3,143841,103017
BLUECHIP,BLUE CHIP INDIA LTD,04/16/2014,0.5,0.6,0.5,0.55,1316,1316
BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,04/16/2014,89.45,89.45,89.45,89.
45,10,10
BLUEDART,BLUE DART EXPRESS LTD,04/16/2014,3510.05,3537.95,3440,3447.1,12020,1151
9
BLUESTARCO,BLUE STAR LIMITED,04/16/2014,203,211,202.1,205.7,94553,37082
BLUESTINFO,BLUE STAR INFOTECH,04/16/2014,118.75,120.8,117.1,119.4,884,382
BODALCHEM,BODAL CHEMICALS LTD,04/16/2014,27.75,27.75,27.75,27.75,60690,60690
BOMDYEING,BOMBAY DYEING & MFG. CO L,04/16/2014,62.6,64.65,62.15,64,1769435,74500
2
BOSCHLTD,BOSCH LTD,04/16/2014,10235,10500.1,10052,10321.9,6176,4769
BPCL,BHARAT PETROLEUM CORP LT,04/16/2014,441.2,444,432.75,436.35,1729522,1014100

BPL,BPL LIMITED,04/16/2014,15.2,15.35,14.4,14.55,45179,25234
BRANDHOUSE,BRANDHOUSE RETAILS LTD,04/16/2014,2.2,2.3,2.2,2.25,45402,42961
BRFL,BOMBAY RAYON FASHIONS LTD,04/16/2014,191.6,196.8,187.3,187.85,4915,1797
BRIGADE,BRIGADE ENTERPRISES LIMITED,04/16/2014,72,73,68.15,68.85,86112,53675
BRITANNIA,BRITANNIA INDUSTRIES LTD,04/16/2014,882.95,887.9,876.3,879.95,52447,39
571
BROADCAST,BROADCAST INITIATIVES LIMITED,04/16/2014,3.6,3.75,3.6,3.65,2670,2670
BROOKS,BROOKS LAB LTD,04/16/2014,19.2,20,18.9,19.4,41702,22209
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,04/16/2014,1.8,1.85,1.8,1.8,8079,80
79
BSL,BSL LTD,04/16/2014,18.85,19.35,17.7,17.9,9097,8155
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,04/16/2014,2840,2887,2786.25,2884.55
,83,57
BSLIMITED,BS LTD,04/16/2014,14.85,15.05,14,14.55,648880,134971
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,04/16/2014,61,62.5,60.55,61,2121,120
BURNPUR,BURNPUR CEMENT LIMITED,04/16/2014,10.4,10.4,9.5,9.65,29538,21408
BVCL,BARAK VALLEY CEMENTS LIMITED,04/16/2014,8.2,8.2,7.5,7.55,951,951
CADILAHC,CADILA HEALTHCARE LIMITED,04/16/2014,974,983,970.1,973.9,25197,16090
CAIRN,CAIRN INDIA LIMITED,04/16/2014,359.85,367,356.1,361.9,2419083,1556777
CANBK,CANARA BANK,04/16/2014,269.1,273.2,259,260.65,2880417,785653
CANDC,C & C CONSTRUCTIONS LIMITED,04/16/2014,32.3,37.85,31.2,35,24963,16748
CANFINHOME,CAN FIN HOMES LTD,04/16/2014,239.9,244.85,231,237.4,87114,48969
CANTABIL,CANTABIL RETAIL LTD,04/16/2014,20.9,22.6,19.55,22.05,13202,9193
CAPF,CAPITAL FIRST LTD,04/16/2014,185.5,186,181.2,181.5,12416,10315
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,04/16/2014,142,145.95,135.85,138.95,69574,6
3775
CAREERP,CAREER POINT LTD,04/16/2014,93,102.9,93,99.85,16238,12506
CARERATING,CREDIT ANALYSIS AND RESEARCH LTD,04/16/2014,801.3,819,801.3,810.15,17
8538,166890
CASTROLIND,CASTROL INDIA LIMITED,04/16/2014,303.5,304.5,300,300.35,69455,51571
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,04/16/2014,5.25,5.25,5.25,5.25
,153683,153683
CCL,CCL PRODUCTS (I) LTD,04/16/2014,54.5,54.65,52.55,53,286748,187460
CEATLTD,CEAT LTD,04/16/2014,378.95,384.35,364.9,366.85,465524,160515
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,04/16/2014,13.7,13.8,13.15,13
.15,54742,42079
CELEBRITY,CELEBRITY FASHIONS LTD,04/16/2014,6.3,6.3,6.3,6.3,162,162
CELESTIAL,CELESTIAL LABS LIMITED,04/16/2014,20,20.05,17.45,18.45,8065,5588
CENTENKA,CENTURY ENKA LTD,04/16/2014,153,154.85,147.4,148.35,19337,13398
CENTEXT,CENTURY EXTRUSIONS LTD,04/16/2014,1.5,1.5,1.4,1.4,6380,6380
CENTRALBK,CENTRAL BANK OF INDIA,04/16/2014,50.7,51.15,49.25,49.45,337983,206757
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,04/16/2014,187.25,189.6,180.25,185,3
985,3324
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,04/16/2014,33.6,34.8,31.3,31.5,7225
4,51657
CENTURYTEX,CENTURY TEXTILES LTD,04/16/2014,375,378.85,359.2,360.7,742944,231209
CERA,CERA SANITARYWARE LIMITED,04/16/2014,895,909.7,870.05,882.55,6895,3783
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES LTD,04/16/2014,8.5,9.75,8.5,9.55,3818
,3818
CESC,CESC LTD,04/16/2014,517,519.7,503.25,510.05,200825,71031
CGCL,CAPRI GLOBAL CAPITAL LTD,04/16/2014,116.6,132.35,116.6,120,563,416
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,04/16/2014,42.5,43.35,40.8,41,452571,335454
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,04/16/2014,75,75,69.35,70.2,22859,16253
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,04/16/2014,69.85,70.1,67,67.4,1
53588,99219
CHESLINTEX,CHESLIND TEXTILES LTD,04/16/2014,6.8,7.05,6.8,7.05,2610,1610
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,04/16/2014,285.15,292.
5,283.9,291.35,10351,9027
CHROMATIC,CHROMATIC INDIA LTD,04/16/2014,3.9,4,3.85,3.95,152040,151540
CIMMCO,CIMMCO BIRLA LTD,04/16/2014,17.5,17.5,17.5,17.5,54,54

CINELINE,CINELINE INDIA LTD,04/16/2014,12,12.45,11.9,12.1,2739,2102

CINEVISTA,CINEVISTAAS LTD,04/16/2014,3,3,2.9,2.9,2312,2312
CIPLA,CIPLA LTD,04/16/2014,401.1,404.05,393.6,396.9,891565,482724
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,04/16/2014,1.15,1.15,1.15,1.15,170,170
CLNINDIA,CLARIANT CHEMICALS (INDIA,04/16/2014,708,716.95,701,711.85,76365,37382
CLUTCHAUTO,CLUTCH AUTO LIMITED,04/16/2014,17,17,15.6,16.05,22607,15466
CMAHENDRA,C.MAHENDRA EXPORTS LTD,04/16/2014,193.25,198.95,182,185.2,107110,43401
CMC,CMC LTD,04/16/2014,1523,1537.9,1491.1,1497.15,39279,23703
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,04/16/2014,28,28,28,28,200,200
COALINDIA,COAL INDIA LTD,04/16/2014,292.5,295.5,286.35,289.7,1850340,1167269
COLPAL,COLGATE PALMOLIVE (I) LTD,04/16/2014,1414,1414,1376,1384.9,47252,19799
COMPUAGE,COMPUAGE INFOCOM LIMTED,04/16/2014,82,83.4,80,81.6,15939,240
COMPUSOFT,COMPUCOM SOFTWARE LTD,04/16/2014,10.55,10.9,10.25,10.45,10832,8778
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,04/16/2014,906.5,925.5,901,911.55,
137140,105623
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,04/16/2014,33.25,36,33.25,34.5,2290,2290
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,04/16/2014,19.4,19.4,18.45,18.45,1279,1279
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,04/16/2014,13.6,13.7,12.95,12.95,12
54047,835475
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,04/16/2014,46.75,46.95,43.7,43.7,329
1,3291
COROMANDEL,COROMANDEL INTERNATIONAL LTD,04/16/2014,223.5,224.95,218.55,219.7,356
78,28483
CORPBANK,CORPORATION BANK,04/16/2014,282.75,285,275.15,277.9,115899,63561
COSMOFILMS,COSMO FILMS LTD,04/16/2014,56.8,58.8,56.05,56.55,17448,9904
COUNCODOS,COUNTRY CONDO'S LTD,04/16/2014,1.7,1.7,1.7,1.7,16100,16100
COX&KINGS,COX & KINDS (I) LTD,04/16/2014,158.5,161.8,156.4,157.35,629075,478600
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL FUND,04/16/2014,19.6,19.
7,19.36,19.4,2136682,1571096
CREATIVEYE,CREATIVE EYE LIMITED,04/16/2014,3.65,4.35,3.65,3.75,8114,6490
CRESTANI,CREST ANIMATION STUDIOS LIMITED,04/16/2014,2.9,3.15,2.9,2.95,27548,2237
7
CRISIL,CRISIL LIMITED,04/16/2014,1226.35,1234.9,1210,1217.2,3500,2066
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,04/16/2014,2846,2850,2846,2850,6,5
CROMPGREAV,CROMPTON GREAVES LTD,04/16/2014,183,188,175.3,176.6,13017098,3561582
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,04/16/2014,3.35,3.35,3.35,3.35,500,
500
CUB,CITY UNION BANK LTD,04/16/2014,55,56,54.45,55.45,628788,478532
CUMMINSIND,CUMMINS INDIA LTD,04/16/2014,565.15,576.95,553.5,559.15,124933,83999
CURATECH,CURA TECHNOLOGIES LTD,04/16/2014,16.75,16.75,16.75,16.75,5,5
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,04/16/2014,25.5,26.1,25.4,26.05,60
34,3516
DAAWAT,L. T. OVERSEAS LIMITED,04/16/2014,110,116.9,109.1,111.95,99075,35536
DABUR,DABUR INDIA LTD,04/16/2014,178.1,180.9,178.1,178.9,1473922,1096389
DALMIABHA,DALMIA BHARAT LTD,04/16/2014,272.4,277.35,256.55,258.5,42508,26025
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,04/16/2014,16.65,17.6,16.6,17.5
,2807,2807
DATAMATICS,DATAMATICS TECHNO LTD,04/16/2014,50.5,51,48.75,49.05,22259,15536
DBCORP,D. B. CORP LTD,04/16/2014,289.5,292,283.25,284.6,28412,22663
DBREALTY,D B REALTY LTD,04/16/2014,69,69.9,65.2,65.65,327771,184195
DBSTOCKBRO,DB (INT) STOCK BROKERS,04/16/2014,80.6,80.65,80.55,80.55,19395,130
DCBBANK,DEVELOP CREDIT BANK LTD,04/16/2014,64,64.4,61.5,62.3,1845310,921227
DCM,DCM LTD,04/16/2014,80,83.35,78,78.75,33545,16651
DCMSHRIRAM,DCM SHRIRAM LTD,04/16/2014,87,90.45,85.6,86.4,400020,74169
DCW,DCW LTD,04/16/2014,13.5,13.65,12.75,12.85,285247,174244
DECCANCE,DECCAN CEMENTS LTD,04/16/2014,163.5,163.5,163.5,163.5,15,15
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,04/16/2014,2.8,2.95,2.8,2.9,1960,1200
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,04/16/2014,119.65,119.65,116.45,117.3,67719
,47012
DEEPAKNTR,DEEPAK NITRITE LTD,04/16/2014,492,492,475.1,485.75,2917,2405

DEEPIND,DEEP INDUSTRIES LTD,04/16/2014,48.5,49.3,46.55,46.95,18589,12635

DELTACORP,DELTA CORP LIMITED,04/16/2014,100.75,103.9,97.55,98.1,2042875,799188
DEN,DEN NETWORKS LIMITED,04/16/2014,186,187,179,180.15,44059,32108
DENABANK,DENA BANK,04/16/2014,61.5,61.75,57.6,58.4,1866069,992165
DENORA,DE NORA INDIA LIMITED,04/16/2014,117.5,124,117,118.55,7589,4910
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,04/16/2014,46,46.5,44.25,45.5,61248,41932
DHANBANK,THE DHANALAKSHMI BANK LTD,04/16/2014,40.9,41.9,39.25,39.85,1325033,6030
63
DHANUKA,DHANUKA AGRITECH LTD,04/16/2014,237.15,261,237.15,247,88740,36161
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,04/16/2014,23.1,24.1,23.1,23.15,850,850
DHFL,DEWAN HOUSING FIN CORP LTD,04/16/2014,217.5,226.9,217,223.15,286156,112942
DHUNINV,DHUNSERI INVESTMENTS LTD,04/16/2014,60,60,58,58,354,323
DIAPOWER,DIAMOND POWER INFRA LTD,04/16/2014,69.7,70.25,64.5,65.45,115411,87493
DICIND,DIC INDIA LIMITED,04/16/2014,425,430,419,426.7,20162,13546
DIGJAM,DIGJAM LTD,04/16/2014,6,6,5.7,5.8,45653,36691
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,04/16/2014,92.2,92.9,86,88
.35,439956,157821
DISHTV,DISH TV INDIA LIMITED,04/16/2014,48.45,48.9,47.3,47.65,4019954,1674794
DIVISLAB,DIVI'S LABORATORIES LTD,04/16/2014,1322.65,1329,1308,1324.55,142764,913
17
DLF,DLF LIMITED,04/16/2014,166,167.75,155.85,158.05,12114652,2781421
DLINKINDIA,D-LINK (INDIA) LTD,04/16/2014,29.9,29.9,28.55,28.85,47003,26237
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,04/16/2014,91.55,92.95,8
8,88.65,18192,12165
DONEAR,DONEAR INDUSTRIES LIMITED,04/16/2014,10.5,10.8,10.05,10.55,3280,3150
DPSCLTD,DPSC LTD,04/16/2014,13.8,13.9,13.35,13.55,10457,9511
DPTL,DHUNSERI PETROCHEM & TEA LTD,04/16/2014,119.15,127,119.15,123.3,20753,12970
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/16/2014,28.45,30.6,28.25,28.5,54996,
38819
DRDATSONS,DR DATSONS LABS LTD,04/16/2014,42.9,44.5,36,36.25,1610400,528772
DREDGECORP,DREDGING CORP OF INDIA,04/16/2014,288.25,303.9,277.15,280.6,231974,59
355
DRREDDY,DR. REDDY'S LABORATORIES,04/16/2014,2595,2599,2531.1,2536.75,210345,1382
83
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,04/16/2014,60.5,60.6,59.25,60.05,13331,82
09
DUNCANSLTD,DUNCANS INDUSTRIES LTD,04/16/2014,16.65,17.1,16.5,16.5,1075,930
DWARKESH,DWARIKESH SUGAR IND LTD,04/16/2014,31.2,31.5,31.2,31.2,2804,2790
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,04/16/2014,859,869,830,830,52,52
DYNATECH,DYNACONS TECHNOLOGIES LTD,04/16/2014,0.3,0.35,0.3,0.35,894,894
EASUNREYRL,EASUN REYROLLE LTD,04/16/2014,62.3,63.1,61.5,62.4,28240,26056
ECEIND,ECE INDUSTRIES LIMITED,04/16/2014,107,111,102.25,103.7,8719,5365
ECLERX,eCLERX SERVICES LIMITED,04/16/2014,1227.85,1250,1225.05,1236.3,13157,1180
0
EDELWEISS,EDELWEISS CAPITAL LIMITED,04/16/2014,32,33.75,31.7,32.15,508730,318787
EDL,EMPEE DISTILLERIES LIMITED,04/16/2014,51.9,51.9,46.95,47.25,35746,27861
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,04/16/2014,28.65,29.5,27.35,27.65,261271,26127
1
EICHERMOT,EICHER MOTORS LTD,04/16/2014,6034.9,6055,5982.65,6002.2,13232,10564
EIDPARRY,EID PARRY INDIA LTD,04/16/2014,153.25,160.6,153.15,157.05,267848,131412
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,04/16/2014,168.35,169.95,162.55,164.65,1143
4,6999
EIHOTEL,EIH LIMITED,04/16/2014,75,78.45,74.5,77.05,345932,217893
EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/16/2014,215,215,207,207.1,642,642
EKC,EVEREST KANTO CYLINDER LIMITED,04/16/2014,16.85,16.85,15.55,15.7,97435,69903
ELDERPHARM,ELDER PHARMACEUTICALS LTD,04/16/2014,226.95,228.4,219.65,224.85,86475
,44965
ELECON,ELECON ENG. CO. LTD,04/16/2014,37.65,39.4,36.2,36.45,205809,118979
ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/16/2014,22.05,22.95,21.3,21.5,455886,3101
04

ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/16/2014,22,22.4,21.9,22.2,1941,1832

ELGIEQUIP,ELGI EQUIPMENTS LTD,04/16/2014,102,104,99.6,103,53700,39131
ELGIRUBCO,ELGI RUBBER CO. LTD,04/16/2014,23.2,23.5,21.75,21.75,20384,20362
ELNET,ELNET TECHNOLOGIES LTD,04/16/2014,40.4,40.4,39.9,40,170,130
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,04/16/2014,18.55,18.55,17.4,17.5,235,142
EMAMILTD,EMAMI LIMITED,04/16/2014,468.05,470,465,466.6,54735,43853
EMCO,EMCO LIMITED,04/16/2014,31.95,31.95,28.65,29.45,249714,138588
EMKAY,EMKAY SHARE & STK BKR LTD,04/16/2014,17.1,17.1,17.1,17.1,3755,3755
EMMBI,EMMBI POLYARNS LTD,04/16/2014,10.15,10.2,10.15,10.2,51,51
EMPEESUG,EMPEE SUGAR AND CHEM LTD,04/16/2014,4.75,5.05,4.75,5.05,2452,1432
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,04/16/2014,17.25,17.25,16.35,16.35,
652,496
ENGINERSIN,ENGINEERS INDIA LTD,04/16/2014,236.8,243.2,230.6,235.1,827909,494011
ENIL,ENTERTAIN NET. IND. LTD.,04/16/2014,373.15,381.85,373,379.15,4819,2428
ENTEGRA,ENTEGRA LIMITED,04/16/2014,3.1,3.1,3.1,3.1,1208,1208
EON,EON ELECTRIC LTD,04/16/2014,20.3,20.75,19.9,20.45,17743,17734
ERAINFRA,ERA INFRA ENGINEERING LTD,04/16/2014,17.7,17.7,17.7,17.7,13466,13466
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,04/16/2014,165.9,168,163.25,163.65,118978
,70740
ESABINDIA,ESAB INDIA LTD,04/16/2014,464.95,505.95,463.95,480.1,48417,19030
ESCORTS,ESCORTS INDIA LTD,04/16/2014,128.45,131.6,124,125.75,1050958,452845
ESL,ELECTROSTEEL STEELS LIMITED,04/16/2014,4.35,4.55,4.3,4.45,638867,316858
ESSAROIL,ESSAR OIL LTD,04/16/2014,60.45,62.25,58.4,59.6,2540195,1260884
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,04/16/2014,64.55,66,63.05,63.65,
573929,544437
ESSARSHPNG,ESSAR SHIPPING LTD,04/16/2014,18,18,16.5,16.6,16479,8942
ESSDEE,ESS DEE ALUMINIUM LIMITED,04/16/2014,618,627.8,602.1,623.5,63358,33069
ESSELPACK,ESSEL PROPACK LTD,04/16/2014,71.9,72.95,67.6,68.35,177617,135113
ESTER,ESTER INDUSTRIES LTD,04/16/2014,12.6,13.1,12.5,12.5,800,800
EUROTEXIND,EUROTEX INDUSTRIES LTD,04/16/2014,20.5,20.5,20.5,20.5,500,500
EVEREADY,EVEREADY INDS. IND. LTD.,04/16/2014,45.3,48.7,45.3,47.9,1056504,607985
EVERESTIND,EVEREST INDUSTRIES LTD,04/16/2014,152.7,154.9,148.05,148.55,13680,978
4
EVERONN,EVERONN SYSTEMS INDIA LIMITED,04/16/2014,42.45,43.45,40.15,40.5,57204,31
621
EXCELCROP,EXCEL CROP CARE LTD,04/16/2014,528.9,529,500,508,3999,3359
EXCELINDUS,EXCEL INDUSTRIES LIMITED,04/16/2014,76.35,77,72,72.25,3607,3384
EXCELINFO,EXCEL INFOWAYS LTD,04/16/2014,22.05,23,21.95,22.85,4422,4422
EXIDEIND,EXIDE INDUSTRIES LTD,04/16/2014,127.9,129.4,123.1,124.6,2256387,877451
FACT,FACT LTD,04/16/2014,22,22.2,21.4,21.45,12358,9516
FAGBEARING,FAG BEARINGS INDIA LIMITED,04/16/2014,2019.95,2049.95,2005.4,2039.95,
20513,19798
FARMAXIND,FARMAX INDIA LTD,04/16/2014,0.45,0.5,0.45,0.5,4635,4635
FCEL,FUTURE CONSUMER ENTERPRISE LTD,04/16/2014,4.75,4.8,4.65,4.65,227180,212180
FCSSOFT,FCS SOFTWARE SOLN. LTD.,04/16/2014,0.45,0.5,0.45,0.45,396063,396063
FDC,FDC LIMITED,04/16/2014,134,136.9,131.1,132,70207,46337
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,04/16/2014,45,52.75,45,49.2,747599,3488
38
FEDERALBNK,FEDERAL BANK LTD,04/16/2014,93.9,95.4,90.2,90.85,3194927,1818905
FIEMIND,FIEM INDUSTRIES LIMITED,04/16/2014,412,414,402.2,406.55,37990,10921
FILATEX,FILATEX INDIA LTD,04/16/2014,13.5,13.5,13,13.25,1600,1600
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,04/16/2014,361,364.25,349,359.5
,629500,144862
FINCABLES,FINOLEX CABLES LTD,04/16/2014,121.8,122,117.3,118.65,339830,228468
FINPIPE,FINOLEX INDUSTRIES LTD,04/16/2014,211,214.65,208,213.45,128816,84887
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,04/16/2014,226.8,227.9,225,227.4,58755,437
00
FLFL,FUTURE LIFESTYLE FASHIONS LTD,04/16/2014,71.1,73.65,67.25,67.85,188006,7747
6
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,04/16/2014,180,180.1,180,180,1770,1770

FMNL,FUTURE MARKET NETWORKS LTD,04/16/2014,9.8,10.25,9.8,10.25,970,768

FORTIS,FORTIS HEALTHCARE LIMITED,04/16/2014,96.6,101.3,96.6,99.9,837099,435691
FOSECOIND,FOSECO INDIA LTD,04/16/2014,530,534.85,523,529.05,503,486
FRL,FUTURE RETAIL LTD,04/16/2014,102.2,113.8,97,108.85,18677227,2579382
FRLDVR,FUTURE RETAIL LTD DVR,04/16/2014,45.9,49.6,42.1,45.7,170907,43625
FSL,FIRSTSOURCE SOLUTIONS LIMITED,04/16/2014,28.3,28.75,27.5,27.7,2670924,157054
0
GABRIEL,GABRIEL INDIA LTD,04/16/2014,33.4,36.6,33.3,35.8,1571562,655395
GAEL,GUJARAT AMBUJA EXPORTS LT,04/16/2014,33.25,34,31.75,32.2,42958,28996
GAIL,GAIL (INDIA) LTD,04/16/2014,367,374.55,366.05,368,1718594,1309067
GAL,GYSCOAL ALLOYS LTD,04/16/2014,47.2,48.75,46,48.7,18969,18969
GALLANTT,GALLANTT METAL LIMITED,04/16/2014,19.9,19.9,18,18.2,6727,4014
GALLISPAT,GALLANTT ISPAT LTD,04/16/2014,306.1,306.9,302,305.4,23895,3922
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,04/16/2014,8.95,8.95,8.2,8.3,14282
7,100631
GAMMONIND,GAMMON INDIA LTD,04/16/2014,19,19.2,17.15,17.65,136138,77004
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,04/16/2014,150,157,146.25,155.25,3918,26
18
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,04/16/2014,120,130.85,115.4,123.3,
140347,48917
GANGOTRI,GANGOTRI TEXTILES LIMITED,04/16/2014,0.8,0.8,0.8,0.8,200,200
GARDENSILK,GARDEN SILK MILLS LTD,04/16/2014,39.8,40.5,38.7,38.7,7755,4930
WALL ROPES LIMITED,04/16/2014,70,70.15,66.1,66.75,5345,4937
GARWALLROP,GARWARE
GATI,GATI LIMITED,04/16/2014,84.55,88.3,82.3,82.9,1021742,303642
GAYAPROJ,GAYATRI PROJECTS LTD,04/16/2014,68.5,68.9,62.8,64,44347,28737
GDL,GATEWAY DISTRIPARKS LTD.,04/16/2014,167.2,170.8,164.25,168.75,94118,64194
GEECEE,GEECEE VENTURES LTD,04/16/2014,29,29.8,29,29.75,1391,1391
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,04/16/2014,29.55,29.6,27.45,27.5,5469,2687
GEMINI,GEMINI COMMUNICATION LIMITED,04/16/2014,1.95,2,1.9,1.9,5542,5542
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,04/16/2014,75.5,78.05,73.6,75.
55,1081,614
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,04/16/2014,15.55,16.3,15.55,15.7,
30805,30805
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,04/16/2014,23.7,24.05,22.3,
22.55,88806,69398
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,04/16/2014,113,116.8,111.7,112.6,534982,2337
52
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,04/16/2014,350,354,346.15,349.6,73
904,62354
GHCL,GHCL LIMITED,04/16/2014,40.4,40.95,38.15,38.3,158403,78189
GICHSGFIN,GIC HOUSING FINANCE LTD,04/16/2014,116.4,117.4,113.6,114,135393,70158
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,04/16/2014,68.95,68.95,65,65.15,26
74,2657
GILLETTE,GILLETTE INDIA LTD,04/16/2014,1907,1929.95,1890,1895.65,16907,14574
GINNIFILA,GINNI FILAMENTS LTD,04/16/2014,10.15,10.15,9.8,9.85,38924,30356
GIPCL,GUJ IND POW CO. LTD,04/16/2014,68.1,69,66.1,66.85,21883,16249
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,04/16/2014,4,4,4,4,1000,1000
GITANJALI,GITANJALI GEMS LIMITED,04/16/2014,69.9,70.4,65.55,66.35,907208,339752
GKWLIMITED,GKW LTD,04/16/2014,401.05,415,401.05,415,43,43
GLAXO,GLAXOSMITHKLINE PHARMA LT,04/16/2014,2501.1,2530,2500,2503.85,5544,3179
GLENMARK,GLENMARK PHARMACEUTICALS,04/16/2014,585,587.95,579.25,583.75,379457,241
297
GLFL,GUJARAT LEASE FINANCING LTD,04/16/2014,1.3,1.3,1.25,1.25,851,851
GLOBALVECT,GLOBAL VEC HELICORP LTD,04/16/2014,17.1,17.1,16.6,17.05,350,320
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,04/16/2014,349.8,352.7,334.4,342.7,30713,30713
GLOBUSSPR,GLOBUS SPIRITS LTD,04/16/2014,81.2,83.45,78.05,78.35,188926,101451
GLODYNE,GLODYNE TECHNOSERVE LIMITED,04/16/2014,7.3,7.35,6.7,6.7,86876,65874
GLORY,GLORY POLYFILMS LIMITED,04/16/2014,0.8,0.8,0.75,0.75,19730,19730
GMBREW,G M BREWERIES LTD,04/16/2014,136.5,137.7,132.15,133.1,22199,13515
GMDCLTD,GUJARAT MINERAL DEV CORP,04/16/2014,135.75,142.6,135.75,138.8,161109,841

53
GMRINFRA,GMR INFRASTRUCTURE LIMITE,04/16/2014,25.3,25.5,23.85,24.15,4857184,1014
476
GNFC,GUJARAT NARMADA FERT. CO,04/16/2014,82.45,84,80.6,81.2,96327,70318
GOACARBON,GOA CARBON LIMITED,04/16/2014,71.1,71.7,69.25,69.9,23305,12846
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,04/16/2014,3210.4,3288.65,3209,3256.35,818
,631
GODREJCP,GODREJ CONSUMER PRODUCTS,04/16/2014,842,856,834,841.3,72141,48836
GODREJIND,GODREJ INDUSTRIES LTD.,04/16/2014,307.45,316.4,304.6,313.8,185723,8253
9
GODREJPROP,GODREJ PROPERTIES LTD,04/16/2014,210.15,217,206.3,209.7,147532,66439
GOENKA,GOENKA DIAMOND AND JEWELS LTD,04/16/2014,3,3,3,3,40200,40200
GOKEX,GOKALDAS EXPORTS LTD.,04/16/2014,54.4,54.95,54.15,54.5,2730,2538
GOKUL,GOKUL REFOILS AND SOLVENT LTD,04/16/2014,18.7,18.7,16.5,16.95,16196,12877
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,04/16/2014,2722,2744,2716.2,2731.
8,18134,11223
GOLDENTOBC,GOLDEN TOBACCO LTD,04/16/2014,25.7,27.95,25.65,26,3739,2739
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,04/16/2014,20.85,20.85,20.15,20.25,6409,61
98
GOLDINFRA,GOLDSTONE INFRATECH LTD,04/16/2014,8,8.15,7.8,8.15,7506,6001
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,04/16/2014,2670,2734.9,2655.15,2723.6,56
26,3564
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,04/16/2014,3.75,3.8,3.75,3.8,2541,2516
GPIL,GODAWARI POWER AND ISPAT LIMITED,04/16/2014,87,87.2,83.8,85,17503,13122
GPPL,GUJARAT PIPAVAV PORT LTD,04/16/2014,85.55,88.2,84.7,86.2,819710,462882
GRANULES,GRANULES INDIA LIMITED,04/16/2014,277.75,280.95,271.25,273.1,102532,610
21
GRAPHITE,GRAPHITE INDIA LTD,04/16/2014,89.5,92.5,89.5,91,88518,58813
GRASIM,GRASIM INDUSTRIES LTD,04/16/2014,2780.85,2819.05,2734.8,2746.3,31199,1319
2
GRAVITA,GRAVITA INDIA LTD,04/16/2014,37.2,37.55,35.5,35.8,25259,17775
GREAVESCOT,GREAVES COTTON LTD.,04/16/2014,83.05,87.7,83.05,86.05,815636,453940
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,04/16/2014,0.65,0.65,0.65,0.65,20000,20000
GREENPLY,GREENPLY INDUSTRIES LTD,04/16/2014,429.9,439,420.1,424.95,113245,105190
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,04/16/2014,10.8,11.5,10,10.35,1665
67,126790
GRINDWELL,GRINDWELL NORTON LIMITED,04/16/2014,321.3,321.35,309,312,4229,3356
GRUH,GRUH FINANCE LIMITED,04/16/2014,355.7,355.7,327,329.6,499650,224007
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,04/16/2014,17.5,18,17,17.05,50306,37262
GSFC,GUJ STATE FERT & CHEM LTD,04/16/2014,56.2,57.05,53.8,54.35,94232,66772
GSKCONS,GLAXOSMITHKLINE CONSUMER,04/16/2014,4399.95,4399.95,4306.25,4331.95,3128
,1988
GSPL,GUJARAT STATE PETRO LTD,04/16/2014,68.9,73.8,68.9,72.1,963568,388990
GSS,GSS INFOTECH LIMITED,04/16/2014,31.2,32.35,30.75,31.9,992,601
GTL,GTL LTD,04/16/2014,16.5,17.15,16,16.15,144839,84807
GTLINFRA,GTL INFRA.LTD,04/16/2014,1.85,1.85,1.75,1.85,1061958,527665
GTNIND,GTN INDUSTRIES LIMITED,04/16/2014,8.8,8.8,8.8,8.8,1073,1073
GTOFFSHORE,GREAT OFFSHORE LIMITED,04/16/2014,86,87.75,80,80.9,101413,51611
GUFICBIO,GUFIC BIOSCIENCES LTD.,04/16/2014,6.8,6.9,6.05,6.35,53823,27269
GUJALKALI,GUJARAT ALKALIES & CHEM,04/16/2014,190,190,185.2,186.25,12719,7894
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,04/16/2014,110.15,112,109.1,110,1807
1,14504
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,04/16/2014,323,327.85,315,316.4,143394,770
81
GUJNRECOKE,GUJARAT N R E COKE LTD,04/16/2014,12.1,12.35,10.95,11.2,2388251,12047
58
GUJNREDVR,GUJARAT N R E COKE LTD,04/16/2014,5.45,5.45,4.9,5.1,48790,43281
GUJRATGAS,GUJARAT GAS CO. LTD,04/16/2014,354.8,423.85,348,415.95,1930991,224425
GULFOILCOR,GULF OIL CORPORATION LIMITED,04/16/2014,117,120.8,114.6,117.55,156689
,90108

GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,04/16/2014,12.75,12.9,12.05,12.1,51628

36,2326331
HANUNG,HANUNG TOYS & TEX LTD,04/16/2014,23.65,24.1,22.75,22.9,99411,64897
HARITASEAT,HARITA SEATING SYSTEMS LTD,04/16/2014,78,79.75,77.85,79.75,300,300
HARRMALAYA,HARRISONS MALAYALAM LTD,04/16/2014,52.5,52.8,44.85,49.65,52816,34168
HATHWAY,HATHWAY CABLE & DATACOM LTD,04/16/2014,234.2,236.55,220,227.8,135142,695
61
HAVELLS,HAVELLS INDIA LIMITED,04/16/2014,934.9,953.5,922.3,927.55,204486,55330
HBLPOWER,HBL POWER SYSTEMS LIMITED,04/16/2014,12.8,14,12.25,13.45,364874,246869
HBSTOCK,HB STOCKHOLDINGS LIMITED,04/16/2014,12.45,12.45,11.75,11.85,4372,4370
HCC,HINDUSTAN CONSTRUCTION CO,04/16/2014,18.7,18.85,17.55,17.95,3251171,1151187
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,04/16/2014,21,22.3,20.15,21,78726,56
512
HCL-INSYS,HCL INFOSYSTEMS LTD,04/16/2014,46.6,47.2,44.4,44.9,4154746,1314795
HCLTECH,HCL TECHNOLOGIES LTD,04/16/2014,1438.5,1438.5,1402,1412.5,1179914,666983
HDFC,HDFC LTD,04/16/2014,883.35,886.15,866.05,870.2,4295418,2892604
HDFCBANK,HDFC BANK LTD,04/16/2014,723.2,731.8,721.1,725.95,893098,453657
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,04/16/2014,2841,2857.
5,2820,2822.9,1073,790
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,04/16/2014,75.3,75.95,70.1,7
0.8,23941898,3339007
HEG,HEG LTD,04/16/2014,246.5,252.8,242.55,243.55,163841,66605
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,04/16/2014,45.15,45.25,42.55,42.9,196738,
147291
HELIOSMATH,HELIOS & MATHINFTECH LTD.,04/16/2014,93.05,93.5,91.5,91.75,24693,2105
2
HERCULES,HERCULES HOISTS LTD,04/16/2014,116.9,118.7,115.05,116.55,34012,12211
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,04/16/2014,255,264.9,252.9,256.55,63243,3
5939
HEROMOTOCO,HERO MOTOCORP LTD,04/16/2014,2225,2246.5,2161.95,2168.4,229148,113786
HEXATRADEX,HEXA TRADEX LTD,04/16/2014,22.4,23.25,21.55,21.55,2632,2632
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,04/16/2014,168.3,170.25,161.7,162.45,1286102,
355046
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,04/16/2014,8.8,8.95,8.45,8.5,716885,
429103
HGS,HINDUJA GLOBAL SOLUTIONS LTD,04/16/2014,527.25,527.25,504.2,508.45,8439,5190
HIKAL,HIKAL LIMITED,04/16/2014,480.3,497.5,479.95,491.95,4724,3582
HIL,HIL LTD,04/16/2014,300.25,304.9,294.6,295.95,3403,2687
HILTON,HILTON METAL FORGING LIMITED,04/16/2014,14.7,15.5,14.35,14.35,1228,858
HIMATSEIDE,HIMATSINGKA SEIDE LTD,04/16/2014,60.3,61.1,59.6,60.05,144836,107949
HINDALCO,HINDALCO INDUSTRIES LTD,04/16/2014,133.3,137.85,131.6,135.45,8006291,29
83974
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,04/16/2014,426.05,445,426.05,434.8,558,533
HINDCOPPER,HINDUSTAN COPPER LTD,04/16/2014,76.8,79.7,74.8,75.25,819662,245492
HINDDORROL,HINDUSTAN DORR OLIVER LT,04/16/2014,11.9,11.9,11.5,11.9,161746,108080
HINDMOTORS,HINDUSTAN MOTORS LIMITED,04/16/2014,8.15,8.3,7.9,8.05,338702,202733
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,04/16/2014,149.9,149.9,145
,149,74,74
HINDOILEXP,HINDUSTAN OIL EXPLORATION,04/16/2014,51.5,52.25,47.65,48.05,437890,22
6586
HINDPETRO,HINDUSTAN PETROLEUM CORP,04/16/2014,312.7,312.7,300.3,302.85,1103247,4
91907
HINDSYNTEX,HIND SYNTEX LTD.,04/16/2014,9.1,9.3,9.1,9.3,60,60
HINDUJAFO,HINDUJA FOUNDRIES LTD,04/16/2014,42.85,44.65,40.4,41,39851,18436
HINDUJAVEN,HINDUJA VENTURES LTD,04/16/2014,253.25,256.9,251.6,252.35,15846,11739
HINDUNILVR,HINDUSTAN UNILEVER LTD,04/16/2014,610,619.2,606,607.55,1340297,916405
HINDZINC,HINDUSTAN ZINC LTD.,04/16/2014,130.4,131.55,128.05,129.2,373255,171565
HIRAFERRO,HIRA FERRO ALLOYS LTD,04/16/2014,22.75,24.8,21.8,23,67141,66535
HIRECT,HIND RECTIFIERS LIMITED,04/16/2014,39.75,39.8,36.3,37.1,6656,3444
HITACHIHOM,HITACHI HOME & LIFE SOLUT,04/16/2014,164.9,176.9,163.55,167.65,92325,

36641
HITECHGEAR,HI-TECH GEARS LTD,04/16/2014,91.1,93.9,91,93.35,4028,2251
HITECHPLAS,HITECH PLAST LIMITED,04/16/2014,47.65,47.65,47.65,47.65,200,200
HMT,HINDUSTAN MACHINE TOOLS L,04/16/2014,30.8,31.25,29.2,29.5,106503,48782
HMVL,HINDUSTAN MEDIA VENTURES LTD,04/16/2014,135,135,131,132.15,30408,26736
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04
/16/2014,2048.2,2048.2,2000.01,2022.5,6,4
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,04/16/2014,12.4,12.75,12.05,12.05,19165,152
71
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,04/16/2014,3060,3096.1,3024,3060,751,4
77
HONDAPOWER,HONDA SIEL POWER PRODUCTS,04/16/2014,660.3,679,655,659.35,14233,8331
HOTELEELA,HOTEL LEELA VENTURES LTD,04/16/2014,17.7,19.2,17.5,18.05,1773526,64595
8
HOTELRUGBY,HOTEL RUGBY LTD.,04/16/2014,4.3,4.3,4.3,4.3,500,500
HOVS,HOV SERVICES LIMITED,04/16/2014,88.55,91.9,86,86.7,14587,8601
HSIL,HSIL LTD,04/16/2014,143.15,144,134.15,137.15,209706,135931
HTMEDIA,HT MEDIA LIMITED,04/16/2014,89.5,91.4,87.5,88.5,253885,160241
HUBTOWN,HUBTOWN LTD,04/16/2014,139,143.95,138.05,138.1,9163,5584
HYDROS&S,HYDRO S & S INDUSTRIES LTD,04/16/2014,35.8,42.25,35.75,40.5,1698,1392
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,04/16/2014,3.5,3.5,3.5,3.5,35848,3
5848
IBPOW,INDIABULLS POWER LTD,04/16/2014,8.85,8.9,8.3,8.35,2886236,1345652
IBREALEST,INDIABULLS REAL ESTATE LIMITED,04/16/2014,63.8,64.1,58.9,60,7903248,23
80197
IBSEC,INDIABULLS SECURITIES LTD,04/16/2014,21.4,21.6,20.75,21,342482,225218
IBULHSGFIN,INDIABULLS HOUSING FINANCE LTD,04/16/2014,287.9,289.7,280.5,284.6,715
206,526338
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,04/16/2014,19.8,20,18.3,18.85,44384,2711
0
ICICIBANK,ICICI BANK LTD.,04/16/2014,1212.6,1237,1212.6,1222.55,1978323,1098873
ICIL,INDO COUNT INDUSTRIES LTD,04/16/2014,45.95,46.4,45.35,46,15689,12851
ICRA,ICRA LIMITED,04/16/2014,1888,1889.2,1879.5,1881,726,527
ICSA,ICSA (INDIA) LIMITED,04/16/2014,4.05,4.05,3.9,4.05,47350,47350
IDBI,INDUS DEV BANK OF IND LTD,04/16/2014,66.5,67.2,64.6,65.2,1585895,385311
IDBIGOLD,IDBI GOLD ETF,04/16/2014,2830,2875,2820,2848,126,91
IDEA,IDEA CELLULAR LIMITED,04/16/2014,139.9,143,137.1,137.7,3956374,1713225
IDFC,INFRA. DEV. FIN. CO. LTD,04/16/2014,118.3,120.7,116.15,116.5,9474268,269888
6
IFBAGRO,IFB AGRO INDUSTRIES LTD,04/16/2014,182.15,187.85,182.15,183.65,2075,1153
IFBIND,IFB INDUSTRIES LTD.,04/16/2014,83,85.95,81.5,82.7,12977,6198
IFCI,IFCI LTD,04/16/2014,25.5,25.9,24.95,25.1,7559129,1853915
IFGLREFRAC,IFGL REFRACTORIES LTD,04/16/2014,81,83.4,75.95,75.95,33467,26526
IGARASHI,IGARASHI MOTORS INDIA LTD,04/16/2014,164.4,177,164,169.1,163335,72484
IGL,INDRAPRASTHA GAS LTD,04/16/2014,286.65,298,284.6,290.4,529516,129266
IGPL,IG PETROCHEMICALS LTD,04/16/2014,27.4,27.4,24.05,25,1636,1290
IIFL,IIFL HOLDINGS LTD,04/16/2014,77.9,77.9,76.5,77.05,18908,16082
IIFLNIFTY,IIFL NIFTY ETF,04/16/2014,699,699,660,668.05,67,54
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,04/16/2014,45.3,47,44,4
4.3,17861,8857
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,04/16/2014,136,137.5,131.45,134
.1,118757,75372
IMFA,INDIAN METALS & FERRO ALLOYS LTD,04/16/2014,274.85,314.5,274.75,284.15,3682
2,18906
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,04/16/2014,416,459.75,416,452.05
,2606,2286
IMPEXFERRO,IMPEX FERRO TECH LIMITED,04/16/2014,3.9,3.9,3.65,3.65,475,450
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,04/16/2014,4,4.25,4,4.05,5653,5653
INDHOTEL,INDIAN HOTELS CO LTD,04/16/2014,75.15,77.3,74.1,74.65,601966,359741
INDIACEM,INDIA CEMENTS LTD,04/16/2014,72.8,74.3,66.55,67.05,4052699,1224936

INDIAGLYCO,INDIA GLYCOLS LTD,04/16/2014,101,105.8,100.3,101.1,94257,37757

INDIANB,INDIAN BANK LIMITED,04/16/2014,130.4,133.85,128,130.1,892805,571776
INDIANCARD,INDIAN CARD CLOTHING CO.,04/16/2014,103,107,100.05,103,592,428
INDIANHUME,INDIAN HUME PIPE CO. LTD,04/16/2014,127.15,130.9,127.15,130.65,5001,3
406
INDLMETER,IMP POWER LTD,04/16/2014,25.8,25.8,24.55,24.55,4070,4070
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,04/16/2014,195,197,193.95,196.4,685,6
16
INDOCO,INDOCO REMEDIES LTD.,04/16/2014,140.8,145.5,136.15,137.05,130628,56823
INDORAMA,INDO RAMA SYNTHETICS LTD,04/16/2014,16,16,15.35,15.5,22857,22857
INDOSOLAR,INDOSOLAR LTD,04/16/2014,1.95,1.95,1.85,1.85,170730,170730
INDOTECH,INDO TECH TRANSFORM LTD.,04/16/2014,71.05,74,70.35,71.05,8589,7373
INDOTHAI,INDO THAI SECURITIES LTD,04/16/2014,12.4,12.65,11.6,12.5,2233,1206
INDOWIND,INDOWIND ENERGY LIMITED,04/16/2014,3.95,4,3.75,3.75,62397,62397
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,04/16/2014,39.7,41,39.2,39.55,78724,47515
INDSWFTLAB,IND SWIFT LABORATORIES LT,04/16/2014,41.75,41.95,38.4,39.15,199129,69
145
INDSWFTLTD,IND-SWIFT LIMITED,04/16/2014,6.8,6.8,6.45,6.45,11630,11630
INDTERRAIN,IND TERRAIN FASHIONS LTD,04/16/2014,147.5,162.8,147.5,150.65,1523,152
3
INDUSFILA,INDUS FILA LIMITED,04/16/2014,2.5,2.5,2.5,2.5,1,1
INDUSINDBK,INDUSIND BANK LTD.,04/16/2014,485.1,495,483.4,487.15,3374626,536092
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,04/16/2014,138.6,138.65,136,136.65,
7952,4940
INFODRIVE,INFO-DRIVE SOFTWARE LTD,04/16/2014,6.35,6.9,6.35,6.8,21352,21352
INFOMEDIA,INFOMEDIA INDIA LIMITED,04/16/2014,3.4,3.45,3.2,3.45,8669,5636
INFOTECENT,INFOTECH ENTERPRISES LTD,04/16/2014,324.9,329.8,321.1,322.55,22913,14
085
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,04/16/2014,280,280,276.15,279.85,377,376
INFRATEL,BHARTI INFRATEL LTD,04/16/2014,194.15,197.9,194.15,195.7,310889,287352
INFY,INFOSYS LTD,04/16/2014,3241.95,3241.95,3147.5,3157.3,1649788,1017467
INGERRAND,INGERSOLL RAND (INDIA) LTD.,04/16/2014,435.1,444.35,428.05,430.05,1095
1,7639
INGVYSYABK,ING VYSYA BANK LIMITED,04/16/2014,589.55,594.05,572.3,576.5,25400,167
31
INNOIND,INNOVENTIVE IND LTD,04/16/2014,17.15,17.15,16.35,16.75,68920,64577
INOXLEISUR,INOX LEISURE LIMITED,04/16/2014,118.45,123.7,112.8,116.7,565083,14497
0
INSECTICID,INSECTICIDES (INDIA) LIMITED,04/16/2014,251.05,254.75,245.25,247.1,68
22,4746
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,04/16/2014,1.4,1.4,1.4,1.4,50,50
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,04/16/2014,8.65,8.65,8.2,8.2,2351,23
26
IOB,INDIAN OVERSEAS BANK,04/16/2014,51.5,52.5,50.6,50.85,761020,217086
IOC,INDIAN OIL CORP LTD,04/16/2014,265,266.85,260,261.1,657706,381483
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,04/16/2014,20.6,20.6,20.55,20.55,300
,300
IPAPPM,INTERNATIONAL PAPER APPM LTD,04/16/2014,244.55,245.9,235,237.05,11443,646
8
IPCALAB,IPCA LABORATORIES LTD,04/16/2014,804.3,814,781.25,786.05,126749,101094
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,04/16/2014,2771,2812,2771
,2812,86,60
IPRINGLTD,IP RINGS LTD,04/16/2014,35.45,41.95,35.45,41.95,186,141
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,04/16/2014,115.65,117.4,108.1,110.55,22854
22,421353
ISFT,INTRASOFT TECHNOLOGIES LTD,04/16/2014,45.95,45.95,43.05,45,5032,5032
ISMTLTD,ISMT LIMITED,04/16/2014,14.2,14.2,12.4,12.6,146145,107080
ITC,ITC LTD,04/16/2014,340.95,347.65,340.95,346.05,4357004,2589341
ITDCEM,ITD CEMENTATION INDIA LTD,04/16/2014,144.15,152.2,144.15,147.6,9325,3840

ITI,ITI LTD,04/16/2014,16.75,17,16.15,16.3,88717,46398
IVC,IL&FS INVESTMENT MANAGERS,04/16/2014,14,14,13.4,13.5,236333,195298
IVP,IVP LTD.,04/16/2014,36.3,36.5,36.25,36.5,704,704
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,04/16/2014,15.65,15.7,14.3,14.5,5018926,199
8192
J&KBANK,J & K BANK LTD.,04/16/2014,1632.5,1691,1632.5,1665.95,56226,26927
JAGRAN,JAGRAN PRAKASHAN LIMITED,04/16/2014,103,103.2,99.05,100.3,43586,31672
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,04/16/2014,11,11.75,11,11.7,1013,827
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,04/16/2014,14.9,14.9,14.5,14.9,66109,661
09
JAICORPLTD,JAI CORP LIMITED,04/16/2014,74.1,75.8,71.35,71.7,825798,232813
JAIHINDPRO,JAIHIND PROJECTS LTD,04/16/2014,22.8,22.85,22.8,22.85,918,918
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,04/16/2014,72.2,76.8,72.2,75.3,134,134
JAYAGROGN,JAYANT AGRO ORGANICS LTD,04/16/2014,103.9,104.45,100.4,101.8,5833,3938
JAYBARMARU,JAY BHARAT MARUTI LTD,04/16/2014,69.1,69.1,64.35,65.4,9165,5446
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,04/16/2014,11.25,11.7,10.55,10.7,114191,
71439
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,04/16/2014,89.55,89.6,86.1,86.85,46167,3193
8
JBCHEPHARM,J B CHEMICALS AND PHARMA,04/16/2014,141.8,143.5,136,138.2,180084,9113
2
JBFIND,JBF INDUSTRIES LTD.,04/16/2014,88.1,88.1,85.25,85.8,14891,10967
JBMA,JBM AUTO LIMITED,04/16/2014,153.95,160.8,153.95,155.35,19909,14650
JCTEL,JCT ELECTRONICS LTD.,04/16/2014,0.45,0.5,0.4,0.45,8375,6263
JENSONICOL,JENSON & NICHOLSON (IND),04/16/2014,2.4,2.4,2.4,2.4,10191,10191
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,04/16/2014,291.75,292,273,274.5,1823333,7150
78
JEYPORE,JEYPORE SUGAR CO LTD,04/16/2014,73.05,75,71.25,71.25,21,21
JHS,JHS SVEND. LAB. LTD,04/16/2014,7.55,7.7,7.5,7.5,10482,10482
JIKIND,JIK INDUSTRIES LIMITED,04/16/2014,0.85,0.85,0.75,0.85,7511,7511
JINDALPHOT,JINDAL PHOTO LIMITED,04/16/2014,137.75,137.75,131.75,134.4,4674,4674
JINDALPOLY,JINDAL POLY FILMS LIMITED,04/16/2014,145.1,161.9,144.1,155,605745,129
291
JINDALSAW,JINDAL SAW LIMITED,04/16/2014,60.4,61.4,56.9,57.8,492796,228017
JINDALSTEL,JINDAL STEEL & POWER LTD,04/16/2014,271.1,274.9,265.35,269.4,1838308,
351704
JINDCOT,JINDAL COTEX LTD,04/16/2014,14.15,14.75,13.7,13.75,21497,8387
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,04/16/2014,206.05,219,203.6,210.
75,27324,9062
JINDWORLD,JINDAL WORLDWIDE LTD,04/16/2014,104,105,97.2,97.4,2421,1459
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,04/16/2014,33.05,33.85,32.2,32.35,81181,54
299
JISLJALEQS,JAIN IRRIGATION SYSTEMS,04/16/2014,71.35,72.1,67.1,68,2178128,815125
JKCEMENT,JK CEMENT LIMITED,04/16/2014,252.8,255,246,249.1,258917,252198
JKIL,J.KUMAR INFRAPROJECTS LTD,04/16/2014,185,185,181.05,183.25,4691,3911
JKLAKSHMI,JK LAKSHMI CEMENT LTD,04/16/2014,128.35,128.4,119.1,120.25,195050,1246
56
JKPAPER,JK PAPER LIMITED,04/16/2014,32.05,33.9,32.05,32.85,36289,23580
JKTYRE,J.K.INDUSTRIES LIMITED,04/16/2014,182.7,185.55,179.9,180.8,458389,145121
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,04/16/2014,95.5,95.9,89.25,90.4,15443,92
05
JMFINANCIL,JM FINANCIAL LIMITED,04/16/2014,27.2,27.8,26.2,26.5,1490028,659748
JMTAUTOLTD,JMT AUTO LIMITED,04/16/2014,180.05,189,180.05,189,51,51
JOCIL,JOCIL LTD,04/16/2014,99,101.7,99,99.4,1612,1146
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,04/16/2014,57.95,58.95,54.05,54.55,32444407
,3892740
JPINFRATEC,JAYPEE INFRATECH LTD,04/16/2014,22.8,22.9,21.55,21.65,1701130,904053
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY LTD,04/16/2014,80.5,88.95,
80.5,82.95,5213,3845
JPPOWER,JAIPRAKASH POWER VENTURES LTD,04/16/2014,16.8,16.9,15.4,15.55,18787002,7

331897
JSL,JSL LTD,04/16/2014,39,39.6,37.6,37.9,77826,46927
JSWENERGY,JSW ENERGY LTD,04/16/2014,59.75,60.15,56.3,56.85,1415197,485256
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,04/16/2014,593.7,608.7,576.2,581.95,110616,
16389
JSWSTEEL,JSW STEEL LIMITED,04/16/2014,1010.95,1027,995.85,1015.1,680194,200644
JUBILANT,JUBILANT ORGANOSYS LTD.,04/16/2014,170.25,172.9,164,171,240167,161320
JUBLFOOD,JUBILANT FOODWORKS LTD,04/16/2014,1061,1065,995.6,1001,276498,130711
JUBLINDS,JUBILANT INDUSTRIES LTD,04/16/2014,62.75,62.75,60.05,61.7,2467,1606
JUNIORBEES,NIFTY JR BENCHMARK ETF,04/16/2014,139.8,139.8,136.35,136.56,3677,2505
JUSTDIAL,JUSTDIAL LTD,04/16/2014,1190.65,1283.4,1190.65,1250.2,1567363,416515
JVLAGRO,JVL AGRO INDUSTRIES LTD,04/16/2014,10.1,10.25,9.9,9.95,13474,12474
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,04/16/2014,202,203.95,196.5,199.85,153082,
132235
JYOTISTRUC,JYOTI STRUCTURES LTD,04/16/2014,37.35,37.65,35.05,35.6,355036,175567
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,04/16/2014,37,37,35.7,35.8,8833,7598
KAJARIACER,KAJARIA CERAMICS LTD,04/16/2014,383.8,395.9,383,392.85,82259,64675
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,04/16/2014,85.8,85.8,85.8,85.8,1
0,10
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,04/16/2014,71.5,72.45,67.6,68.
2,43123,26047
KALPATPOWR,KALPATARU POWER TRANS. LT,04/16/2014,107.6,108.6,103.5,106.75,264990,
216552
KALYANIFRG,KALYANI FORGE LIMITED,04/16/2014,168.85,168.85,168.85,168.85,5,5
KAMATHOTEL,KAMAT HOTELS (I) LTD,04/16/2014,56,60.9,55,55.8,934,642
KANANIIND,KANANI INDUSTRIES LTD,04/16/2014,9.95,9.95,9.2,9.2,20876,20876
KANDAGIRI,KANDAGIRI MILLS LTD,04/16/2014,54.1,54.1,54.1,54.1,50,50
KANORICHEM,KANORIA CHEMICALS & INDUS,04/16/2014,32,32.3,29.9,30.2,20455,16415
KANSAINER,KANSAI NEROLAC PAINTS LTD,04/16/2014,1127.4,1131,1110.1,1129.8,942,651
KARMAENG,KARMA ENERGY LTD,04/16/2014,11.6,11.6,11.5,11.5,1008,1008
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,04/16/2014,22.25,22.5,22.25,22.25,1000
,1000
KARURVYSYA,KARUR VYSYA BANK LTD,04/16/2014,371.7,371.7,364.15,366.35,78604,51061
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,04/16/2014,6.
1,6.55,6.1,6.55,923,923
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,04/16/2014,14.1,14.4,13.5,13.6,13579,131
69
KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,04/16/2014,990,990,960,960.05,127,122
KCP,KCP LTD,04/16/2014,32.9,33.25,32.55,32.8,22521,19794
KCPSUGIND,KCP SUGAR IND CORP LTD.,04/16/2014,19.15,19.3,18.6,18.65,32176,28874
KEC,KEC INTL. LIMITED,04/16/2014,75.8,76.6,74.1,74.5,548315,338678
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,04/16/2014,29,30.85,28.15,28.2,11468,11468
KEI,KEI INDUSTRIES LTD.,04/16/2014,18,18.2,17.05,17.5,158850,132949
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,04/16/2014,21.9,22.15,20.35,21.15,326
40,27987
KERNEX,KERNEX MICROSYS(I) LTD,04/16/2014,39.55,39.65,36.55,37.05,50972,36383
KESARENT,KESAR ENTERPRISES LIMITED,04/16/2014,19.2,19.2,19.15,19.15,376,376
KESORAMIND,KESORAM INDUSTRIES LTD.,04/16/2014,73.2,76.6,71.6,72.35,607666,246866
KFA,KINGFISHER AIRLINES LTD,04/16/2014,3.2,3.3,3.2,3.3,14570897,7101058
KGL,KARUTURI GLOBAL LIMITED,04/16/2014,1.55,1.65,1.55,1.65,1771946,1771946
KHAITANELE,KHAITAN ELECTRICALS LIMITED,04/16/2014,42,42,40.5,42,122,122
KHANDSE,KHANDWALA SECURITIES LTD,04/16/2014,12.75,13.1,12.5,13.1,350,300
KICL,KALYANI INVEST CO LTD,04/16/2014,592.35,592.35,592.35,592.35,83,83
KIL,KAMDHENU ISPAT LIMITED,04/16/2014,23.5,23.95,22.5,22.9,4378,2807
KILITCH,KILITCH DRUGS (INDIA) LTD,04/16/2014,20.85,20.9,20.35,20.5,2450,2440
KIRIINDUS,KIRI INDUSTRIES LTD,04/16/2014,121.4,122.1,121,122.1,58536,58536
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,04/16/2014,172.1,172.75,169,170.6,3754,3468
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,04/16/2014,202.9,202.9,197,198.6,21724,15675
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,04/16/2014,350,354.9,344.6,348.25,1543,1333
KITEX,KITEX GARMENTS LTD,04/16/2014,127,128.9,121.95,123.5,21616,12802

KKCL,KEWAL KIRAN CLOTHING LTD,04/16/2014,1230,1232.5,1210,1215.55,15485,15471

KLRF,KLRF LTD,04/16/2014,20.85,20.85,20.85,20.85,133,133
KMSUGAR,K.M.SUGAR MILLS LIMITED,04/16/2014,1.55,1.55,1.5,1.5,1000,1000
KNRCON,KNR CONSTRUCTIONS LTD,04/16/2014,101,101.8,96.55,98.6,7851,6054
KOHINOOR,KOHINOOR FOODS LIMITED,04/16/2014,45.75,47.6,45.1,45.4,208939,60901
KOKUYOCMLN,KOKUYO CAMLIN LTD,04/16/2014,36,36.85,35.2,35.25,49391,20527
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,04/16/2014,105.55,107.5,98.9,99.65,1
64689,88465
KOPRAN,KOPRAN LTD.,04/16/2014,25.7,26,25.45,25.55,105542,78685
KOTAKBANK,KOTAK MAHINDRA BANK LTD,04/16/2014,789.9,792.45,773.5,784.25,415763,19
2071
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,04/16/2014,2734,2749.7,2712.5,2721.95,
2554,1555
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,04/16/2014,677,677,673,673
.04,313,86
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,04/16/2014,300.25,300.25,296,29
6.57,184,125
KOTARISUG,KOTHARI SUG & CHEM LTD.,04/16/2014,8.4,8.45,8.2,8.25,29117,27117
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/16/2014,8.8,10.2,8.8,10.1,42255,34307
KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/16/2014,210.9,213,200.9,200.9,8163,8163
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,04/16/2014,148.05,153,148.05,151.7
5,85,85
KPIT,KPIT CUMMINS INFOSYSTEMS,04/16/2014,164,181.4,161.65,163.65,5197786,1806504
KPRMILL,K.P.R. MILL LIMITED,04/16/2014,125,129,120.5,121.4,14404,9523
KRBL,KRBL LIMITED,04/16/2014,57.95,63.8,57.8,59.55,1949178,804458
KRISHNAENG,KRISHNA ENGINEERING WORKS LTD,04/16/2014,0.65,0.65,0.6,0.6,350,350
KRITIIND,KRITI INDUSTRIES I LTD,04/16/2014,4.8,4.8,4.8,4.8,800,800
KSBPUMPS,KSB PUMPS LTD.,04/16/2014,359,363.35,345,347.65,70657,27946
KSCL,KAVERI SEED COMPANY LIMITED,04/16/2014,606,634.9,602,621.05,264083,241973
KSERASERA,K SERA SERA LTD,04/16/2014,12.1,12.1,12,12,372475,243810
KSK,KSK ENERGY VENTURES LTD,04/16/2014,68.6,69.6,65.6,66.45,15971,8930
KSL,KALYANI STEELS LTD,04/16/2014,64.2,65.15,61.6,61.8,68436,33820
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,04/16/2014,74.15,76,74.15,76,130,130
KTKBANK,KARNATAKA BANK LTD.,04/16/2014,119,121.2,116.15,116.75,2814368,674024
KWALITY,KWALITY DAIRY (I) LTD,04/16/2014,32.5,33.3,31.8,32.4,521234,38377
L&TFH,L&T FINANCE HOLDINGS LTD,04/16/2014,67.4,68.2,66.1,66.3,5015983,2450066
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,04/16/2014,40.05,40.05,38.1,38.1,1236,12
36
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,04/16/2014,25.1,25.8,24.55,24.75,146
268,68106
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,04/16/2014,1521.05,1550,1520,1550,26,26
LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/16/2014,81.4,81.75,79,79.8,144967,104190
LANCOIN,LANCO INDUSTRIES LIMITED,04/16/2014,27.65,28,27.5,27.55,26703,19097
LAOPALA,LA OPALA RG LIMITED,04/16/2014,752.55,764,740.55,746.4,1082,619
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,04/16/2014,3120,3120,2976,2997.1,3840,2987
LCCINFOTEC,LCC INFOTECH LIMITED,04/16/2014,0.2,0.2,0.2,0.2,2000,2000
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/16/2014,435,449,424,428.7,15529,6122
LGBFORGE,LGB FORGE LTD,04/16/2014,1.5,1.5,1.5,1.5,200,200
LIBERTSHOE,LIBERTY SHOES LTD,04/16/2014,169,169.35,158.1,160.4,122997,65316
LICHSGFIN,LIC HOUSING FINANCE LTD,04/16/2014,264.2,266.45,256.2,262.65,2519726,9
44733
LINDEINDIA,LINDE INDIA LTD,04/16/2014,328.5,331.45,316.6,325.1,5004,2959
LIQUIDBEES,LIQUID BENCHMARK ETS,04/16/2014,1000,1000.01,999.99,999.99,186590,153
505
LITL,LANCO INFRATECH LTD,04/16/2014,7.95,8.05,7.45,7.5,6510160,3428388
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,04/16/2014,59.85,64.9,59.8,61.3,1925
09,81382
LLOYDFIN,LLOYDS FINANCE LTD.,04/16/2014,0.4,0.45,0.4,0.45,11307,11307
LML,LML LTD,04/16/2014,6,6,5.6,5.65,98348,76855
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,04/16/2014,8.4,9.15,8.4,9.05,4371,3729

LOKESHMACH,LOKESH MACHINES LIMITED,04/16/2014,27.8,29,25.65,27,42927,22079

LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/16/2014,6,6.25,6,6.05,2163,2123
LOVABLE,LOVABLE LINGERIE LTD,04/16/2014,349.1,355,335.25,338,54939,24460
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,04/16/2014,2.15,2.3,2.1,2.3,10116
,9797
LT,LARSEN & TOUBRO LTD.,04/16/2014,1291.35,1294.9,1256,1259.9,1808915,1060926
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,04/16/2014,19.75,20.45,19,19,50,50
LUMAXIND,LUMAX INDUSTRIES LTD,04/16/2014,300.4,304,300.4,301.25,220,100
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,04/16/2014,115,117.5,109,110.95,39871,
38058
LUPIN,LUPIN LIMITED,04/16/2014,945.05,957,940.1,952.7,496943,282295
LYKALABS,LYKA LABS LTD,04/16/2014,10.8,12.9,10.55,11.5,77573,35608
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,04/16/2014,163.05,167,162.95,167,11217,550
M&M,MAHINDRA & MAHINDRA LTD,04/16/2014,985,993.3,965.05,976.55,1162213,592508
M&MFIN,M&M FIN. SERVICES LTD,04/16/2014,233.5,239.9,230.6,231.15,1682957,860537
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,04/16/2014,9.7,9.7,9.01,9.07,50830,45
803
M50,MOTILAL OSWAL MOST SHARES M50 ETF,04/16/2014,93.6,93.6,92,92.13,13501,11710
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,04/16/2014,19.5,19.5,19.45,19.45,1250
,1250
MADHUCON,MADHUCON PROJECTS LTD.,04/16/2014,18.3,18.5,17.05,17.85,1253307,723251
MADRASFERT,MADRAS FERTILIZERS LTD,04/16/2014,16,16.15,15.6,15.85,41596,38162
MAGMA,MAGMA LEASING LIMITED,04/16/2014,79.1,79.8,75.15,75.85,28796,18249
MAGNUM,MAGNUM VENTURES LIMITED,04/16/2014,2.2,2.25,2.2,2.25,3351,3351
MAHABANK,BANK OF MAHARASHTRA,04/16/2014,39,39,37,37.45,257477,144354
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,04/16/2014,117,118.7,112.75,116.05,536427,
359860
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,04/16/2014,263.65,267.95,255,259.6,171490,13
9127
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,04/16/2014,390,391.95,380,382.35,6
748,4765
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,04/16/2014,485,485,470.3,474,1913,1207
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,04/16/2014,257,264.45,236.3,243.25,49138,356
82
MAITHANALL,MAITHAN ALLOYS LTD,04/16/2014,66,75,66,68,29,28
MALUPAPER,MALU PAPER MILLS LIMITED,04/16/2014,9.4,9.45,9.2,9.45,4270,3700
MANAKSIA,MANAKSIA LIMITED,04/16/2014,67,70.5,67,68.6,15831,13455
MANALIPETC,MANALI PETROCHEMICAL LTD,04/16/2014,8.75,8.95,8.5,8.55,119139,98209
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,04/16/2014,22.45,23.15,22.05
,22.3,2624136,741183
MANDHANA,MANDHANA INDUSTRIES LTD,04/16/2014,232,232,230.1,230.1,13848,2228
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,04/16/2014,5.6,5.6,5.6,5.6,500,500
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,04/16/2014,60.05,60.5,59.8,
60,26313,25975
MANGLMCEM,MANGALAM CEMENT LTD,04/16/2014,133,134.3,126.05,128.25,44315,33096
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,04/16/2014,10.1,10.2,10.1,10.2,500,500
MANINDS,MAN INDUSTRIES (I) LTD.,04/16/2014,69.55,69.55,64.9,65.45,108239,59037
MANINFRA,MAN INFRACONSTRUCTION LIMITED,04/16/2014,107.4,107.4,99,101.1,2754,2078
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,04/16/2014,197.1,211,195.1,205.25,27567,174
27
MANUGRAPH,MANUGRAPH INDIA LIMITED,04/16/2014,31.5,31.6,30.4,31.15,6202,5833
MARALOVER,MARAL OVERSEAS LTD,04/16/2014,21.2,22.3,20.6,21.2,91525,56408
MARG,MARG LTD,04/16/2014,10.6,10.6,10.6,10.6,118137,95129
MARICO,MARICO LIMITED,04/16/2014,211.75,211.75,206.5,208.95,164539,133438
MARKSANS,MARKSANS PHARMA LIMITED,04/16/2014,23.35,23.35,22.1,22.3,1100923,679746
MARUTI,MARUTI UDYOG LTD.,04/16/2014,1929.25,1964.8,1926.45,1935.25,371554,180721
MASTEK,MASTEK LTD,04/16/2014,199.15,203.95,195,196,52042,22030
MAWANASUG,MAWANA SUGARS LIMITED,04/16/2014,8.6,9.3,8.6,9.15,8108,7093
MAX,MAX INDIA LTD,04/16/2014,209.9,212.6,200.6,203.05,96796,76222
MAXWELL,MAXWELL APPAREL IND. LTD.,04/16/2014,17,17,15.65,15.95,70989,54145

MAYURUNIQ,MAYUR UNIQUOTERS LTD,04/16/2014,291.95,291.95,270,274.05,22338,14402

MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,04/16/2014,70,70,65.6,66.55,519
39,39217
MBLINFRA,MBL INFRASTRUCTURES LTD,04/16/2014,139,142.7,132,135.35,49635,37500
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,04/16/2014,35.3,38.65,35.05,37.6,136799,866
28
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/16/2014,2877,2880,2855,2871.8,780384,450
705
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,04/16/2014,271.25,275.35,267.7,268.8,2330
56,120745
MCX,MULTI COMMODITY EXCHANGE,04/16/2014,589.5,616.8,582.2,610.65,3482873,799180
MEGASOFT,MEGASOFT LIMITED,04/16/2014,7.1,7.2,6.9,7.15,5509,5509
MEGH,MEGHMANI ORGANICS LIMITED,04/16/2014,9.3,9.3,8.85,8.85,74941,69806
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,04/16/2014,3,3,3,3,14680,14680
MERCATOR,MERCATOR LTD,04/16/2014,34.75,35.3,31.4,31.8,1248473,718483
MERCK,MERCK LTD,04/16/2014,672,674.9,665,666.05,3305,2884
METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/16/2014,6.85,6.85,6.4,6.5,5475,4374
MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,04/16/2014,2898.45,2898.45,2832.9,2839.
75,26,19
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,04/16/2014,245.6,248.45,241.2,242.2,
27970,21235
MIC,MIC ELECTRONICS LIMITED,04/16/2014,3.15,3.4,3.1,3.15,111640,82566
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,04/16/2014,28,28,27,27.05,752,454
MICROTECH,MICRO TECH. (IND) LTD,04/16/2014,4.25,4.35,4.05,4.15,81869,61260
MINDACORP,MINDA CORPORATION LTD,04/16/2014,198.3,198.3,198.3,198.3,1,1
MINDAIND,MINDA INDUSTRIES LIMITED,04/16/2014,190.35,197.75,190.35,193.5,375,208
MINDTREE,MINDTREE CONSULTING LIMITED,04/16/2014,1415,1420,1350.55,1373.45,277480
,124827
MIRCELECTR,MIRC ELECTRONICS LTD,04/16/2014,7.05,7.2,6.65,6.8,100973,83177
MIRZAINT,MIRZA INTERNATIONAL LIMITED,04/16/2014,30.05,30.7,28.9,30.05,273748,176
440
MMFL,MM FORGINGS LTD.,04/16/2014,122.55,127.05,119.5,121.55,6943,2656
MMTC,MMTC LTD,04/16/2014,62,63.25,58.65,59.05,1922540,684092
MMWL,MEDIA MATRIX WORLDWIDE LTD,04/16/2014,3.5,3.5,3.5,3.5,1633,1633
MOHITIND,MOHIT INDUSTRIES LTD,04/16/2014,31.7,32.5,29.1,29.25,1919,1428
MOIL,MOIL LTD,04/16/2014,252,253,247.5,248.55,52662,40756
MONNETISPA,MONNET ISPAT LTD,04/16/2014,89.8,95.8,89.8,90.75,522624,146697
MONSANTO,MONSANTO INDIA LIMITED,04/16/2014,1501.05,1550,1501,1530.5,64451,49139
MORARJEE,MORARJEE TEXTILES LTD,04/16/2014,27.9,28,27.8,28,1005,1005
MOREPENLAB,MOREPEN LABORATORIES LTD,04/16/2014,4.4,4.4,4.05,4.1,234889,156558
MOSERBAER,MOSER-BAER (I) LTD,04/16/2014,4.1,4.4,3.95,4.1,1283793,495760
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,04/16/2014,252.7,255.85,245.45,246.9,162695
8,1243245
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,04/16/2014,104,104.55,102,10
3,23942,23289
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,04/16/2014,34.95,35,34.95,35,2664,266
4
MPHASIS,MPHASIS BFL LTD.,04/16/2014,414.55,418,405.65,415.2,95737,68616
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,04/16/2014,360.3,368.8,360.1,362.8
5,5645,4486
MRF,MRF LTD,04/16/2014,23400,23690,23350,23454.95,9293,3890
MRO-TEK,MRO-TEK LIMITED,04/16/2014,6.5,6.5,6.4,6.4,7850,6851
MRPL,MRPL,04/16/2014,51.9,52.35,51,51.3,240248,171551
MSPL,MSP STEEL & POWER LTD.,04/16/2014,18.45,18.45,16.75,17.05,7518,4379
MTEDUCARE,MT EDUCARE LTD,04/16/2014,87.8,89.15,85,85.4,29865,18278
MTNL,MAHANAGAR TELEPHONE NIGAM,04/16/2014,16.95,17.15,15.95,16.15,1180612,520137
MUDRA,MUDRA LIFESTYLE LIMITED,04/16/2014,10.9,11,10.45,10.5,2971,2971
MUKANDENGG,MUKAND ENGINEERS LIMITED,04/16/2014,30.85,30.85,28.2,28.7,19542,13992
MUKANDLTD,MUKAND LTD.,04/16/2014,32.3,33,27,29.75,87053,48792
MUKTAARTS,MUKTA ARTS LIMITED,04/16/2014,37.6,37.6,36,36.05,1230,1063

MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,04/16/2014,54,56,54,54.8,13508,12047

MUNJALSHOW,MUNJAL SHOWA LTD,04/16/2014,88,92.45,88,90.85,55744,42519
MURLIIND,MURLI INDUSTRIES LIMITED,04/16/2014,6.5,6.5,6.5,6.5,1,1
MURUDCERA,MURUDESHWAR CERAMICS LTD,04/16/2014,16.7,16.7,15,16.05,4220,3258
MUTHOOTFIN,MUTHOOT FINANCE LTD,04/16/2014,164.1,172.4,164.1,170.55,403336,187816
MVL,MVL LTD,04/16/2014,1.15,1.15,1.15,1.15,281,281
MYSOREBANK,STATE BANK OF MYSORE,04/16/2014,427.35,430,415,416.1,3854,2420
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,04/16/2014,209.5,210.95,205.1,
209.75,3109,2634
NAGAROIL,NAGARJUNA OIL REFINERY,04/16/2014,3.85,3.9,3.75,3.8,136077,83356
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,04/16/2014,12.95,12.95,12.1
,12.1,319,219
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,04/16/2014,22.1,22.45,21.15,21.15,907,907
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,04/16/2014,48.75,49.6,47.8,48.
9,327,227
NAHARINDUS,NAHAR INDS ENT LTD,04/16/2014,59.2,59.2,58.2,58.65,2058,1853
NAHARPOLY,NAHAR POLY FILMS LTD,04/16/2014,12.1,12.5,12.1,12.5,227,227
NAHARSPING,NAHAR SPINNING MILLS LIMITED,04/16/2014,107.85,107.85,102.05,103,2444
1,16925
NAKODA,NAKODA LTD,04/16/2014,10.55,10.8,10.35,10.45,7044,5823
NATCOPHARM,NATCO PHARMA LTD.,04/16/2014,712.05,716,700.9,706.7,38677,22866
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,04/16/2014,82.75,83,81.5,82,15180,15180
NATHSEED,NATH SEEDS LTD,04/16/2014,3.8,3.8,3.6,3.6,9599,9599
NATIONALUM,NATIONAL ALUMINIUM CO LTD,04/16/2014,38.7,40.3,38.7,39.55,574738,4038
36
NATNLSTEEL,NATIONAL STEEL & AGRO IND,04/16/2014,15.3,16.55,15.3,15.75,70733,5193
0
NAUKRI,INFO EDGE (I) LTD,04/16/2014,557.6,569.9,550.6,557.4,34748,21680
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,04/16/2014,355,377.85,355,364.9,
54977,22508
NAVNETEDUL,NAVNEET EDUCATION LTD,04/16/2014,61.75,61.75,60.05,60.5,102869,81589
NBCC,NATIONAL BUILDINGS LTD,04/16/2014,179.1,181.15,172,175.15,73767,39808
NBVENTURES,NAVA BHARAT VENTURES LIMI,04/16/2014,163,166,161.5,164.65,15533,13610
NCC,NCC LTD,04/16/2014,47.95,49.2,44.2,45.45,3213329,1061624
NCLIND,NCL INDUSTRIES LIMITED,04/16/2014,26.2,26.85,24.3,24.9,32898,27196
NCOPPER,NISSAN COPPER LIMITED,04/16/2014,2.05,2.25,2.05,2.05,5530,4930
NDL,NANDAN DENIM LTD,04/16/2014,36.55,37.4,36.1,36.4,64973,8096
NDTV,NDTV LTD,04/16/2014,77.65,78.5,73.9,74.75,55047,30778
NECLIFE,NECTAR LIFESCIENCES LIMITED,04/16/2014,22.9,23.3,21.3,22.15,123453,81901
NEHAINT,NEHA INTERNATIONAL LTD,04/16/2014,12.75,13.3,12.5,12.9,8156,2518
NELCAST,NELCAST LIMITED,04/16/2014,21.1,21.45,20.25,20.35,13172,8981
NELCO,NELCO LIMITED,04/16/2014,42.6,42.9,40.6,41,16088,16088
NEOCORP,NEO CORP INTERNATIONAL,04/16/2014,9.35,9.5,9.15,9.25,138531,102125
NEPCMICON,NEPC INDIA LTD,04/16/2014,3.15,3.2,3.05,3.05,22759,16617
NESCO,NESCO LTD,04/16/2014,855,880,850,855,7332,2269
NESTLEIND,NESTLE INDIA LTD,04/16/2014,4849.8,4859.65,4770,4779.15,13330,9896
NET4,NET 4 INDIA LTD,04/16/2014,6.65,6.65,6.05,6.6,2002,2002
NETWORK18,NETWORK 18 FINCAP LIMITED,04/16/2014,37.9,38.1,34.75,35.15,469532,2355
00
NEULANDLAB,NEULAND LABORATORIES LTD,04/16/2014,267.75,267.8,255.15,257.1,2994,23
37
NEXTMEDIA,NEXT MEDIAWORKS LTD,04/16/2014,3.8,3.8,3.8,3.8,200,200
NEYVELILIG,NEYVELI LIGNITE CORPORATI,04/16/2014,73,73.4,68.8,69.3,220355,125224
NFL,NATIONAL FERTILIZERS LIMITED,04/16/2014,25.5,26.05,24.6,24.8,184244,116514
NGCT,NORTHGATE COM TECH LTD,04/16/2014,2.35,2.4,2.25,2.4,2938,2938
NHPC,NHPC LTD,04/16/2014,20.05,20.3,19.75,19.9,5434994,1840880
NIBL,NRB INDUSTRIAL BEARINGS LTD,04/16/2014,6.4,6.4,6.4,6.4,792,792
NICCO,NICCO CORPORATION LIMITED,04/16/2014,0.6,0.6,0.55,0.55,445,445
NIFETF,NIFTY ETF - GROWTH - ICICI PMF,04/16/2014,66.4,66.4,66.32,66.34,1001,1000
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,04/16/2014,676.64,681,670.5,672.03,17789,151

12
NIITLTD,NIIT LIMITED,04/16/2014,31.95,32.7,30.25,30.65,549907,248692
NIITTECH,NIIT TECHNOLOGIES LTD,04/16/2014,395.15,408,395.15,402.3,134953,105584
NILKAMAL,NILKAMAL LIMITED,04/16/2014,219.45,219.95,208.05,210.5,61889,18847
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,04/16/2014,347.55,378,342.8,369.2,4522,20
86
NITCO,NITCO TILES LIMITED,04/16/2014,16.45,16.45,15.45,15.5,5253,5253
NITESHEST,NITESH ESTATES LTD,04/16/2014,13,13,12.15,12.35,43788,32205
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,04/16/2014,54.7,55.75,53.35,5
4.6,548056,219913
NITINSPIN,NITIN SPINNERS LIMITED,04/16/2014,16,16.45,15.7,15.85,53177,42458
NMDC,NMDC LTD,04/16/2014,148.65,152.15,148.4,149.1,1551837,932634
NOCIL,NOCIL,04/16/2014,17.95,18.1,17.05,17.1,143876,94282
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,04/16/2014,26,28,26,26.75,612813,304948
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,04/16/2014,4.3,4.3,4.3,4.3,1,1
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,04/16/2014,33.05,33.05,33.05,33.05,52,52
NRBBEARING,NRB BEARING LIMITED,04/16/2014,53,59.4,52,57.55,302716,191231
NRC,NRC LTD,04/16/2014,3,3.05,3,3.05,56,56
NSIL,NALWA SONS INVESTMENTS LIMITED,04/16/2014,609,616.1,600.1,602.6,131,80
NTPC,NTPC LTD,04/16/2014,125,125.9,121.4,122.6,4680339,3155689
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,04/16/2014,232.55,239.95,232,233.45,214189,7612
7
NUTEK,NU TEK INDIA LTD,04/16/2014,0.7,0.75,0.7,0.7,266394,266394
OBEROIRLTY,OBEROI REALTY LTD,04/16/2014,222,225.1,218.1,220.05,94210,76413
OCL,OCL INDIA LTD,04/16/2014,184,184,178.05,178.65,511,345
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,04/16/2014,3174.95,3180,3101.35,3136
.25,28517,20905
OIL,OIL INDIA LTD,04/16/2014,479.1,482.8,474,475.05,262592,225816
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,04/16/2014,44.35,45.35,42,42.5,22038,14196
OISL,OCL IRON AND STEEL LTD,04/16/2014,19.1,19.3,19.1,19.1,201,201
OMAXAUTO,OMAX AUTOS LTD,04/16/2014,39.85,41.25,38.55,38.65,8144,6763
OMAXE,OMAXE LIMITED,04/16/2014,126.1,127.35,126.1,127.05,341981,130111
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,04/16/2014,143.5,143.5,139,139.65,13851
0,48295
OMMETALS,OM METALS INFRAPRO LTD,04/16/2014,21.9,21.95,20.65,20.7,3974,3759
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,04/16/2014,10.1,10.5,10.1,10.25,4507,450
7
ONELIFECAP,ONELIFE CAP ADVISORS LTD,04/16/2014,151.3,153.7,151,151.3,3840,2850
ONGC,OIL AND NATURAL GAS CORP.,04/16/2014,320.35,322,315.2,316.55,4472266,328105
5
ONMOBILE,ONMOBILE GLOBAL LTD,04/16/2014,36.5,37.8,36,36.35,796277,402463
ONWARDTEC,ONWARD TECHNOLOGIES LTD,04/16/2014,47.25,47.25,47.25,47.25,20,20
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,04/16/2014,32.3,32.75,30.5,30.85,134777
3,586088
ORBITCORP,ORBIT CORPORATION LIMITED,04/16/2014,22.45,22.9,20.6,20.85,718204,3468
81
ORBTEXP,ORBIT EXPORTS LTD,04/16/2014,110,111,107.1,108,5913,675
ORCHIDCHEM,ORCHID CHEMICALS LTD,04/16/2014,56.3,56.5,53.15,53.55,322194,172303
ORIENTABRA,ORIENT ABRASIVE LTD,04/16/2014,19.95,20.3,19.25,20.15,78801,59109
ORIENTALTL,ORIENTAL TRIMEX LIMITED,04/16/2014,1.65,1.65,1.65,1.65,18,18
ORIENTBANK,ORIENTAL BANK OF COMMERCE,04/16/2014,221,226.5,214.3,215.8,1709734,47
0219
ORIENTBELL,ORIENT BELL LTD,04/16/2014,49.8,53,49.5,49.5,2436,1794
ORIENTCEM,ORIENT CEMENT LTD,04/16/2014,49,49.35,47,47.55,196054,128081
ORIENTHOT,ORIENTAL HOTELS LTD,04/16/2014,18.75,19,18,18.15,11302,7399
ORIENTLTD,ORIENT PRESS LIMITED,04/16/2014,66,69,66,69,21,21
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,04/16/2014,16.6,16.75,15.6,16.1,237553,1
64723
ORIENTREF,ORIENT REFRACTORIES LTD,04/16/2014,65.6,66.15,61.7,62.6,73051,53547
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,04/16/2014,2530,2580,2450

,2465.65,8188,3991
OUDHSUG,OUDH SUGAR MILLS LTD,04/16/2014,20.95,22.8,20.95,22.75,1011,1011
PAGEIND,PAGE INDUSTRIES LIMITED,04/16/2014,5660,5689.9,5655,5669.65,7123,6016
PALRED,PALRED TECHNOLOGIES LTD,04/16/2014,15.2,15.4,14.75,15.1,7656,6135
PANACEABIO,PANACEA BIOTEC LTD,04/16/2014,139.4,154.85,136.35,154.85,845278,27661
9
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,04/16/2014,67,70,66,67.2,1175,117
5
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,04/16/2014,137.5,144,137.5,139,
854,580
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,04/16/2014,8,8,7.55,7.8,4728,4468
PAPERPROD,THE PAPER PRODUCTS LTD,04/16/2014,102,109.9,100,106.1,780274,246604
PARABDRUGS,PARABOLIC DRUGS LTD,04/16/2014,5.75,5.9,5.7,5.7,54610,46380
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,04/16/2014,1.85,1.9,1.8,1.85,44721,39200
PARAL,PAREKH ALUMINEX LIMITED,04/16/2014,37.7,39,37.35,37.75,12026,7880
PARAPRINT,PARAMOUNT PRINTPACK LTD,04/16/2014,0.9,0.9,0.9,0.9,653,653
PARASPETRO,PARAS PETROFILS LTD,04/16/2014,0.2,0.25,0.2,0.2,90711,90711
PARSVNATH,PARSVNATH DEVELOPER LTD,04/16/2014,25.6,25.8,24.85,24.95,190256,122031
PATELENG,PATEL ENGINEERING LIMITED,04/16/2014,71.8,72.8,67.1,68,315052,139643
PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,04/16/2014,19.25,19.25,16.35,17.4,2
840,1940
PATSPINLTD,PATSPIN INDIA LTD,04/16/2014,6.85,6.85,6.25,6.35,537,537
PBAINFRA,PBA INFRASTRUCTURE LIMITED,04/16/2014,16.85,16.85,15.7,15.7,1334,1334
PCJEWELLER,PC JEWELLER LTD,04/16/2014,97.2,99.2,94,94.45,523695,169306
PDPL,PARENTERAL DRUGS (INDIA) LTD,04/16/2014,35.65,36.7,34.25,34.35,6603,5517
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,04/16/2014,12.8,12.8,11.8,12.5,333,30
8
PEARLPOLY,PEARL POLYMERS LTD,04/16/2014,9.65,9.65,9.65,9.65,194,194
PEL,PIRAMAL ENTERPRISES LTD,04/16/2014,589.75,600,583.15,597.55,158907,98976
PENIND,PENNAR INDUSTRIES LTD,04/16/2014,23,23.4,22.8,23.2,11503,10931
PENINLAND,PENINSULA LAND LIMITED,04/16/2014,35.3,36.6,34.9,36.05,1135878,631694
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,04/16/2014,112,115.55,112
,115.55,650,650
PERSISTENT,PERSISTENT SYSTEMS LTD,04/16/2014,1066.95,1074.85,1041,1047.7,74346,6
7502
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,04/16/2014,128.3,128.3,121.35,12
5.1,4683,2645
PETRONET,PETRONET LNG LIMITED,04/16/2014,141.95,148.25,139.6,141.45,2002962,9034
29
PFC,POWER FINANCE CORPORATION LIMITED,04/16/2014,188.4,191,180.6,181.5,2278374,8
53720
PFIZER,PFIZER LTD,04/16/2014,1230,1244,1224,1230.85,8072,5196
PFOCUS,PRIME FOCUS LIMITED,04/16/2014,31,31.45,28.85,29.2,335604,204905
PFRL,PANTALOONS FASHION & RETAIL LTD,04/16/2014,97.9,101.5,96.75,99.15,142707,63
967
PFS,PTC INDIA FINANCIAL SERVICES LTD,04/16/2014,14.4,14.65,14.05,14.1,693841,498
027
PGEL,PG ELECTROPLAST LTD,04/16/2014,140,141.9,136.9,138.5,11215,4949
PGHH,P&G HYGIENE & HEALTH CARE,04/16/2014,3225,3474.5,3210,3402.35,10108,5967
PGIL,PEARL GLOBAL INDUSTRIES LTD,04/16/2014,191,194.65,190,191.55,8265,8265
PHILIPCARB,PHILIPS CARBON BLACK LTD.,04/16/2014,60.35,61.95,57.45,58.1,72553,518
55
PHOENIXLL,PHOENIX LAMPS LTD,04/16/2014,125.1,126.8,124,124.65,10662,10662
PHOENIXLTD,THE PHOENIX MILLS LIMITED,04/16/2014,248.95,249,245.5,248.35,4984,441
5
PIDILITIND,PIDILITE INDUSTRIES LTD,04/16/2014,323,327.4,319.2,322.25,165635,1288
05
PIIND,PI INDUSTRIES LTD,04/16/2014,255,257,241,249.95,215424,200079
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,04/16/2014,1220,1230,
1200.1,1230,320,320

PIONEEREMB,PIONEER EMBROIDERIES LIMITED,04/16/2014,7.1,7.75,7.1,7.5,941,941

PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,04/16/2014,46,46.4,43.3,44,1218904,83851
9
PIRGLASS,PIRAMAL GLASS LTD,04/16/2014,109.8,112,109.55,110.5,41647,37271
PIRPHYTO,PIRAMAL PHYTOCARE LTD,04/16/2014,26.15,29.4,26.15,27.05,4938,3248
PITTILAM,PITTI LAMINATIONS LIMITED,04/16/2014,37,39.3,37,37.75,9915,7152
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,04/16/2014,113.2,113.2,108,108.5,1002,980
PLETHICO,PLETHICO PHARMACE LIMITED,04/16/2014,46.8,47.95,42.2,42.2,247706,125848
PNB,PUNJAB NATIONAL BANK,04/16/2014,762,781.7,758,764.15,1171355,122695
PNBGILTS,PNB GILTS LIMITED,04/16/2014,18.35,18.6,18.1,18.45,97832,82827
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,04/16/2014,9.3,9.8,8.7,8.95,12337,9389
POLARIS,POLARIS SOFTWARE LAB LTD,04/16/2014,189.1,192.9,182.55,183.8,518375,1802
81
POLYMED,POLY MEDICURE LTD,04/16/2014,485.05,499,475.6,488.25,9175,2771
POLYPLEX,POLYPLEX CORPORATION LTD,04/16/2014,157,164.95,155,155.8,16653,10617
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,04/16/2014,25.5,25.5,25.1,25.25,2875,237
5
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,04/16/2014,107.75,108.2,105.7,
107.7,5749198,4249049
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,04/16/2014,50.2,51.6,47.5,50,5
975,957
PRADIP,PRADIP OVERSEAS LTD,04/16/2014,4,4,3.8,3.85,10176,10055
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,04/16/2014,7.5,7.5,7.3,7.3,7202,7198
PRAJIND,PRAJ INDUSTRIES LTD,04/16/2014,58.7,61.15,55.15,55.65,1295034,559371
PRAKASH,PRAKASH INDUSTRIES LTD,04/16/2014,71,71.5,64.65,65.55,474625,285995
PRAKASHCON,PRAKASH CONSTROWELL LTD,04/16/2014,1.15,1.15,1.1,1.1,222530,148592
PRAKASHSTL,PRAKASH STEELAGE LTD,04/16/2014,122,122,120.5,121.85,10777,356
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,04/16/2014,28.5,29.65,27.55,28.2,350054,226
142
PRECOT,PRECOT MILLS LTD,04/16/2014,73.9,73.9,67.05,68,531,501
PRECWIRE,PRECISION WIRES INDIA LTD,04/16/2014,91.45,91.45,85.95,86.25,3694,3345
PREMIER,PREMIER LIMITED,04/16/2014,59.65,59.65,56.15,56.4,5589,4963
PRESSMN,PRESSMAN ADVERTISING LTD,04/16/2014,18.8,19,18.05,19,2039,1759
PRESTIGE,PRESTIGE ESTATE LTD,04/16/2014,177.45,177.8,162.9,168.4,54565,28200
PRICOL,PRICOL LIMITED,04/16/2014,32.75,33.65,31.75,32.2,292363,182013
PRIMESECU,PRIME SECURITIES LIMITED,04/16/2014,3.8,4.2,3.8,4.2,1275,1275
PRISMCEM,PRISM CEMENTS LTD,04/16/2014,42.45,42.7,39.55,40.2,184364,126429
PRITHVI,PRITHVI INFO. SOLN. LTD.,04/16/2014,6,6.35,6,6.3,2340,2340
PROVOGE,PROVOGUE (INDIA) LIMITED,04/16/2014,9.1,9.15,8.3,8.45,271515,156019
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,04/16/2014,17.8,18.1,16.75,17.05
,29291,23909
PSB,PUNJAB & SIND BANK,04/16/2014,46.75,47.6,46.05,46.3,205981,141682
PSL,PSL LIMITED,04/16/2014,18.25,18.5,17.45,17.55,83927,62165
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,04/16/2014,300,308.65,299.9
9,301.82,1338,1230
PTC,PTC INDIA LIMITED,04/16/2014,71.15,72.1,69.2,69.95,1133035,399626
PTL,PTL ENTERPRISES LIMITED,04/16/2014,26.4,26.8,25.75,26.25,4325,2961
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,04/16/2014,70.5,74.5,69.95
,70.75,4523,3957
PUNJLLOYD,PUNJ LLOYD LTD,04/16/2014,34.95,36.85,32.4,33.05,9341421,2587360
PURVA,PURAVANKARA PROJECTS LIMITED,04/16/2014,68.1,69.3,66.55,68,72056,50058
PVP,PVP VENTURES LTD,04/16/2014,7.75,8.3,7.7,8.3,1028742,476294
PVR,PVR LIMITED,04/16/2014,515,524.9,500,507.7,21319,10934
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),04/16/2014,1375,1384,135
6.65,1375.05,369,230
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),04/16/2014,608,698.8,608,6
93.69,408,362
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,04/16/2014,0.65,0.65,0.65,0.65,500,500
RADICO,RADICO KHAITAN LTD,04/16/2014,122.75,122.75,122.75,122.75,68321,67098
RAIN,RAIN INDUSTRIES LTD,04/16/2014,38,38.55,37.5,38,109247,73411

RAINBOWPAP,RAINBOW PAPERS LIMITED,04/16/2014,74.5,74.5,72.85,73.95,37167,4540

RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS LTD,04/16/2014,36.
75,36.75,36.5,36.5,4000,4000
RAJESHEXPO,RAJESH EXPORTS LTD.,04/16/2014,109.85,114.3,109.75,111,75487,25075
RAJOIL,RAJ OIL MILLS LTD,04/16/2014,1.95,2.1,1.9,1.95,37668,37668
RAJPALAYAM,RAJAPALAYAM MILLS LTD,04/16/2014,222,224.25,217.05,220,640,550
RAJRAYON,RAJ RAYON LIMITED,04/16/2014,0.35,0.4,0.35,0.35,14200,14000
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,04/16/2014,29.65,30.6,29.65,30,2667,1
585
RAJTV,RAJ TELEVISION NETWORK LIMITED,04/16/2014,148.35,148.5,146.55,147.15,13039
0,86825
RAJVIR,RAJVIR INDUSTRIES LIMITED,04/16/2014,48,48,44.25,44.25,8,2
RALLIS,RALLIS INDIA LTD,04/16/2014,167.05,170.75,166,167.1,133026,104596
RAMANEWS,RAMA NEWSPRI & PAPER LTD,04/16/2014,7.9,8.1,7.8,7.9,8990,6574
RAMCOCEM,THE RAMCO CEMENTS LTD,04/16/2014,222.5,228.75,222,226.85,487398,449859
RAMCOIND,RAMCO INDUSTRIES LTD,04/16/2014,41.45,41.5,37.1,37.8,41088,28899
RAMCOSYS,RAMCO SYSTEMS LTD,04/16/2014,176.3,185.4,176.3,178,4524,3123
RAMKY,RAMKY INFRASTRUCTURE LIMITED,04/16/2014,61.7,61.7,57.45,57.45,29098,25322
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,04/16/2014,2.5,2.5,2.5,2.5,160,160
RANASUG,RANA SUGARS LTD,04/16/2014,2.95,3.05,2.85,2.85,78032,78032
RANBAXY,RANBAXY LABS LTD,04/16/2014,470,474.45,462,466.1,1242951,408418
RANEHOLDIN,RANE HOLDINGS LIMITED,04/16/2014,208,212,208,210.25,1475,1467
RASOYPR,RASOYA PROTEINS LTD,04/16/2014,17.5,17.55,16.1,16.3,941277,473867
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,04/16/2014,260,267.5,255,257.15,7987,
4991
RAYMOND,RAYMOND LTD,04/16/2014,319,326,316.7,322.55,396416,208880
RBL,RANE BRAKE LINING LTD,04/16/2014,128.5,128.5,123,123,817,716
RCF,RASHTRIYA CHEMICALS & FER,04/16/2014,36.8,37,35.05,35.2,433708,213077
RCOM,RELIANCE COMMUNICATION VENTURES LTD,04/16/2014,133.65,137.6,128.55,129.7,89
88299,1705487
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,04/16/2014,241,244,235,238.6,193319
0,1006742
REDINGTON,REDINGTON (INDIA) LIMITED,04/16/2014,80.45,80.5,75.4,76.75,148763,1195
39
REFEX,REFEX REFRIGERANTS LTD,04/16/2014,6.85,6.85,6.55,6.55,3802,3802
REIAGROLTD,REI AGRO LIMITED,04/16/2014,5.9,6.15,5.35,5.5,8500242,3398744
REISIXTEN,REI SIX TEN RETAIL LTD,04/16/2014,0.75,0.75,0.75,0.75,105550,105550
RELAXO,RELAXO FOOT LTD,04/16/2014,292,303,290.1,300.65,19219,16865
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),04/16/2014,1321
,1334,1310,1322.01,76,39
RELCAPITAL,RELIANCE CAPITAL LTD,04/16/2014,364.4,382.15,364.4,367.75,4856150,664
324
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL FUND,04/16/2014,65.5,65.5,64.
69,65.36,56,56
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,04/16/2014,2650.05,2668
.75,2625.7,2661.25,2438,1636
RELIANCE,RELIANCE INDUSTRIES LTD,04/16/2014,946.5,959,938.1,941.3,2830152,203747
4
RELIGARE,RELIGARE ENTERPRISES LIMITED,04/16/2014,304.6,307,300,304.75,85961,5041
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,04/16/2014,2810,2814.9,2755,2813.4
5,120,69
RELINFRA,RELIANCE INFRASTRUCTURE LTD,04/16/2014,500,524.8,497.65,504.6,4096256,3
57444
RELMEDIA,RELIANCE MEDIAWORKS LTD,04/16/2014,59.55,59.9,59.55,59.65,209714,158836
RELNIFTY,RELIANCE MUTUAL FUND - R* SHARES NIFTY ETF - DIVIDEND PAYOUT,04/16/2014
,67.5,67.5,67.5,67.5,1537,1537
RENUKA,SHREE RENUKA SUGARS LTD,04/16/2014,21.8,22,21.7,21.85,2733193,1818632
REPCOHOME,REPCO HOME FINANCE LTD,04/16/2014,376.1,384.75,372,373.8,40224,25292
REPRO,REPRO INDIA LIMITED,04/16/2014,158.95,158.95,151.95,153.1,1548,1189
RESPONIND,RESPONSIVE INDUSTRIES LTD,04/16/2014,90.5,90.8,89.35,90.4,20886,1781

REVATHI,REVATHI EQUIPMENT LIMITED,04/16/2014,230.85,230.85,220,220,17,17

RICOAUTO,RICO AUTO INDUSTRIES LTD,04/16/2014,13.6,14.2,13.25,13.9,1055980,573495
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,04/16/2014,429.55,443.9,417.35,4
20.3,639708,122855
RJL,RENAISSANCE JEWELLERY LIMITED,04/16/2014,59.9,62.5,56.2,57.3,11630,6118
RKDL,RAVI KUMAR DISTILLERIES LTD,04/16/2014,5.45,5.75,5.25,5.65,18054,12806
RKFORGE,RAMKRISHNA FORGINGS LTD,04/16/2014,140.95,140.95,134,134,8197,8197
RMCL,RADHA MADHAV CORPORATION LIMITED,04/16/2014,17.15,17.5,17.15,17.5,15139,151
39
RML,RANE (MADRAS) LIMITED,04/16/2014,206.5,213,200,201.95,7898,4209
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,04/16/2014,1.05,1.05,0.95,1,76335,763
35
ROHITFERRO,ROHIT FERRO-TECH LIMITED,04/16/2014,10.5,10.5,9.6,9.85,42300,42300
ROHLTD,ROYAL ORCHID HOTELS LTD,04/16/2014,33.2,33.2,31.35,31.75,6584,5326
ROLTA,ROLTA INDIA LTD,04/16/2014,78.05,82.75,78.05,79.65,3166985,848881
ROSSELLIND,ROSSELL INDIA LTD,04/16/2014,48.05,49.95,48.05,48.05,792,791
RPGLIFE,RPG LIFE SCIENCES LTD,04/16/2014,65.1,66,62.1,63.65,20214,11904
RPOWER,RELIANCE POWER LTD,04/16/2014,74.1,75.3,71.55,71.95,7071743,1293053
RPPINFRA,R.P.P INFRA PROJECTS LTD,04/16/2014,65.4,67.9,63.2,64.55,12495,2011
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,04/16/2014,193,197.9,185.7,191.55,3109
50,120686
RSWM,RSWM LIMITED,04/16/2014,147.5,150.5,146.15,146.35,25265,20117
RSYSTEMS,R SYS INTERNATIONAL LTD,04/16/2014,42.5,43.5,42.2,42.5,18199,15227
RUBYMILLS,THE RUBY MILLS LTD,04/16/2014,201.95,220,201.95,204.35,6024,3940
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,04/16/2014,13.8,14.3,13.65,13.9,4332,2595
RUCHIRA,RUCHIRA PAPERS LIMITED,04/16/2014,18,19.5,18,19.4,4348,3100
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,04/16/2014,33.2,34.1,32.6,32.8,309873,161435
RUPA,RUPA & COMPANY LTD,04/16/2014,221,224.75,215,222.1,5006,2502
RUSHIL,RUSHIL DECOR LTD,04/16/2014,46.9,47.3,44.25,45,29720,10989
SABERORGAN,SABERO ORGANICS GUJARAT LTD,04/16/2014,124.15,124.45,121.1,121.95,824
8,7730
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,04/16/2014,71.5,71.5,69.8
5,70.3,14685,1360
SADBHAV,SADBHAV ENGINEERING LIMITED,04/16/2014,118.25,119.75,112,112.7,23406,160
51
SAGCEM,SAGAR CEMENTS LIMITED,04/16/2014,166.2,175.95,166.2,174.7,873,863
SAHPETRO,SAH PETROLEUMS LIMITED,04/16/2014,11.5,11.55,11.1,11.1,37468,37468
SAIL,STEEL AUTHORITY OF INDIA,04/16/2014,69.25,71.7,68.35,69.5,6840626,2103136
SAKHTISUG,SAKTHI SUGARS LTD,04/16/2014,18.1,19.1,18.1,18.1,51653,51653
SAKSOFT,SAKSOFT LIMITED,04/16/2014,80.25,86.9,80.25,85.05,9956,9446
SAKTHIFIN,SAKTHI FINANCE LTD,04/16/2014,12.15,12.15,11.1,11.15,26,26
SAKUMA,SAKUMA EXPORTS LIMITED,04/16/2014,16.35,17.25,16.35,17.25,127,127
SALONACOT,SALONA COTSPIN LTD,04/16/2014,18.55,18.55,18.55,18.55,100,100
SALORAINTL,SALORA INTERNATIONAL LTD,04/16/2014,19.55,19.55,19.55,19.55,6,6
SALSTEEL,S.A.L. STEEL LTD.,04/16/2014,1.95,1.95,1.95,1.95,1000,1000
SAMBANDAM,SAMBANDAM SPINNING LTD,04/16/2014,70,70,70,70,50,50
SAMTEL,SAMTEL COLOR LTD,04/16/2014,1.2,1.25,1.15,1.25,4245,4245
SANDESH,THE SANDESH LIMITED,04/16/2014,315,321.9,303.1,319.95,35520,35345
SANGAMIND,SANGAM (INDIA) LTD,04/16/2014,38.25,38.5,36.65,36.9,14665,11742
SANGHIIND,SANGHI INDUSTRIES LTD,04/16/2014,16.9,17.8,16.9,17,30859,22234
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,04/16/2014,18.3,19,18.25,18.8,207
8,2078
SANGHVIMOV,SANGHVI MOVERS LIMITED,04/16/2014,77.1,77.1,73.95,74,6427,6427
SANOFI,SANOFI INDIA LTD,04/16/2014,2920,2974,2830.05,2903.65,775,340
SANWARIA,SANWARIA AGRO OILS LIMITED,04/16/2014,8.15,8.4,8,8.05,206019,164812
SARDAEN,SARDA ENERGY & MINERALS LTD,04/16/2014,124.9,124.9,119.1,119.5,8543,5865
SAREGAMA,SAREGAMA INDIA LIMITED,04/16/2014,72.15,73.65,71.1,72,13972,10705
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,04/16/2014,200,201,191.1,200.1,478,47
8
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,04/16/2014,190.1,194,190,190.85

,55526,31100
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,04/16/2014,26.35,26.6,25.7,26,7430,7402
SAVERA,SAVERA INDUSTRIES LTD,04/16/2014,34.9,36.15,34.9,36.15,1171,1168
SBBJ,STATE BANK OF BIK & JAIPU,04/16/2014,346.15,349.15,339.6,341.15,28591,17958
SBIGETS,SBI MF-SBI GOLD ETS-GO,04/16/2014,2785,2797.3,2771,2789.95,1748,1114
SBIN,STATE BANK OF INDIA,04/16/2014,1966,1994.65,1950.1,1959.4,1937626,775954
SBT,STATE BANK OF TRAVANCORE,04/16/2014,420.5,429.5,420.5,427.4,14294,9170
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,04/16/2014,90.1,91.9,88.95,90.1,44239,27734
SCI,SHIPPING CORP OF INDIA LT,04/16/2014,46.7,47.75,43.65,43.95,723213,322607
SDBL,SOM DISTILLERIES & BREWERIES LTD,04/16/2014,233.05,239,233,238.05,36088,335
54
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,04/16/2014,9
9,106,98.4,98.4,61511,61511
SEINV,S.E. INVESTMENTS LIMITED,04/16/2014,367.2,368,367,367,46901,1325
SELAN,SELAN EXPLO. TECH LTD,04/16/2014,513,522,490.3,497.2,44107,18657
SELMCL,SEL MANUFACTURING COMPANY LIMITED,04/16/2014,3.45,3.45,3.15,3.25,397880,2
78769
SEPOWER,S.E. POWER LTD,04/16/2014,7.25,7.25,6.5,7.25,207,207
SERVALL,SERVALAKSHMI PAPER LTD,04/16/2014,2.6,2.6,2.6,2.6,5000,5000
SESHAPAPER,SESHASAYEE PAPER & BOARDS,04/16/2014,181.6,184,181.6,183,190,190
SEZAL,SEZAL GLASS LTD,04/16/2014,3.45,3.7,3.45,3.7,568,568
SFCL,STAR FERRO AND CEMENT LTD,04/16/2014,24.75,24.75,23.3,23.3,905,905
SGFL,SHREE GANESH FORGINGS LIMITED,04/16/2014,2.5,2.5,2.5,2.5,1475,1475
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,04/16/2014,39,41.7,36.6,38.75,385886,1732
80
SHAHALLOYS,SHAH ALLOYS LIMITED,04/16/2014,4,4,4,4,108,108
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,04/16/2014,95,96.8,93,93.95,453582,184651
SHALPAINTS,SHALIMAR PAINTS LTD,04/16/2014,82.25,83.4,78.9,79.45,13703,10826
SHANTIGEAR,SHANTHI GEARS LTD,04/16/2014,73.05,73.7,71.5,72.85,45655,40543
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,04/1
6/2014,179.6,182,153.25,159,877,173
SHARONBIO,SHARON BIO-MEDICINE LTD,04/16/2014,45.75,46,44.45,44.8,324584,29318
SHARRESLTD,SHARYANS RESOURCES LTD,04/16/2014,30,30,29.6,29.6,280,280
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,04/16/2014,88.8,89.5,82.1,84.75,476350,232
211
SHILPAMED,SHILPA MEDICARE LTD,04/16/2014,433,435,425,427.25,5335,3967
SHILPI,SHILPI CABLE TECH LTD,04/16/2014,22.85,23.9,22.7,23.4,14730,13448
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,04/16/2014,73,75.75,68.6,70.35,21193,19191
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,04/16/2014,15.95,16.3
5,15.2,15.2,28440,28440
SHIVAMAUTO,SHIVAM AUTO.LTD,04/16/2014,129.9,130.1,127.05,129.35,1921,1511
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,04/16/2014,13.25,13.7,13,13,13318,12558
SHOPERSTOP,SHOPPERS STOP LIMITED,04/16/2014,371.45,374,365,367.55,26483,12416
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION LIMITED,04/16/2014,0.8,0.9,0.8,0.8,139
5796,1395796
SHREECEM,SHREE CEMENTS LTD,04/16/2014,5776.05,5999.4,5776.05,5857.75,5828,3560
SHREERAMA,SHREE RAMA MULTI TECH LTD,04/16/2014,3.3,3.45,3.3,3.4,50160,49060
SHRENUJ,SHRENUJ & CO LTD,04/16/2014,97,99,92.7,95.25,54123,2165
SHREYAS,SHREYAS SHIPPING & LOGIST,04/16/2014,26.95,26.95,23.4,24.8,18390,10368
SHRIASTER,SHRI ASTER SILICATES LTD,04/16/2014,9.55,10.1,9.55,10,2271,2271
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,04/16/2014,1212.15,1216.05,1180.05,1198.45,2
211,1294
SHRIRAMEPC,SHRIRAM EPC LTD,04/16/2014,38.3,38.3,34.35,34.75,19200,12769
SHYAMTEL,SHYAM TELECOM LIMITED,04/16/2014,26,26.5,25.1,25.1,1964,1708
SICAGEN,SICAGEN INDIA LTD,04/16/2014,14.8,15.25,14.5,14.6,4609,3546
SICAL,SICAL LOGISTICS LIMITED,04/16/2014,75.5,77,68,69.65,27228,15987
SIEMENS,SIEMENS LTD,04/16/2014,755,765.4,728.7,735.2,169491,53029
SIGNETIND,SIGNET INDUSTRIES LTD,04/16/2014,306,307.5,303.5,303.5,11200,10
SIL,STANDARD INDUSTRIES LTD.,04/16/2014,13.5,13.9,13.5,13.9,25026,25026
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,04/16/2014,16.6,18.25,16.6,16.95,1483,1483

SIMPLEX,SIMPLEX PROJECTS LIMITED,04/16/2014,24.65,24.65,24.65,24.65,23721,23708

SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,04/16/2014,154.2,154.2,145,145.6,1697
1,9116
SINTEX,SINTEX INDUSTRIES LTD,04/16/2014,47,48.4,43.05,45.05,4636921,2226587
SIRPAPER,SIRPUR PAPER MILLS LTD,04/16/2014,15.4,16.2,15.4,15.45,792,792
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,04/16/2014,5.5,5.65,5.5,5.65,4365,4365
SITICABLE,SITI CABLE NETWORK LTD,04/16/2014,19.9,19.9,19.5,19.75,647669,440469
SIYSIL,SIYARAM SILK MILLS LIMITED,04/16/2014,300.55,300.55,284,290.25,837,627
SJVN,SJVN LTD,04/16/2014,22.6,22.6,21.7,21.8,160485,85546
SKFINDIA,SKF INDIA LTD,04/16/2014,805,814.9,784.95,794.65,8607,3861
SKIL,SKIL INFRASTRUCTURE LTD,04/16/2014,87,91,86,86,854,660
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,04/16/2014,10.55,10.95,10.55,10.
85,6607,5796
SKSMICRO,SKS MICROFINANCE LTD,04/16/2014,244.45,254.95,243.6,250.7,901442,372975
SKUMARSYNF,S KUMARS NATIONWIDE LTD,04/16/2014,4.35,4.35,4.25,4.25,139263,139263
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,04/16/2014,46,47,45.45,46.5,5231,4382
SMLISUZU,SML ISUZU LTD,04/16/2014,312.95,369.65,309.8,354.5,59044,27202
SMOBILITY,S MOBILITY LTD,04/16/2014,27,27.85,27,27.55,639,373
SMPL,SUJANA METAL PRODUCTS LTD,04/16/2014,1.85,1.85,1.75,1.75,49423,49423
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,04/16/2014,250,252,247.5,248.35,578,446
SOBHA,SOBHA DEVELOPERS LIMITED,04/16/2014,370,374.85,364.15,365.35,908340,883011
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,04/16/2014,953,984,941.15,978.5,80595,7
8663
SOMANYCERA,SOMANY CERAMICS LIMITED,04/16/2014,168.95,173.8,167.05,171.65,21603,1
9234
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,04/16/2014,23.5,24.05,22.8,23.25,43500
3,229381
SONATSOFTW,SONATA SOFTWARE LTD,04/16/2014,52.55,53.9,50.3,50.8,2154945,686823
SOTL,SAVITA OIL TECHNOLOGIES LTD,04/16/2014,495.05,503,484,490.25,3652,1735
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,04/16/2014,1.6,1.6,1.5,1.5,649824,593144
SOUTHBANK,THE SOUTH INDIAN BANK LTD,04/16/2014,24.6,24.7,23.45,24.1,5209195,2884
154
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,04/16/2014,151.5,151.9,148,14
8.25,292157,160418
SPECIALITY,SPECIALITY RESTAURANTS LTD,04/16/2014,143.9,145.8,140.05,141.2,45491,
12783
SPENTEX,SPENTEX INDUSTRIES LTD,04/16/2014,4.2,4.2,4,4,3392,2732
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,04/16/2014,13.85,15.1,1
3.5,13.6,574033,228432
SPLIL,SPL INDUSTRIES LIMITED,04/16/2014,6.65,6.65,6.3,6.3,7120,6100
SPMLINFRA,SPML INFRA LTD,04/16/2014,46,49.15,46,47.6,4361,2793
SPYL,SHEKHAWATI POLY-YARN LTD,04/16/2014,2,2.1,1.95,1.95,8600,8400
SREEL,SREELEATHERS LTD,04/16/2014,237,242,237,238.65,30,20
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,04/16/2014,33.1,33.9,31.9,32.5,955335,3
43877
SRF,SRF LTD,04/16/2014,412.9,416.75,396,404.05,231684,89458
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,04/16/2014,0.15,0.25,0.15,0.2,12586,12586
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,04/16/2014,21,21.5,20.8,21.
15,2410,2409
SRSLTD,SRS LIMITED,04/16/2014,35,35,34.2,34.35,117743,60631
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,04/16/2014,736.45,740,722,725.95,505675,410
013
SSLT,SESA STERLITE LTD,04/16/2014,189.45,193.05,186.45,190.1,3858871,1300936
SSWL,STEEL STRIPS WHEELS LIMITED,04/16/2014,149.9,153,144,144.9,8077,5170
STAR,STRIDES ARCOLAB LTD.,04/16/2014,454.25,461,452.75,454.95,151767,63290
STARPAPER,STAR PAPER MILLS LTD,04/16/2014,9,9.5,9,9.5,308,308
STCINDIA,THE STATE TRADING CORPN,04/16/2014,198.9,205.95,192.25,193.7,509527,830
70
STEL,STEL HOLDINGS LTD,04/16/2014,23.35,23.35,23.35,23.35,975,975
STERLINBIO,STERLING BIOTECH LTD,04/16/2014,9.3,9.45,8.85,8.85,137191,89864

STERTOOLS,STERLING TOOLS LIMITED,04/16/2014,147.45,147.45,140.2,146.95,2406,2170

STOREONE,STORE ONE RETAIL INDIA LTD,04/16/2014,27.05,27.2,26.75,27.05,2417,2415
STRTECH,STERLITE TECHNOLOGIES LTD,04/16/2014,30.7,31.35,27.9,28.85,1515512,64920
1
STYABS,STYROLUTION ABS (INDIA) LTD,04/16/2014,478,483.9,472,474.95,8510,7688
SUBEX,SUBEX AZURE LIMITED,04/16/2014,9.4,9.4,9,9.05,211804,168048
SUBROS,SUBROS LIMITED,04/16/2014,28.8,29.25,28.2,28.3,21419,12259
SUDAR,SUDAR GARMENTS LTD,04/16/2014,22.15,22.15,20.6,21.4,17130,12825
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,04/16/2014,585.05,594,585,585.05,10
16,990
SUJANATWR,SUJANA TOWER LTD,04/16/2014,7.6,7.75,7.35,7.4,101004,91002
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,04/16/2014,1.4,1.45,1.35,1.35,185838,1
23633
SUMEETINDS,SUMEET INDUSTRIES LTD,04/16/2014,16.55,16.85,14.65,15,174415,142578
SUMMITSEC,SUMMIT SECURITIES LTD,04/16/2014,140,144.8,138.95,139.2,1347,1347
SUNCLAYLTD,SUNDARAM CLAYTON LTD,04/16/2014,599.9,719.1,599.9,719,64396,44824
SUNDARAM,SUNDARAM MULTI PAP LIMITED,04/16/2014,2.3,2.3,2.15,2.3,3447359,2492908
SUNDARMFIN,SUNDARAM FINANCE LTD,04/16/2014,683.45,709.5,673.1,689.45,123373,1132
79
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,04/16/2014,182.45,191.95,179.1,186.65,473
5,2854
SUNDRMFAST,SUNDARAM FASTENERS LTD,04/16/2014,73,74,72,73,354124,228823
SUNFLAG,SUNFLAG IRON AND STEEL CO,04/16/2014,22.5,23.4,22.5,23.1,46956,36264
SUNILHITEC,SUNIL HITECH ENGR. LTD,04/16/2014,76.9,77.2,72.1,73.2,30056,16008
SUNPHARMA,SUN PHARMACEUTICALS IND.,04/16/2014,617.4,623.7,612.1,613.85,1792061,9
95962
SUNTECK,SUNTECK REALTY LTD,04/16/2014,295.3,297.95,288.05,291.85,23649,6415
SUNTV,SUN TV LIMITED,04/16/2014,396,401.9,388.3,394.8,199849,89181
SUPER,SUPER SALES INDIA LTD,04/16/2014,405,410,405,405.65,552,552
SUPERSPIN,SUPER SPINNING MILLS LTD,04/16/2014,5.25,5.35,5.25,5.35,2215,2215
SUPPETRO,SUPREME PETROCHEMICALS LT,04/16/2014,63.8,65.4,63.4,64.8,34917,30504
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,04/16/2014,69.85,71.8,65.85,70.65,63606,43
443
SUPREMEIND,SUPREME INDUSTRIES LTD,04/16/2014,480,489.5,476.85,478.1,24543,21269
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,04/16/2014,229.05,236,226.05,234
.1,1167,1167
SURANACORP,SURANA CORPORATION LTD,04/16/2014,22.75,22.75,22.2,22.75,1920,1000
SURANAIND,SURANA INDUSTRIES LIMITED,04/16/2014,49.85,49.85,49.85,49.85,3,3
SURANAT&P,SURANA TELECOM AND POWER LTD,04/16/2014,17,18.5,17,17.5,20350,20350
SURANAVEL,SURANA VENTURES LTD,04/16/2014,17.15,17.9,17.15,17.85,537,537
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,04/16/2014,7.4,7.4,7.25,7.25,2200,21
00
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,04/16/2014,42.75,43,42.7,42.8,308,2
35
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,04/16/2014,1.3,1.3,1.3,1.3,116028,76024
SURYAROSNI,SURYA ROSHNI LTD,04/16/2014,77,78.3,74.8,75.6,50943,19536
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,04/16/2014,219.25,228.95,219.15
,220.6,2789,2030
SUVEN,SUVEN LIFE SCIENCES LIMITED,04/16/2014,75.7,76.95,74.45,74.65,240111,13960
9
SUZLON,SUZLON ENERGY LTD.,04/16/2014,13.75,14.1,13,13.1,17625800,5796193
SWANENERGY,SWAN ENERGY LTD,04/16/2014,63.4,64.4,62,62.25,422838,51973
SWARAJENG,SWARAJ ENGINES LTD,04/16/2014,685,714.75,676.65,698.9,11153,5849
SWELECTES,SWELECT ENERGY SYSTEMS LTD,04/16/2014,254,274.7,245.1,261.4,23585,1470
9
SYMPHONY,SYMPHONY LTD,04/16/2014,717.95,725,702.6,707.75,9854,3350
SYNCOM,SYNCOM HEALTHCARE LTD,04/16/2014,7.2,7.45,6.5,6.7,12268,10486
SYNDIBANK,SYNDICATE BANK,04/16/2014,99.95,101,96.4,97.4,1717765,484702
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,04/16/2014,18.05,18.05,18.05,18
.05,200,200

TAJGVK,TAJ GVK HOTELS & RESORTS,04/16/2014,73.3,73.95,69.55,70.6,71143,38497

TAKE,TAKE SOLUTIONS LIMTED,04/16/2014,33.85,34.2,33,33.6,11127,5920
TALBROAUTO,TALBROS AUTO. COMP. LTD,04/16/2014,76,76,69,71.05,76655,48758
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,04/16/2014,165.5,169,165.1,167.85
,39787,25178
TANLA,TANLA SOLUTIONS LIMITED,04/16/2014,5,5.05,4.7,4.7,63384,49235
TANTIACONS,TANTIA CONSTRUCTIONS LTD,04/16/2014,20.5,21.5,19.2,19.55,24849,13527
TARAJEWELS,TAR AJEWELS,04/16/2014,109.2,109.2,100.2,103.45,2323,1484
TARAPUR,TARAPUR TRANSFORMERS LTD,04/16/2014,7,7.2,6.7,6.9,2080,1877
TARMAT,TARMAT LTD,04/16/2014,7,7.2,7,7.1,700,700
TATACHEM,TATA CHEMICALS LTD,04/16/2014,281.45,286.4,279.7,280.5,255901,91963
TATACOFFEE,TATA COFFEE LIMITED,04/16/2014,1028.55,1032.65,1010,1012.65,78283,354
20
TATACOMM,TATA COMMUNICATIONS LIMITED,04/16/2014,315.7,317.55,305,306.9,1527003,3
52047
TATAELXSI,TATA ELXSI (I) LTD,04/16/2014,553,561.65,535,540.45,530194,129444
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,04/16/2014,153.25,153.95,150,150.5,1148162,
418677
TATAINVEST,TATA INVESTMENT CORP LTD,04/16/2014,457,470,455,457.25,45226,13949
TATAMETALI,TATA METALIKS LTD,04/16/2014,56,56.4,54.55,55.55,75137,43741
TATAMOTORS,TATA MOTORS LTD.,04/16/2014,409.5,418.95,409.35,411.15,3782508,159506
9
TATAMTRDVR,TATA MOTORS DVR A ORD,04/16/2014,228.5,233.4,225,227.15,1444127,77433
6
TATAPOWER,TATA POWER CO LTD,04/16/2014,84.25,86,81.05,81.65,3402283,1202989
TATASPONGE,TATA SPONGE IRON LTD,04/16/2014,482.95,488.95,475,477.65,54365,31006
TATASTEEL,TATA IRON AND STEEL CO LT,04/16/2014,410.5,416.75,404.75,413.7,4076328
,824743
TBZ,TRIB BHIMJI ZAVERI LTD,04/16/2014,138.2,139.2,134.5,134.95,87547,50005
TCI,TRANSPORT CORPN OF INDIA,04/16/2014,124.5,126.8,118.6,119.5,77538,47350
TCIDEVELOP,TCI DEVELOPERS LTD,04/16/2014,152.95,160,150,153.35,342,196
TCIFINANCE,TCI FINANCE LIMITED,04/16/2014,19,19,18.5,18.5,200,200
TCS,TATA CONSULTANCY SERV LT,04/16/2014,2264,2264,2184.2,2196.3,1737955,841115
TDPOWERSYS,TD POWER SYSTEMS LTD,04/16/2014,289.85,289.9,276,282.1,117,85
TECHM,TECH MAHINDRA LIMITED,04/16/2014,1770,1777,1739.05,1750.6,755630,482296
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,04/16/2014,138.85,141.45,130,13
3.1,78786,42091
TECHNOFAB,TECHNOFAB ENGINEERING LTD,04/16/2014,80,83.45,76,83.45,226,155
TECPRO,TECPRO SYSTEMS LTD,04/16/2014,11.95,11.95,11.4,11.5,28707,26355
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,04/16/2014,29.1,31.55,28.8,30.05,
681112,623054
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,04/16/2014,7,7.65,6.8,7.1,247321,171988
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,04/16/2014,59.6,60,56.65,58.55,81842,6322
8
TFCILTD,TOURISM FINANCE CORP. OF,04/16/2014,24.3,24.55,23.3,23.65,79306,58135
TFL,TRANSWARRANTY FINANCE LIMITED,04/16/2014,5.9,5.9,5.9,5.9,1500,1500
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,04/16/2014,50.4,52.75,49.05,50.25,36213,20
811
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,04/16/2014,136.85,137.9,132.05,132.8,1287,9
81
THEBYKE,THE BYKE HOSPITALITY LTD,04/16/2014,322.1,322.75,320.8,321.35,259273,518
68
THEMISMED,THEMIS MEDICARE LIMITED,04/16/2014,64.9,64.9,64.9,64.9,19,19
THERMAX,THERMAX LTD,04/16/2014,740,740,718.5,725.1,18224,14626
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,04/16/2014,371,376,351.25,358.2,29702,17
796
THOMASCOOK,THOMAS COOK (INDIA) LTD,04/16/2014,101.45,106.6,100.3,103.1,508577,19
5831
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,04/16/2014,4.75,5.25,4.75,5.25,639,639
TI,TILAKNAGAR INDUSTRIES LTD,04/16/2014,65,67.8,62.2,63.4,2213220,930132

TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,04/16/2014,8262.2,8300,8150,8179.3,

576,364
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,04/16/2014,87.5,93,86.75,91.75,10390
,6054
TIJARIA,TIJARIA POLYPIPES LTD,04/16/2014,3.75,3.75,3.75,3.75,2343,2343
TIL,TIL LTD,04/16/2014,177.5,180.9,164,170.8,7990,4354
TIMBOR,TIMBOR HOME LTD,04/16/2014,12.25,12.3,11.45,11.95,7957,2734
TIMETECHNO,TIME TECHNOPLAST LIMITED,04/16/2014,40,40,39.15,39.5,13069,5646
TIMKEN,TIMKEN INDIA LIMITED,04/16/2014,194.25,195,191,192.8,30138,22401
TINPLATE,THE TINPLATE CO. (I) LTD,04/16/2014,54.85,55,51.8,52.55,174728,109049
TIPSINDLTD,TIPS INDUSTRIES LIMITED,04/16/2014,39.9,41.6,39.9,41.2,1320,1213
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,04/16/2014,94.3,94.5,90.05,91.35,9170,6493
TITAN,TITAN INDUSTRIES LTD,04/16/2014,257,262,254.6,255.65,580798,283254
TNPETRO,TAMILNADU PETROPRODUCTS LTD,04/16/2014,11.1,11.6,10.85,11.55,51082,51082
TNPL,TAMILNADU NEWSPRT & PAPER,04/16/2014,131.95,133.4,129.8,130.8,19166,15579
TNTELE,TAMILNADU TELECOMMUNICATION LTD,04/16/2014,2.65,2.65,2.65,2.65,245,245
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,04/16/2014,12.45,13.05,12.45,13.05,960,
928
TORNTPHARM,TORRENT PHARMACEUTICALS L,04/16/2014,558,564.9,551.1,553.7,41229,2272
7
TORNTPOWER,TORRENT POWER LTD,04/16/2014,103.65,106.45,101.75,102.35,975913,36456
5
TREEHOUSE,TREE HOUSE EDUCATION LTD,04/16/2014,275.5,286,275.5,280.4,65280,32571
TRENT,TRENT LTD,04/16/2014,991,1016.75,990.5,993.25,26410,10102
TRF,TRF LTD,04/16/2014,154,154.5,148.5,149.5,9230,9230
TRIDENT,TRIDENT LTD,04/16/2014,16.2,16.7,15.85,16,234920,181398
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,04/16/2014,26.45,27.9,26.45,27.35,9236,7155
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,04/16/2014,106.9,109,100.6,103.
1,52774,21297
TRITURBINE,TRIVENI TURBINE LTD,04/16/2014,74.2,74.2,68.65,73.75,109959,95347
TRIVENI,TRIVENI ENGG. & INDS. LTD,04/16/2014,18.9,19.35,18.3,18.45,87476,60370
TTKHEALTH,TTK HEALTHCARE LTD,04/16/2014,523.05,526.45,516,516.25,3518,2486
TTKPRESTIG,TTK PRESTIGE LTD,04/16/2014,3050.05,3095,3042,3059.85,3841,1392
TTL,T T LIMITED,04/16/2014,24.5,27.5,24.5,26.9,79784,62596
TTML,TATA TELESERV(MAHARASTRA),04/16/2014,8.15,8.25,7.8,7.9,2587614,1341826
TUBEINVEST,TUBE INVESTMENTS OF INDIA,04/16/2014,190.5,194.15,189.2,190.3,39986,2
9319
TULIP,TULIP IT SERVICES LIMITED,04/16/2014,3.9,4,3.85,3.85,550584,550584
TULSI,TULSI EXTRUSIONS LTD,04/16/2014,4.8,4.85,4.6,4.7,4951,4656
TULSYAN,TULSYAN NEC LTD,04/16/2014,20.45,21.45,20.45,21.45,150,150
TV18BRDCST,TV18 BROADCAST LTD,04/16/2014,26.55,27.2,25.6,25.75,2369087,1312476
TVSELECT,TVS ELECTRONICS LTD,04/16/2014,14.7,16,14.7,15.25,5282,5076
TVSMOTOR,TVS MOTOR COMPANY LTD,04/16/2014,88.15,89.45,86.05,86.5,1093260,603241
TVSSRICHAK,TVS SRICHAKRA LIMITED,04/16/2014,325,325,315.6,317,2105,1286
TVTODAY,TV TODAY NETWORK LTD,04/16/2014,122.5,126.65,120.1,120.85,323388,128403
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,04/16/2014,4.75,4.85,4.75,4.75,6776,5676
TWL,TITAGARH WAGONS LTD,04/16/2014,134.9,138,128.25,129.25,130411,56590
UBENGG,UB ENGINEERING LTD,04/16/2014,12.2,12.2,11.7,12.2,15359,13561
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,04/16/2014,34.35,34.6,31.6,31.85,1538
524,599860
UBL,UNITED BREWERIES LTD,04/16/2014,831.75,834.95,807,811.55,82688,24434
UCALFUEL,UCAL FUEL SYSTEMS LTD,04/16/2014,55.85,55.85,52.35,53.05,7153,4009
UCOBANK,UCO BANK,04/16/2014,74.35,75.35,72.5,72.75,2072968,413293
UFLEX,UFLEX LIMITED,04/16/2014,82.1,84.1,79.5,80.4,245453,72238
UGARSUGAR,THE UGAR SUGAR WORKS LTD,04/16/2014,11,11,10.35,10.65,10376,6750
UJAAS,UJAAS ENERGY LTD,04/16/2014,15.5,16.3,15,15,49092,44456
ULTRACEMCO,ULTRATECH CEMENT LIMITED,04/16/2014,2224,2235.9,2186.9,2200,177450,13
4920
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,04/16/2014,3.3,3.3,3,3.2,59242,592
16

UNICHEMLAB,UNICHEM LABORATORIES LTD,04/16/2014,221.1,225,214.65,219.4,10023,5174

UNIENTER,UNIPHOS ENTERPRISES LTD,04/16/2014,21.95,22.35,20.55,20.75,20896,15550
UNIONBANK,UNION BANK OF INDIA,04/16/2014,151.7,154.7,144.2,145.5,5428430,1538316
UNIPLY,UNIPLY INDUSTIRES LIMITED,04/16/2014,6.55,6.55,6.55,6.55,50,50
UNITECH,UNITECH LTD,04/16/2014,16.6,16.7,15.4,15.6,55628629,12261983
UNITEDBNK,UNITED BANK OF INDIA,04/16/2014,32.4,32.8,31,31.1,469119,266773
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,04/16/2014,230,234,220.05,225.2,
860,600
UNITY,UNITY INFRAPROJECTS LIMITED,04/16/2014,25.1,25.45,23.2,23.8,110545,78201
UNIVCABLES,UNIVERSAL CABLES LTD,04/16/2014,30,32.6,30,30.05,980,980
UPERGANGES,UPPER GANGES SUGAR & INDS,04/16/2014,33,33,33,33,165,165
UPL,UPL LTD,04/16/2014,221,223.3,211.6,214.3,2249461,1098877
USHAMART,USHA MARTIN LTD.,04/16/2014,38.55,40,37,37.1,280618,227764
USHERAGRO,USHER AGRO LTD,04/16/2014,39.45,40.75,38.05,38.45,43901,26573
UTTAMSTL,UTTAM GALVA STEELS LTD,04/16/2014,70.45,71.8,67.5,68.15,84215,37027
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,04/16/2014,17.15,18.5,17.15,17.15,2100,2100
UTTAMVALUE,UTTAM VALUE STEELS LTD,04/16/2014,7.3,7.3,6.9,6.9,67441,61131
V2RETAIL,V2 RETAIL LTD,04/16/2014,14.6,15.85,14.6,14.65,12851,12851
VADILALIND,VADILAL INDUSTRIES LTD,04/16/2014,158.05,162,156,156.8,67282,17468
VAIBHAVGBL,VAIBHAV GLOBAL LTD,04/16/2014,744,768.05,744,754.85,10958,9905
VAKRANGEE,VAKRANGEE LTD,04/16/2014,98.1,99.45,97.3,97.95,31890,12989
VALECHAENG,VALECHA ENGINEERING LIMITED,04/16/2014,42.4,42.9,40.5,41,14904,12264
VALUEIND,VALUE INDUSTRIES LTD,04/16/2014,8.7,9,8.65,8.7,6312,6105
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,04/16/2014,15.8,15.9,15.6,15.6,28483,26950
VARDMNPOLY,VARDHMAN POLYTEX LTD.,04/16/2014,36,36,34.75,34.8,227,220
VARUN,VARUN INDUSTRIES LIMITED,04/16/2014,8.45,8.7,8.05,8.4,69336,54118
VARUNSHIP,VARUN SHIPPING LTD,04/16/2014,8.95,8.95,8.2,8.25,113947,67838
VASCONEQ,VASCON ENGINEERS LTD,04/16/2014,22.65,22.95,21.1,21.15,7967,7967
VASWANI,VASWANI INDUSTRIES LTD,04/16/2014,2.1,2.1,2.1,2.1,1659,1659
VENKEYS,VENKY'S (INDIA) LIMITED,04/16/2014,527.9,542,508.9,514.2,37230,11437
VENUSREM,VENUS REMEDIES LIMITED,04/16/2014,305.25,314.4,302,302.7,80375,23768
VESUVIUS,VESUVIUS INDIA LTD,04/16/2014,523.95,540,517.2,523.8,1751,1176
VGUARD,V-GUARD INDUSTRIES LTD,04/16/2014,483,493.65,479.6,486.9,45555,25622
VHL,VARDHMAN HOLDINGS LIMITED,04/16/2014,584.75,584.85,561,561,10098,8598
VICEROY,VICEROY HOTELS LIMITED,04/16/2014,18.55,19.75,18.25,18.45,110336,54874
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,04/16/2014,177.4,179.85,168.9,169.95,255828
,165673
VIJAYABANK,VIJAYA BANK,04/16/2014,40.3,40.8,39.3,39.55,489436,250456
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,04/16/2014,11.5,11.95,11.2,11.25,161954,98832
VIKASGLOB,VIKAS GLOBALONE LTD,04/16/2014,27.85,28,26.55,27.95,523106,523106
VIMALOIL,VIMAL OIL & FOODS LTD,04/16/2014,166,168,164,164.2,5604,879
VIMTALABS,VIMTA LABS LIMITED,04/16/2014,68,80.75,66.1,79.65,572268,248023
VINATIORGA,VINATI ORGANICS LTD,04/16/2014,261.55,264.85,257.55,258,8281,6355
VINDHYATEL,VINDHYA TELELINKS LTD.,04/16/2014,166.05,174.5,166.05,170.3,403,3
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,04/16/2014,17.85,18.35,17,17.25,14035,140
35
VIPIND,VIP INDUSTRIES LTD.,04/16/2014,107,110.65,102.5,103.9,1860796,434634
VIPUL,VIPUL LTD,04/16/2014,5.5,5.75,5.5,5.55,2248,2200
VISAKAIND,VISAKA INDUSTRIES LIMITED,04/16/2014,77.4,78.25,75.7,75.95,1988,1658
VISASTEEL,VISA STEEL LIMITED,04/16/2014,17.2,17.7,16.7,17.05,9734,9493
VISESHINFO,VISESH INFOTECNICS LTD,04/16/2014,0.25,0.25,0.2,0.2,83023,55001
VISUINTL,VISU INTERNATIONAL LIMITED,04/16/2014,0.7,0.7,0.7,0.7,500,500
VIVIDHA,VISAGAR POLYTEX LTD,04/16/2014,88,88,86,87.45,1235,1235
VIVIMEDLAB,VIVIMED LABS LIMITED,04/16/2014,217,234,217,231.45,57290,32647
VKSPL,VKS PROJECTS LTD,04/16/2014,0.5,0.55,0.5,0.55,406950,293605
VLSFINANCE,VLS FINANCE LTD.,04/16/2014,15.05,15.65,14.45,14.6,10357,8484
VMART,VMART RETAIL LTD,04/16/2014,309.8,309.8,291.6,294.8,4592,3101
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,04/16/2014,498,502.05,484,484.85,6207,3503
VOLTAS,VOLTAS LTD,04/16/2014,164.7,166.7,156.2,157.4,2899330,408466
VSSL,VARDHMAN SPECIAL STEELS LTD,04/16/2014,26.5,27,25.6,25.95,4994,3951

VSTIND,VST INDUSTRIES LTD.,04/16/2014,1752,1770,1735,1738.8,2297,1954

VSTTILLERS,V.S.T TILLERS TRACTORS LTD,04/16/2014,1000,1027,1000,1008,16621,7891
VTL,VARDHMAN TEXTILES LIMITED,04/16/2014,339.95,345,336,340.8,15644,11678
VTMLTD,VTM LTD,04/16/2014,16.25,16.25,15,15,101,100
VTXIND,VTX INDUSTRIES LTD,04/16/2014,4,4,3.8,4,2310,2310
WABAG,VA TECH WABAG LTD,04/16/2014,770.05,785,757,767.1,34309,20300
WABCOINDIA,WABCO INDIA LTD,04/16/2014,2112.95,2138,2050,2061.65,1668,1074
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,04/16/2014,66.5,67.6,63.15,63.85,111261,
38674
WANBURY,WANBURY LIMITED,04/16/2014,26.5,26.5,25,25,6201,6201
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,04/16/2014,7.05,7.05,7.05,7.05,450,45
0
WEIZFOREX,WEIZMANN FOREX LTD,04/16/2014,89.1,94,89.1,90.6,1730,1072
WEIZMANIND,WEIZMANN LTD,04/16/2014,7.8,8.5,7.75,7.75,1412,1412
WELCORP,WELSPUN CORP LTD,04/16/2014,78.75,81,77.1,77.75,350051,142552
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,04/16/2014,24.85,24.85,24.85,24.8
5,150,150
WELPROJ,WELSPUN PROJECTS LTD,04/16/2014,12.65,13.2,12.4,12.5,2163,1351
WELSPUNIND,WELSPUN INDIA LTD,04/16/2014,103.2,104.45,100,101.75,360082,242595
WENDT,WENDT (INDIA) LTD.,04/16/2014,1287,1287,1167.1,1175,97,89
WHEELS,WHEELS INDIA LTD,04/16/2014,529.7,531.95,506,510.6,15469,8669
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,04/16/2014,227.7,233.5,223.15,225.7,64939,29918
WINDMACHIN,WINDSOR MACHINES LTD,04/16/2014,29.7,30.45,29.5,29.65,10270,7121
WINSOME,WINSOME YARNS LTD,04/16/2014,2.15,2.2,2.05,2.2,195694,117517
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,04/16/2014,6.45,6.6,5.85,5.9,42553,
37666
WIPRO,WIPRO LTD,04/16/2014,594.7,594.7,568.1,572.1,1979808,1019750
WOCKPHARMA,WOCKHARDT LTD.,04/16/2014,633.3,656.05,601.1,617.95,921256,190057
WSI,W S INDUSTRIES (I) LTD,04/16/2014,10.75,10.75,10,10,40,40
WSTCSTPAPR,WEST COAST PAPER MILLS LT,04/16/2014,54.3,54.55,53.05,53.6,71371,4419
6
WYETH,WYETH LTD.,04/16/2014,842.1,852.9,842.1,845,6439,4465
XCHANGING,XCHANGING SOLUTIONS LTD,04/16/2014,19.45,19.45,18.6,19,2191,1886
XLENERGY,XL ENERGY LTD,04/16/2014,2,2.1,1.9,2.1,900,900
XPROINDIA,XPRO INDIA LIMITED,04/16/2014,30.1,30.95,30.05,30.95,1163,782
YESBANK,YES BANK LIMITED,04/16/2014,416.1,425,404,407.55,7594258,2829702
ZANDUREALT,ZANDU REALTY LIMITED,04/16/2014,931.2,1009.9,821,939.15,22366,3040
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,04/16/2014,266,272.9,266,268.7,1076727,61
4389
ZEELEARN,ZEE LEARN LTD,04/16/2014,24.2,24.55,23.6,23.9,78327,63742
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,04/16/2014,14.1,14.15,13.7,13.75,182321,12733
2
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,04/16/2014,1.15,1.2,1.1,1.1,44626,28816
ZENITHCOMP,ZENITH COMPUTERS LIMITED,04/16/2014,2.8,2.9,2.8,2.9,550,550
ZENITHEXPO,ZENITH EXPORTS LTD.,04/16/2014,40.8,40.8,40.8,40.8,5,5
ZENITHINFO,ZENITH INFOTECH LIMITED,04/16/2014,2.9,2.9,2.9,2.9,50,50
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,04/16/2014,365.15,373.5,365.1,370.6,11605,823
6
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,04/16/2014,65.9,65.9,64.15,64.2,
12864,9694
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,04/16/2014,279,279,267.25,273,2913,2587
ZUARI,ZUARI AGRO CHEMICALS LTD,04/16/2014,145.85,146,139.8,141.95,4104,2696
ZUARIGLOB,ZUARI GLOBAL LTD,04/16/2014,83.65,84.9,76.7,77.7,59135,45115
ZYDUSWELL,ZYDUS WELLNESS LTD,04/16/2014,523.15,528.95,509,513,22100,9915
ZYLOG,ZYLOG SYSTEMS LIMITED,04/16/2014,17.05,17.05,14.3,14.55,1362927,601367