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

NIFTY,S&P CNX Nifty,11/27/2012,5658.5,5733.2,5658,5727.45,870967036,0

CNX IT,CNX IT,11/27/2012,6189.25,6265.3,6186.35,6252.3,0,0
CNX Nifty Junior,CNX Nifty Junior,11/27/2012,11415.8,11606.4,11415.8,11596.95,0,
0
S&P CNX Defty,S&P CNX Defty,11/27/2012,3522.25,3574.2,3521.35,3569.7,0,0
BANK Nifty,BANK Nifty,11/27/2012,11502.2,11663.5,11502.2,11657.4,0,0
CNX Midcap,CNX Midcap,11/27/2012,7853.9,7963.6,7853.9,7947.7,0,0
S&P CNX 500,S&P CNX 500,11/27/2012,4506.3,4566.45,4506.3,4562.4,0,0
CNX 100,CNX 100,11/27/2012,5573.35,5649.2,5573.35,5644.35,0,0
Nifty Midcap 50,Nifty Midcap 50,11/27/2012,2196.25,2231.6,2196.25,2226.2,0,0
CNX Realty,CNX Realty,11/27/2012,249.3,259.75,249.3,257.6,0,0
CNX Infra,CNX Infra,11/27/2012,2530.75,2573.25,2530.75,2565.3,0,0
CNX Energy,CNX Energy,11/27/2012,7538.6,7577,7524.4,7569.9,0,0
CNX FMCG,CNX FMCG,11/27/2012,15092.25,15445.2,15092.25,15417.65,0,0
CNX MNC,CNX MNC,11/27/2012,5706.3,5762.4,5706.2,5754.6,0,0
CNX Pharma,CNX Pharma,11/27/2012,5707.1,5758.1,5707.1,5748.05,0,0
CNX PSE,CNX PSE,11/27/2012,2789.15,2803.1,2781.7,2786,0,0
CNX PSU Bank,CNX PSU Bank,11/27/2012,3177.85,3213.95,3176.75,3207.95,0,0
CNX Service,CNX Service,11/27/2012,6794.1,6893.2,6794.1,6887.6,0,0
INDIAVIX,INDIA VOLATILITY INDEX,11/27/2012,14.67,14.68,13.39,13.96,0,0
CNX AUTO,CNX AUTO,11/27/2012,4451.3,4488.3,4448.1,4480.65,0,0
CNX Metal,CNX Metal,11/27/2012,2609.75,2648.7,2608.4,2637.55,0,0
CNX Media,CNX Media,11/27/2012,1667.6,1682.45,1667.6,1676.3,0,0
CNX Smallcap,CNX Smallcap,11/27/2012,3538.9,3578.3,3538.9,3567.25,0,0
CNX 200,CNX 200,11/27/2012,2874.5,2914.4,2874.5,2911.85,0,0
CNX Dividend Oppt,CNX Dividend Oppt,11/27/2012,1619.05,1634.9,1619.05,1633.15,0,
0
CNX Commodities,CNX Commodities,11/27/2012,2360.1,2378.35,2360.1,2375.35,0,0
CNX Consumption,CNX Consumption,11/27/2012,2253.65,2293.55,2253.65,2292.7,0,0
CNX Finance,CNX Finance,11/27/2012,4750.15,4824.9,4750.15,4820.25,0,0
NSE ADVANCES,NSE ADVANCES,11/27/2012,1041,1041,1041,1041,0,0
NSE DECLINES,NSE DECLINES,11/27/2012,488,488,488,488,0,0
New52High,New52High,11/27/2012,55,55,55,55,0,0
New52Low,New52Low,11/27/2012,18,18,18,18,0,0
NiftyPCR,Nifty PCR (OI),11/27/2012,1.17,1.17,1.17,1.17,0,0
SENSEX,BSE SENSEX,11/27/2012,18616.55,18862.7,18616.55,18842.08,0,0
BSE MIDCAP,BSE MIDCAP,11/27/2012,6677.81,6755.12,6677.81,6741.84,0,0
BSE SMLCAP,BSE SMLCAP,11/27/2012,7130.39,7194.53,7130.39,7183.47,0,0
BSE BSE-100,BSE BSE-100,11/27/2012,5684.59,5760.68,5684.59,5755.21,0,0
BSE BSE-200,BSE BSE-200,11/27/2012,2304.98,2332.26,2304.98,2330.02,0,0
BSE BSE-500,BSE BSE-500,11/27/2012,7214.52,7298.04,7214.52,7291.07,0,0
BSE SHARIAH 50,BSE SHARIAH 50,11/27/2012,1220.28,1234.1,1220.28,1233.24,0,0
BSE BSE-GREENEX,BSE BSE-GREENEX,11/27/2012,1514.96,1528.38,1514.96,1526.76,0,0
BSE REALTY,BSE REALTY,11/27/2012,1887.25,1950.62,1886.8,1937.04,0,0
BSE CD,BSE CD,11/27/2012,7569.9,7854.21,7569.9,7807.35,0,0
BSE FMCG,BSE FMCG,11/27/2012,5861.03,5988.56,5861.03,5975.55,0,0
BSE BANKEX,BSE BANKEX,11/27/2012,13227.65,13393.35,13223.31,13381.03,0,0
BSE TECk,BSE TECk,11/27/2012,3459.71,3513.9,3457.02,3508.44,0,0
BSE METAL,BSE METAL,11/27/2012,9957.56,10069.92,9955.49,10032.14,0,0
BSE IT,BSE IT,11/27/2012,5821.2,5889.29,5819.44,5876.78,0,0
BSE OIL&GAS,BSE OIL&GAS,11/27/2012,8015.61,8068.88,7996.82,8061.36,0,0
BSE HC,BSE HC,11/27/2012,7780.49,7842.4,7780.49,7836.15,0,0
BSE CG,BSE CG,11/27/2012,10770.38,10845.34,10753.46,10812.37,0,0
BSE AUTO,BSE AUTO,11/27/2012,10565.11,10651.25,10565.11,10628.8,0,0
BSE POWER,BSE POWER,11/27/2012,1934.98,1943.44,1932.89,1936.04,0,0
BSE PSU,BSE PSU,11/27/2012,6992.5,7014.92,6978.22,6984.57,0,0
20MICRONS,20 MICRONS LTD,11/27/2012,142.5,143.9,133.5,141.05,1327934,158570
3IINFOTECH,3I INFOTECH LIMITED,11/27/2012,7.2,7.25,7.1,7.15,1158749,792040
3MINDIA,3M INDIA LIMITED,11/27/2012,3766,4099,3766,3990.7,1564,1284

A2ZMES,A2Z MAINTENANCE & ENGINEERING SERVICES LTD,11/27/2012,58,59.15,58,58.35,1

81295,70194
AANJANEYA,AANJANEYA LIFECARE LTD,11/27/2012,790.85,804,776,787.25,90767,52886
AARTIDRUGS,AARTI DRUGS LTD.,11/27/2012,221.6,228.3,218.6,221.65,53769,23219
AARTIIND,AARTI INDUSTRIES LTD,11/27/2012,90.2,93.35,85.05,92.35,39249,27194
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,11/27/2012,64.1,72,63.8,68.8,9876,7407
ABAN,ABAN OFFSHORE LTD,11/27/2012,381,387.9,378.9,381.85,391565,79687
ABB,ABB LTD.,11/27/2012,703.05,710,700.3,705.25,16714,7198
ABBOTINDIA,ABBOTT INDIA LTD,11/27/2012,1425.05,1468.9,1425.05,1456.3,2010,1576
ABCIL,ADITYA BIRLA CHEMICALS (INDIA) LTD,11/27/2012,88,88.6,86.9,88.45,5620,5117
ABGSHIP,ABG SHIPYARD LIMITED,11/27/2012,385,388,381.05,385.6,13725,8009
ABHISHEK,ABHISHEK CORPORATION LTD,11/27/2012,6.7,6.75,6.65,6.65,1112,862
ABIRLANUVO,ADITYA BIRLA NUVO LIMITED,11/27/2012,1044,1070,1030.1,1052.1,490206,2
55250
ACC,ASSOCIATED CEMENT CO LTD,11/27/2012,1385,1398,1381,1390.5,199225,128540
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/27/2012,379.4,389.85,359,389.85,39560,3956
0
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,11/27/2012,24.7,25.9,24.65,25.05,67715
,29014
ACROPETAL,ACROPETAL TECHNOLOGIES LTD,11/27/2012,11.9,12.1,11.75,11.9,45298,31045
ADANIENT,ADANI ENTERPRISES LIMITED,11/27/2012,228.5,234.5,228.5,232.4,802564,173
013
ADANIPORTS,ADANI PORT & SEZ LTD,11/27/2012,126.4,130.6,125.1,129.75,1987923,1598
943
ADANIPOWER,ADANI POWER LTD,11/27/2012,47.35,50.25,47.2,49.85,1584509,547633
ADFFOODS,ADF FOODS LTD,11/27/2012,62.6,66.5,62.1,62.9,65048,24423
ADHUNIK,ADHUNIK METALIKS LTD.,11/27/2012,31.1,31.25,30.75,30.9,87130,61146
ADORWELD,ADOR WELDING LIMITED,11/27/2012,131.65,136.95,131.65,135.2,4179,2168
ADSL,ALLIED DIGITAL SERVICES LIMITED,11/27/2012,20.5,20.7,20.1,20.4,25526,16396
ADVANTA,ADVANTA INDIA LIMITED,11/27/2012,850,850,809.25,840.8,24250,8273
AEGISCHEM,AEGIS LOGISTICS LIMITED,11/27/2012,174.8,187,174.8,185.2,291799,114465
AFL,ACCEL FRONTLINE LIMITED,11/27/2012,34.5,34.5,33,33,39592,15293
AFTEK,AFTEK LIMITED,11/27/2012,7.3,7.55,7.25,7.45,158881,115419
AGCNET,AGC NETWORKS LTD,11/27/2012,378,407,378,404.25,9296,7531
AGRODUTCH,AGRO DUTCH INDUSTRIES LIMITED,11/27/2012,3.5,3.6,3.5,3.5,15864,12170
AHLEAST,ASIAN HOTELS (EAST) LTD,11/27/2012,224.25,226,218,218.1,1275,1211
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/27/2012,38,38,37.15,37.45,781,780
AHLWEST,ASIAN HOTELS (WEST) LTD,11/27/2012,131,131,129,129,783,733
AHMEDFORGE,AHMEDNAGAR FORGINGS LTD,11/27/2012,130.3,131.8,130.3,131.1,1013,711
AIAENG,AIA ENGINEERING LIMITED,11/27/2012,340,341.9,336,340.05,8830,8445
AIL,ALSTOM INDIA LTD,11/27/2012,415,427,412,421.35,29796,22646
AJANTPHARM,AJANTA PHARMA LIMITED,11/27/2012,367.25,371.95,364.1,366.35,7952,3706
AJMERA,AJMERA REALTY & INFRA INDIA LTD,11/27/2012,123.7,129.15,120,129.15,20300,
20300
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/27/2012,17.9,18.1,17.7,17.9,53151,45010
AKZOINDIA,AKZO NOBEL INDIA LTD,11/27/2012,924,941,922.1,930.85,43746,42663
ALBK,ALLAHABAD BANK,11/27/2012,135.05,136.75,135.05,135.9,861527,279613
ALCHEM,ALCHEMIST LTD,11/27/2012,50,53.7,50,52.75,9242,3247
ALEMBICLTD,ALEMBIC LIMITED,11/27/2012,15.8,16.05,15.65,15.85,39310,29981
ALICON,ALICON CASTALLOY LTD,11/27/2012,71.55,73.7,71.55,73.2,1452,1133
ALKALI,ALKALI METALS LTD,11/27/2012,25.5,26.7,25.2,25.3,3112,2405
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,11/27/2012,141,141,137.25,137.3,169,10
5
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LIMITED,11/27/2012,128.55,131,128.3,128.9,167
9,1084
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/27/2012,53.1,55.5,53.1,55.5,1747,1747
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/27/2012,8.05,8.35,8.05,8.35,2010,2000
ALOKTEXT,ALOK INDUSTRIES LTD,11/27/2012,11.4,11.4,11.15,11.2,12645766,7447217
ALPA,ALPA LABORATORIES LIMITED,11/27/2012,9.9,10.4,9.9,9.9,1672,1631
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,11/27/2012,50.6,54,50.6,52.85,4128,4128

ALPINEHOU,ALPINE HOUSING DEVELOPMENT CORPORATION LTD,11/27/2012,18.25,18.5,18.25

,18.5,300,300
ALPSINDUS,ALPS INDUSTRIES LTD.,11/27/2012,2.05,2.25,2.05,2.1,28801,20951
ALSTOMT&D,ALSTOM T&D INDIA LTD,11/27/2012,196.6,201.15,196.6,200.05,21233,15153
AMAR,AMAR REMEDIES LTD.,11/27/2012,37.35,37.65,36.7,37.1,105101,88045
AMARAJABAT,AMARA RAJA BATTERIES LTD,11/27/2012,255,259,252.2,253.7,106113,64459
AMARJOTHI,AMARJOTHI SPINNING MILLS LTD,11/27/2012,54.9,55.05,54.9,55,360,299
AMBIKCO,AMBIKA COTTON MILLS LTD,11/27/2012,197.45,197.45,194,196.05,2061,1702
AMBUJACEM,AMBUJA CEMENTS LTD,11/27/2012,202,206.35,201.85,205.6,1331088,606260
AMDIND,AMD INDUSTRIES LIMITED,11/27/2012,15.6,15.9,15.45,15.7,3553,2772
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/27/2012,150.9,159.4,149.15,155.45,19093
1,31445
AMTEKAUTO,AMTEK AUTO LTD.,11/27/2012,71.25,71.85,70.3,71.05,246648,172800
AMTEKINDIA,AMTEK INDIA LIMITED,11/27/2012,98,101,98,100.25,48817,30357
AMTL,ADVANCE METERING TECHNOLOGY LTD,11/27/2012,19.05,19.1,19,19.05,6970,6970
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/27/2012,95.95,97.4,93.8,94.3,1932262,57
2486
ANDHRABANK,ANDHRA BANK,11/27/2012,103.6,105.1,103.3,104.65,458765,127465
ANDHRACEMT,ANDHRA CEMENTS LTD,11/27/2012,8.65,9.1,8.6,9.1,19955,19955
ANDHRSUGAR,ANDHRA SUGARS LTD,11/27/2012,144.6,147,144.6,146.05,3822,3129
ANGIND,ANG INDUSTRIES LTD,11/27/2012,12.1,12.65,12.1,12.65,250,100
ANIKINDS,ANIK INDUSTRIES LTD,11/27/2012,35.1,37.5,35.1,36.75,62967,35596
ANKURDRUGS,ANKUR DRUGS AND PHARMA LIMITED,11/27/2012,11.45,11.6,10.95,11.4,48432
,48432
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE LIMITED,11/27/2012,30.85,31.7,30.75,3
1.25,184355,94452
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LIMITED,11/27/2012,48.1,49,48,48.5,4054,
3031
ANTGRAPHIC,ANTARCTICA LTD,11/27/2012,0.55,0.6,0.55,0.6,371764,358364
APARINDS,APAR INDUSTRIES LTD.,11/27/2012,151.65,155.3,151.65,154.65,1144,1039
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/27/2012,225.1,231,218.9,229.6,5612,3856
APLAPOLLO,APL APOLLO TUBES LTD,11/27/2012,181,185,181,183.4,21034,7350
APLLTD,ALEMBIC PHARMA LTD,11/27/2012,62.5,63.5,61.7,61.95,86563,45648
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,11/27/2012,852.5,902.05,852.5,876.6,574692,
277524
APOLLOTYRE,APOLLO TYRES LTD,11/27/2012,84,84.6,83.3,83.55,1601185,519247
APPAPER,AP PAPER MILLS LTD,11/27/2012,292.2,296.9,289.5,290.55,44449,15281
APTECHT,APTECH LIMITED,11/27/2012,69.05,70.75,68.5,69.2,686956,354692
AQUA,AQUA LOGISTICS LTD,11/27/2012,10.95,12.1,10.65,11.75,2740925,1577200
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/27/2012,8.75,9.05,8.75,9,3450,2440
ARCHIES,ARCHIES LTD,11/27/2012,25.85,27.1,25.8,26.85,342028,151168
ARIES,ARIES AGRO LIMITED,11/27/2012,64.45,65.85,63.4,63.75,13862,8282
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,11/27/2012,47.95,47.95,46,46,1000,1000
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,11/27/2012,32.6,35.9,32.6,34.7,344,299
ARROWTEX,ARROW TEXTILES LTD,11/27/2012,6.8,6.8,6.8,6.8,90,90
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/27/2012,124.75,127.45,119.3,121.25,198434,1
32065
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LIMITED,11/27/2012,45.65,45.65,43.75,45.6
5,89024,89024
ARVIND,ARVIND LTD,11/27/2012,86.35,87.45,84.95,86.9,2551885,793918
ARVINDREM,ARVIND REMEDIES LTD,11/27/2012,30.15,30.9,30.15,30.4,55640,14749
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/27/2012,56.45,58.5,56,57.9,9044,6889
ASAHISONG,ASAHI SONGWON COLOR LTD,11/27/2012,81,82.1,81,82.1,1360,860
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES LIMITED,11/27/2012,43.7,43.7,42.2,42.6,
5213,4850
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/27/2012,46.1,46.75,43.65,44.85,141878,141878
ASHCONIUL,ASHCO NIULAB IND LTD,11/27/2012,0.75,0.75,0.7,0.7,66433,66428
ASHIANA,ASHIANA HOUSING LTD,11/27/2012,160.25,167,160.1,165,1436,1106
ASHIMASYN,ASHIMA LIMITED,11/27/2012,4.95,4.95,4.95,4.95,200,200
ASHOKA,ASHOKA BUILDCON LTD,11/27/2012,212.5,214,202.3,202.35,1118,868

ASHOKLEY,ASHOK LEYLAND LTD,11/27/2012,27.4,28.1,27.4,27.95,9828132,4417274

ASIANHOTNR,ASIAN HOTELS LTD,11/27/2012,175.8,176,172,174.9,2706,2577
ASIANPAINT,ASIAN PAINTS LIMITED,11/27/2012,4071.25,4133.9,4071.25,4123.9,51062,2
2201
ASIANTILES,ASIAN GRANITO INDIA LIMITED,11/27/2012,45.25,45.25,44.35,44.55,851,85
0
ASSAMCO,ASSAM COMPANY LIMITED,11/27/2012,7.45,7.5,7.25,7.3,531845,278325
ASTEC,ASTEC LIFESCIENCES LTD,11/27/2012,31.15,33.8,31.15,32.15,7665,7665
ASTRAL,ASTRAL POLY TECHNIK LIMITED,11/27/2012,354.55,360,349,352.9,25036,20820
ASTRAMICRO,ASTRA MICROWAVE LTD,11/27/2012,38.65,39,38.5,38.55,39055,27093
ASTRAZEN,ASTRAZENECA PHARMA INDIA LIMITED,11/27/2012,1546.1,1597.5,1525.05,1563.
8,53427,16382
ATFL,AGRO TECH FOODS LIMITED,11/27/2012,449,454.7,445.25,449.35,32344,24726
ATLANTA,ATLANTA LIMITED,11/27/2012,38.3,39.3,38.2,38.65,35992,12091
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/27/2012,380,392.6,379.4,383.45,18584,388
8
ATNINTER,ATN INTERNATIONAL LIMITED,11/27/2012,0.55,0.55,0.55,0.55,2,2
ATUL,ATUL LTD,11/27/2012,428,432.5,421,423.55,15858,7439
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,11/27/2012,104,108.75,103.9,104.9,228,123
AUROPHARMA,AUROBINDO PHARMA LTD,11/27/2012,179.4,181.8,178.15,180.15,3087757,955
053
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,11/27/2012,1.05,1.1,1.05,1.05,263622,263622
AUTOAXLES,AUTOMATIVE AXLES LTD,11/27/2012,375,375,360,367.85,922,633
AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/27/2012,160.8,161.9,157.05,157.85,72473,3
5135
AUTOLITIND,AUTOLITE (INDIA) LTD,11/27/2012,17.55,18.2,17.55,18,311,311
AVANTI,AVANTI FEEDS LTD,11/27/2012,150.55,151.05,148.1,151,1630,1518
AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/27/2012,36,36.5,35.85,36.2,27325,24020
AXIS-IT&T,AXIS-IT&T LIMITED,11/27/2012,67,71,67,69.55,8505,6978
AXISBANK,AXIS BANK LTD,11/27/2012,1272,1294,1268.45,1290.05,1637883,847320
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/27/2012,3155,3164,3127,3150.45,537,
361
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,11/27/2012,46.95,47.35,46.5,47,7854,7606
BAGFILMS,B.A.G. FILMS LIMITED,11/27/2012,7.2,7.6,6.95,7.3,3344595,1556123
BAJAJ-AUTO,BAJAJ AUTO LTD,11/27/2012,1829,1866,1829,1862.45,240430,136129
BAJAJCORP,BAJAJ CORP LTD,11/27/2012,202.45,203.9,200,201,29792,14712
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/27/2012,199,208.8,199,203.8,66428,23545
BAJAJFINSV,BAJAJ FINSERVE LTD,11/27/2012,883,891,867.05,872.7,73531,31358
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/27/2012,27,27.2,26.75,27,1018503,451720
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT LTD,11/27/2012,826.05,858.75,826.05,833.9
,40611,34221
BAJFINANCE,BAJAJ FINANCE LTD,11/27/2012,1385.75,1385.75,1362.05,1368.2,20921,181
43
BALAJITELE,BALAJI TELEFILMS LIMITED.,11/27/2012,52.65,53.4,50.55,52.75,519104,24
3382
BALAMINES,BALAJI AMINES LIMITED,11/27/2012,51.05,52,50.3,50.55,12104,10225
BALKRISIND,BALKRISHNA INDUSTRIES LIMITED,11/27/2012,254,254.05,245.7,250.3,12600
8,105177
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/27/2012,24.25,24.4,23.4,23.5,678315,427820
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/27/2012,677,683.85,671.2,675.15,30731,29187
BALPHARMA,BAL PHARMA LIMITED,11/27/2012,23.1,24.5,23,23.7,3626,3490
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,11/27/2012,60.75,61.4,59.75,60.75,422647,24
8600
BANARISUG,BANNARI AMMAN SUGARS LTD,11/27/2012,960,968,935,954,596,439
BANCOINDIA,BANCO PRODUCTS (INDIA) LIMITED,11/27/2012,62,62,60.4,61.6,5705,3630
BANG,BANG OVERSEAS LTD,11/27/2012,18.95,19,18.5,18.5,2160,2160
BANKBARODA,BANK OF BARODA,11/27/2012,727,734.6,726.55,729.85,528035,330279
BANKBEES,BENCHMARK BANKBEES,11/27/2012,1165,1175,1160.55,1170.17,976,909
BANKINDIA,BANK OF INDIA,11/27/2012,272,275,270.35,272.85,471124,164899
BANSWRAS,BANSWARA SYNTEX LIMITED,11/27/2012,62,63,61.2,61.45,2584,1549

BARTRONICS,BARTRONICS INDIA LIMITED,11/27/2012,22.85,24.15,22.55,23.2,292580,107

618
BASF,BASF INDIA LTD,11/27/2012,669.6,677.05,665.6,669.25,7202,4386
BASML,BANNARI AM SPIN MILL LTD.,11/27/2012,83,83,81.05,81.05,26,26
BATAINDIA,BATA INDIA LTD,11/27/2012,908.45,945.9,908.45,936.8,682634,246921
BAYERCROP,BAYER CROPSCIENCE LTD,11/27/2012,1171.15,1225,1160,1198.4,5926,4170
BBL,BHARAT BIJLEE LTD,11/27/2012,528,544.95,526,537,1600,910
BBTC,BOMBAY BURMAH TRADING CORP. LTD,11/27/2012,125,127,121.6,125.2,115733,64689
BEARDSELL,BEARDSELL LTD,11/27/2012,56.95,56.95,56.95,56.95,1,1
BECREL,BEST & CROMPTON ENGG LTD,11/27/2012,6,6,5.7,5.8,11493,10324
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/27/2012,11.5,11.6,11.35,11.5,26096,21248
BEL,BHARAT ELECTRONICS LTD,11/27/2012,1172.65,1206.4,1172.65,1189.95,24971,22776
BEML,BHARAT EARTH MOVERS LTD,11/27/2012,275,284.95,271,272.7,39022,22808
BEPL,BHANSALI ENG. POLYMERS LT,11/27/2012,15.5,16.15,15.5,16.15,2326,2325
BERGEPAINT,BERGER PAINTS (I) LTD,11/27/2012,143.95,144.35,143,143.2,55062,30738
BFINVEST,BF INVESTMENT LTD,11/27/2012,39.15,39.85,38.2,38.45,18839,14251
BFUTILITIE,BF UTILITIES LIMITED,11/27/2012,350,359.05,340,342.65,609233,130677
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/27/2012,6.25,6.25,6,6.05,2600,2050
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/27/2012,268.4,273.9,266.3,268.05,239484,
60183
BHAGWATIHO,BHAGWATI BANQUETS AND HOTELS LIMITED,11/27/2012,76.5,84,76.3,79.45,47
717,13848
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,11/27/2012,14.9,15,14.5,14.6,5111,4791
BHARATFORG,BHARAT FORGE CO LTD,11/27/2012,258.95,260.45,257,258.35,195328,93939
BHARATGEAR,BHARAT GEARS LTD,11/27/2012,58.8,66,55.3,57.8,3315,2442
BHARATRAS,BHARAT RASAYAN LTD,11/27/2012,141,144.9,141,144.05,401,387
BHARTIARTL,BHARTI AIRTEL LTD,11/27/2012,312.5,331.55,310.5,326.7,11696973,792249
1
BHARTISHIP,BHARATI SHIPYARD LTD.,11/27/2012,63.1,65.25,63.1,64.75,64369,35652
BHEL,BHEL,11/27/2012,222.55,224.4,222,223.9,2469511,1345024
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,11/27/2012,468.9,468.9,453.05,459.25,66736
,22731
BIL,BHARTIYA INTERNATIONAL LIMITED,11/27/2012,144.95,153.6,144.95,153.2,109789,3
2127
BILENERGY,BIL ENERGY SYSTEMS LTD,11/27/2012,94.65,101.4,91.8,101.4,4079,4079
BILPOWER,BILPOWER LIMITED,11/27/2012,19.1,19.3,18.6,18.95,7405,4427
BIMETAL,BIMETAL BEARINGS LTD,11/27/2012,255,255,249.55,251.5,317,166
BINANIIND,BINANI INDUSTRIES LIMITED,11/27/2012,125.3,132,125.3,129.05,40961,1512
3
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/27/2012,29.35,29.8,28.75,28.95,44878,2588
3
BIOCON,BIOCON LIMITED.,11/27/2012,281.85,283.9,280.6,281.85,233101,75296
BIRLACORPN,BIRLA CORPORATION LTD,11/27/2012,296.7,304,288,292.8,26172,13223
BIRLACOT,BIRLA COTSYN (INDIA) LTD,11/27/2012,0.2,0.2,0.15,0.15,14357811,14357811
BIRLAERIC,BIRLA ERICSON LTD,11/27/2012,15.6,15.6,13.5,14,40590,25018
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/27/2012,19.1,19.5,18.4,18.5,15847,15847
BIRLAPOWER,BIRLA POWER SOLUTIONS LIMITED,11/27/2012,0.35,0.35,0.25,0.3,16239071,
11147813
BLBLIMITED,BLB LIMITED,11/27/2012,3.45,3.55,3.45,3.55,2,2
BLISSGVS,BLISS GVS PHARMA LTD,11/27/2012,40.15,40.8,39.1,39.85,37928,25719
BLKASHYAP,B.L.KASHYAP & SON LTD,11/27/2012,9.15,9.75,8.95,9.45,105071,62081
BLUECHIP,BLUE CHIP INDIA LTD,11/27/2012,0.7,0.7,0.6,0.65,17068,16407
BLUEDART,BLUE DART EXPRESS LTD,11/27/2012,2009.5,2037.75,1981,1994.35,38799,1129
3
BLUESTARCO,BLUE STAR LIMITED,11/27/2012,185.55,190.25,184,189.1,17880,12244
BLUESTINFO,BLUE STAR INFOTECH,11/27/2012,66.5,66.5,66.5,66.5,126,126
BOC,BOC INDIA LIMITED,11/27/2012,401.05,408,400.2,403.25,12400,6567
BODALCHEM,BODAL CHEMICALS LTD,11/27/2012,9.85,9.9,9.85,9.9,4100,4100
BOMDYEING,BOMBAY DYEING & MFG. CO L,11/27/2012,112.2,117.45,111.65,116.05,114516
4,267482

BOSCHLTD,BOSCH LTD,11/27/2012,8995,8995,8850,8939.05,7807,7031
BPCL,BHARAT PETROLEUM CORP LT,11/27/2012,316.2,330.9,316.2,328.35,1563281,110086
0
BPL,BPL LIMITED,11/27/2012,20.65,21.4,20,20.65,212316,72118
BRANDHOUSE,BRANDHOUSE RETAILS LTD,11/27/2012,13.95,14.7,13.55,14.25,226827,66755
BRFL,BOMBAY RAYON FASHIONS LTD,11/27/2012,251.15,262,251.15,261.05,3751,1191
BRIGADE,BRIGADE ENTERPRISES LIMITED,11/27/2012,67.3,72.9,66.65,70.4,214011,69597
BRITANNIA,BRITANNIA INDUSTRIES LTD,11/27/2012,489.95,492.9,483.2,484.2,27546,142
21
BROADCAST,BROADCAST INITIATIVES LIMITED,11/27/2012,7.5,7.5,7.25,7.35,4222,1850
BROOKS,BROOKS LAB LTD,11/27/2012,23.15,23.4,22,22.2,114884,85864
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,11/27/2012,3,3.15,3,3.05,21560,1576
6
BSL,BSL LTD,11/27/2012,15.4,15.8,15.3,15.7,2175,2062
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,11/27/2012,3161,3207,3161,3175,94,58
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,11/27/2012,53.25,56,52.71,52.82,1900,
1880
BSTRANSCOM,BS TRANSCOMM LTD,11/27/2012,188.3,194.6,188.3,193.7,65083,19794
BURNPUR,BURNPUR CEMENT LIMITED,11/27/2012,9.3,9.6,9,9.25,40281,40281
BVCL,BARAK VALLEY CEMENTS LIMITED,11/27/2012,9.85,9.85,9.4,9.4,1080,1080
CADILAHC,CADILA HEALTHCARE LIMITED,11/27/2012,859.85,859.85,819,820.15,85622,743
54
CAIRN,CAIRN INDIA LIMITED,11/27/2012,327.9,330.75,327.05,327.95,2061016,1738443
CALSOFT,CALIFORNIA SOFTWARE CO LT,11/27/2012,12.4,12.4,12.4,12.4,110,110
CANBK,CANARA BANK,11/27/2012,432,438.9,428.7,437.6,381896,102153
CANDC,C & C CONSTRUCTIONS LIMITED,11/27/2012,50,52,50,51,12064,7379
CANFINHOME,CAN FIN HOMES LTD,11/27/2012,133.95,135.7,132.55,133.7,57585,39589
CANTABIL,CANTABIL RETAIL LTD,11/27/2012,19.2,19.2,18.5,19,6980,3864
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/27/2012,148.9,150.9,146.95,149.6,513766,
38483
CAREERP,CAREER POINT LTD,11/27/2012,199.95,199.95,182.15,185.85,61537,23284
CASTROL,CASTROL INDIA LIMITED,11/27/2012,296.85,300.35,296.6,299.4,226287,209848
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,11/27/2012,12,12.2,11.8,12.2,2
0143,16724
CCL,CCL PRODUCTS (I) LTD,11/27/2012,322.85,324.4,317.6,320.1,10559,5982
CEATLTD,CEAT LTD,11/27/2012,101.3,104.45,101,102.6,132467,35454
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO LTD,11/27/2012,104,104.6,103,103.
5,175118,69311
CELEBRITY,CELEBRITY FASHIONS LTD,11/27/2012,4.15,4.45,4.15,4.35,908,906
CELESTIAL,CELESTIAL LABS LIMITED,11/27/2012,15.2,15.25,14.75,15,30497,18656
CENTENKA,CENTURY ENKA LTD,11/27/2012,132.05,135.5,132,133.1,42688,30652
CENTEXT,CENTURY EXTRUSIONS LTD,11/27/2012,2,2,1.8,1.95,9050,9050
CENTRALBK,CENTRAL BANK OF INDIA,11/27/2012,73.8,75.2,73.5,74.5,357395,169252
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,11/27/2012,60,60,57.5,60,828,521
CENTURYPLY,CENTURY PLYBOARDS (INDIA) LIMITED,11/27/2012,57.75,59.9,57.2,58.95,82
11,6578
CENTURYTEX,CENTURY TEXTILES LTD,11/27/2012,383.95,400.85,383.95,399.5,1436572,45
5232
CERA,CERA SANITARYWARE LIMITED,11/27/2012,400,410,398,401.75,9710,7123
CESC,CESC LTD,11/27/2012,281,294.9,280.05,293.7,1042963,473365
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/27/2012,66.25,66.4,65.6,65.75,1289981,7575
07
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,11/27/2012,61.05,61.95,61,61,784,784
CHENNPETRO,CHENNAI PETROLEUM CORPORATION LIMITED,11/27/2012,128.05,129,126.05,12
6.9,21480,19558
CHESLINTEX,CHESLIND TEXTILES LTD,11/27/2012,7.8,7.8,7.8,7.8,128,128
CHETTINAD,CHETTINAD CEMENT CORPORATION LTD,11/27/2012,810.95,932,791.2,804.65,21
54,794
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY LTD,11/27/2012,230.1,241,2
30.1,233.75,558151,11178

CHROMATIC,CHROMATIC INDIA LTD,11/27/2012,91.9,92.9,90,91.4,189604,106048

CILNOVA,CIL NOVA PETROCHEMICALS LTD,11/27/2012,18,18,18,18,300,300
CIMMCO,CIMMCO BIRLA LTD,11/27/2012,48,48,48,48,101,101
CINEMAXIN,CINEMAX INDIA LIMITED,11/27/2012,169.4,177.9,163.65,175.65,718802,2591
83
CINEPRO,CINEMAX INDIA LTD,11/27/2012,19.75,20.25,18,18.75,173537,85202
CINEVISTA,CINEVISTAAS LTD,11/27/2012,3.85,3.85,3.7,3.75,2,2
CIPLA,CIPLA LTD,11/27/2012,383,393.5,381.55,390.8,2350611,1363354
CLASSIC,CLASSIC DIAMONDS (INDIA) LIMITED,11/27/2012,3.9,4.2,3.9,4,2337,2337
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/27/2012,628,650,627,632.65,8437,6471
CLUTCHAUTO,CLUTCH AUTO LIMITED,11/27/2012,23,24.25,23,23.95,36596,18249
CMAHENDRA,C.MAHENDRA EXPORTS LTD,11/27/2012,77.75,82,77.75,79.7,56676,19127
CMC,CMC LTD,11/27/2012,1115,1126,1078.9,1091.8,4091,1756
COALINDIA,COAL INDIA LTD,11/27/2012,362,367,360.5,363.3,1148482,762450
COLPAL,COLGATE PALMOLIVE (I) LTD,11/27/2012,1361.8,1448.8,1360.85,1425.65,424830
,286545
COMPUAGE,COMPUAGE INFOCOM LIMTED,11/27/2012,57.5,57.5,54.2,56,656,641
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/27/2012,20.7,21.2,19.75,19.9,738189,382464
CONCOR,CONTAINER CORPORATION OF INDIA LIMITED,11/27/2012,935,949,920.4,936.65,18
585,16394
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/27/2012,43,43,42,42.05,1389,1289
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/27/2012,25.25,26,25,25.95,1180,963
COREEDUTEC,CORE EDUCATION & TECHNOLOGIES LTD,11/27/2012,301.15,309,301.1,305.6,2
79305,207632
COROENGG,COROMANDEL ENGINEERING COMPANY LTD,11/27/2012,179.75,179.75,179.75,179.
75,1,1
COROMANDEL,COROMANDEL INTERNATIONAL LTD,11/27/2012,273.8,281.7,268.1,271.1,13425
47,46123
CORPBANK,CORPORATION BANK,11/27/2012,404.65,410.45,403.55,408.8,63063,38013
COSMOFILMS,COSMO FILMS LTD,11/27/2012,76.5,76.75,76.3,76.65,17687,16639
COUNCODOS,COUNTRY CONDO'S LTD,11/27/2012,1.1,1.1,1.1,1.1,10138,10138
COX&KINGS,COX & KINDS (I) LTD,11/27/2012,135.85,138.45,134.65,136.5,270622,13381
4
CREATIVEYE,CREATIVE EYE LIMITED,11/27/2012,5.4,5.4,5.25,5.25,1150,1150
CRESTANI,CREST ANIMATION STUDIOS LIMITED,11/27/2012,15.8,16,15.5,15.9,91600,6854
9
CREWBOS,CREW B.O.S. PRODUCTS LIMITED,11/27/2012,20.35,21.9,20.25,20.5,356569,195
152
CRISIL,CRISIL LIMITED,11/27/2012,930,939,927,930.05,26079,24451
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,11/27/2012,3136.2,3251,3136.2,3251
,4728,4721
CROMPGREAV,CROMPTON GREAVES LTD,11/27/2012,116.1,117.25,115.2,116.3,1047805,3847
40
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,11/27/2012,7.05,7.2,7,7,1594,1479
CUB,CITY UNION BANK LTD,11/27/2012,50.4,51.3,50.25,50.45,561010,321899
CUBEXTUB,CUBEX TUBINGS LTD,11/27/2012,6.5,7.15,6.5,7.15,1408,877
CUMMINSIND,CUMMINS INDIA LTD,11/27/2012,471.9,479.8,464,466.25,187334,156965
CURATECH,CURA TECHNOLOGIES LTD,11/27/2012,27.35,27.35,27.35,27.35,249,249
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE LTD.,11/27/2012,12.5,13.7,12.5,13.15,15
82,836
DAAWAT,L. T. OVERSEAS LIMITED,11/27/2012,58.6,59.3,57.5,57.95,36281,15094
DABUR,DABUR INDIA LTD,11/27/2012,124.5,125.9,123.1,124.35,1272407,755915
DALMIABEL,DALMIA BHARAT ENTERPRISES LTD,11/27/2012,147.05,150.45,147.05,149.85,5
75,309
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES LTD,11/27/2012,18.85,19.2,18.85,19,
1914,1914
DATAMATICS,DATAMATICS TECHNO LTD,11/27/2012,31.7,31.7,30.9,31,8540,7860
DBCORP,D. B. CORP LTD,11/27/2012,215,216.8,214.05,215.25,44264,42542
DBREALTY,D B REALTY LTD,11/27/2012,135,138.8,134.05,135,2267492,799598
DBSTOCKBRO,DB (INT) STOCK BROKERS,11/27/2012,95.95,96.05,95.85,96,94291,2101

DCB,DEVELOP CREDIT BANK LTD,11/27/2012,44.4,44.9,44.15,44.55,875920,336923

DCHL,DECCAN CHRONICLE HOLDINGS LTD.,11/27/2012,5.9,6.05,5.85,6.05,1221937,122193
7
DCM,DCM LTD,11/27/2012,80.15,81.1,79.75,80.6,27303,21721
DCMSRMCONS,DCM SHRIRAM CONSOLIDATED LTD,11/27/2012,71.3,72.3,69.6,70.3,19311,805
7
DCW,DCW LTD,11/27/2012,22.55,22.75,22.15,22.3,161275,93322
DECCANCE,DECCAN CEMENTS LTD,11/27/2012,242.55,250,240.25,245.05,5400,5097
DECOLIGHT,DECOLIGHT CERAMICS LIMITED,11/27/2012,7.65,7.65,7.65,7.65,915,915
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,11/27/2012,126.7,126.7,125.55,125.9,26368,2
2924
DEEPAKNTR,DEEPAK NITRITE LTD,11/27/2012,246,251.9,244.05,250.95,4466,3335
DEEPIND,DEEP INDUSTRIES LTD,11/27/2012,46.45,47.4,44.8,45.3,55078,34110
DELTACORP,DELTA CORP LIMITED,11/27/2012,78.45,80.5,77.9,78.3,4235444,1095341
DEN,DEN NETWORKS LIMITED,11/27/2012,191.75,194.95,190,193.9,652997,428015
DENABANK,DENA BANK,11/27/2012,104.95,107.8,104.95,107.4,1742441,526329
DENORA,DE NORA INDIA LIMITED,11/27/2012,202.65,218,200.55,214.5,16121,8876
DENSO,DENSO INDIA LTD,11/27/2012,43.15,43.85,42.85,43.85,302,301
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,11/27/2012,59.6,61.6,59.5,60.25,32754,19547
DHANBANK,THE DHANALAKSHMI BANK LTD,11/27/2012,63.4,64.5,61.15,61.75,1796380,6552
29
DHANUKA,DHANUKA AGRITECH LTD,11/27/2012,126,128.6,124.65,125,9608,7667
DHANUS,DHANUS TECHNOLOGIES LIMITED,11/27/2012,1.45,1.45,1.4,1.45,5730147,5707434
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/27/2012,40.6,40.8,40.2,40.3,3477,346
6
DHFL,DEWAN HOUSING FIN CORP LTD,11/27/2012,191.3,197.8,169,193.35,4002897,389382
3
DHUNINV,DHUNSERI INVESTMENTS LTD,11/27/2012,59.05,59.05,59.05,59.05,100,100
DIAPOWER,DIAMOND POWER INFRA LTD,11/27/2012,108.8,110.5,107.55,109.15,25909,1476
4
DICIND,DIC INDIA LIMITED,11/27/2012,231.2,241,231.2,240.2,517,241
DIGJAM,DIGJAM LTD,11/27/2012,7.75,8.2,7.25,7.6,95915,54602
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS LIMITED,11/27/2012,113.95,115.65,1
13.1,114.4,451782,192982
DISHTV,DISH TV INDIA LIMITED,11/27/2012,78,79.4,77.35,77.75,3688682,1525895
DIVISLAB,DIVI'S LABORATORIES LTD,11/27/2012,1182,1189.65,1174.95,1177.15,361213,
271341
DLF,DLF LIMITED,11/27/2012,201.7,206.8,200.8,205.3,5393253,1442126
DLINKINDIA,D-LINK (INDIA) LTD,11/27/2012,30.4,30.55,29.7,29.8,20963,15986
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA) LIMITED,11/27/2012,99,100,97.65,
99.2,9767,6419
DONEAR,DONEAR INDUSTRIES LIMITED,11/27/2012,14.55,14.9,14.55,14.9,879,879
DPSCLTD,DPSC LTD,11/27/2012,18.9,18.95,17.2,17.55,9375,7844
DPTL,DHUNSERI PETROCHEM & TEA LTD,11/27/2012,116.2,119,115.35,115.95,3914,3250
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/27/2012,19.15,19.9,19.15,19.3,12655,
11399
DREDGECORP,DREDGING CORP OF INDIA,11/27/2012,235.95,239.25,232.7,233.6,7058,4104
DRREDDY,DR. REDDY'S LABORATORIES,11/27/2012,1765.25,1795,1765.25,1787.55,167359,
96636
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,11/27/2012,74.7,75.8,74.35,74.85,14300,10
459
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/27/2012,4.5,4.5,4.25,4.35,105,104
DUNCANSIND,DUNCANS INDUSTRIES LTD,11/27/2012,11.2,11.25,11.15,11.25,14997,14997
DWARKESH,DWARIKESH SUGAR IND LTD,11/27/2012,42.15,45.45,42.15,44.8,1470,1098
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,11/27/2012,749,750,730,748.1,396,396
DYNATECH,DYNACONS TECHNOLOGIES LTD,11/27/2012,1.85,1.85,1.75,1.8,36064,28882
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/27/2012,3.05,3.1,3.05,3.1,7745,6245
EASUNREYRL,EASUN REYROLLE LTD,11/27/2012,72,72,69,69.15,3115,2559
ECEIND,ECE INDUSTRIES LIMITED,11/27/2012,109.1,114.9,109.1,114.65,1063,521
ECLERX,eCLERX SERVICES LIMITED,11/27/2012,715,733.1,710,726.5,11193,8219

EDELWEISS,EDELWEISS CAPITAL LIMITED,11/27/2012,35.95,37.2,35.35,36.35,2463792,86

776
EDL,EMPEE DISTILLERIES LIMITED,11/27/2012,87.9,89.75,82.5,83.35,92993,75218
EDSERV,EDSERV SOFTSYSTEMS LTD,11/27/2012,13.2,15.1,13.2,14.3,1888140,730859
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,11/27/2012,146.55,148.8,145.3,147.35,353336,12
8861
EICHERMOT,EICHER MOTORS LTD,11/27/2012,2598,2659,2551.55,2612.6,28119,19477
EIDPARRY,EID PARRY INDIA LTD,11/27/2012,227.6,230,225.15,226.15,17527,10804
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/27/2012,115.95,116.9,111,112.95,4089,198
0
EIHOTEL,EIH LIMITED,11/27/2012,71.15,72.3,70.85,71.9,101363,72597
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/27/2012,208,208,203,204.95,19877,19516
EKC,EVEREST KANTO CYLINDER LIMITED,11/27/2012,27.05,28.35,27.05,28.35,83859,8385
9
ELDERPHARM,ELDER PHARMACEUTICALS LTD,11/27/2012,331,331,324.9,326,2840,1739
ELECON,ELECON ENG. CO. LTD,11/27/2012,47.65,48.65,47.65,47.9,56093,46522
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/27/2012,26.4,27,25.95,26.1,294304,166306
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/27/2012,49.5,53.05,48.1,53.05,3418,3418
ELFORGE,EL FORGE LTD,11/27/2012,7,7,6.75,6.95,27425,26915
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/27/2012,87,88.5,86,87,16600,14922
ELGIRUBCO,ELGI RUBBER CO. LTD,11/27/2012,24,25.05,23.95,24.15,11471,10215
ELNET,ELNET TECHNOLOGIES LTD,11/27/2012,41.65,41.65,40,40.35,164,156
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,11/27/2012,21.8,21.8,20.55,21.25,8578,73
69
EMAMILTD,EMAMI LIMITED,11/27/2012,587.4,595.35,587.4,590.85,43003,30980
EMCO,EMCO LIMITED,11/27/2012,28.65,29.3,28.6,28.8,88770,55424
EMKAY,EMKAY SHARE & STK BKR LTD,11/27/2012,21.8,22.55,19.9,20.1,32568,28608
EMMBI,EMMBI POLYARNS LTD,11/27/2012,13,13,12.35,12.45,235,201
EMPEESUG,EMPEE SUGAR AND CHEM LTD,11/27/2012,10.85,10.85,9.25,9.5,1731,1577
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,11/27/2012,22.7,23.3,22.35,22.65,38
193,36390
ENGINERSIN,ENGINEERS INDIA LTD,11/27/2012,229.95,229.95,227,227.8,40429,27859
ENIL,ENTERTAIN NET. IND. LTD.,11/27/2012,253.5,269,253.5,258.8,189802,46676
ENTEGRA,ENTEGRA LIMITED,11/27/2012,8.25,8.35,8.05,8.05,1614,1481
EON,EON ELECTRIC LTD,11/27/2012,33.7,33.7,33.7,33.7,3836,3836
ERAINFRA,ERA INFRA ENGINEERING LTD,11/27/2012,137.2,138.3,136.8,137.7,197533,395
98
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,11/27/2012,209,220.7,200,217.65,3753016,6
75019
ESABINDIA,ESAB INDIA LTD,11/27/2012,426.5,434.7,426.5,429.95,1893,1535
ESCORTS,ESCORTS INDIA LTD,11/27/2012,62.5,63.8,62.25,62.4,1154695,484630
ESL,ELECTROSTEEL STEELS LIMITED,11/27/2012,6.8,7.7,6.8,7.65,524726,430477
ESSAROIL,ESSAR OIL LTD,11/27/2012,68.5,69.4,67.35,68.2,1372143,482718
ESSARPORTS,ESSAR SHIPPING PORTS & LOGISTICS LTD,11/27/2012,94.85,94.85,91,92.85,
28550,24517
ESSARSHPNG,ESSAR SHIPPING LTD,11/27/2012,26.9,26.9,26.3,26.55,16612,14523
ESSDEE,ESS DEE ALUMINIUM LIMITED,11/27/2012,295.1,303.7,295.1,298.8,25503,18003
ESSELPACK,ESSEL PROPACK LTD,11/27/2012,38.9,40.75,38.6,40.05,118600,61665
ESTER,ESTER INDUSTRIES LTD,11/27/2012,17.35,17.35,17.15,17.25,4241,3900
EUROMULTI,EURO MULTIVISION LTD,11/27/2012,3.9,3.95,3.35,3.85,16175,11481
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/27/2012,17.9,17.9,17.75,17.75,101,100
EVEREADY,EVEREADY INDS. IND. LTD.,11/27/2012,22.85,22.85,22.5,22.85,177215,17721
5
EVERESTIND,EVEREST INDUSTRIES LTD,11/27/2012,222.65,236,222.65,234.65,45437,3115
9
EVERONN,EVERONN SYSTEMS INDIA LIMITED,11/27/2012,141.9,143.5,139.6,140.35,204940
,62875
EXCELCROP,EXCEL CROP CARE LTD,11/27/2012,210,216.5,202.95,210,23099,10036
EXCELINDUS,EXCEL INDUSTRIES LIMITED,11/27/2012,82,82,80.4,81,1118,1100
EXCELINFO,EXCEL INFOWAYS LTD,11/27/2012,26.8,26.8,25.6,25.7,1941,1941

EXIDEIND,EXIDE INDUSTRIES LTD,11/27/2012,141.8,145.4,141.05,144.9,1420379,760892

FACT,FACT LTD,11/27/2012,27.25,27.4,26.75,26.8,20079,8090
FAGBEARING,FAG BEARINGS INDIA LIMITED,11/27/2012,1747.95,1747.95,1675,1683.05,17
31,1279
FAME,FAME INDIA LTD,11/27/2012,48,48,46,48,3042,3042
FARMAXIND,FARMAX INDIA LTD,11/27/2012,0.65,0.65,0.6,0.65,31909,31908
FCH,FUTURE CAPITAL HOLDINGS LTD,11/27/2012,182.95,216.9,179.55,216.9,1085179,332
238
FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/27/2012,0.35,0.35,0.3,0.3,445726,286621
FDC,FDC LIMITED,11/27/2012,89.85,90.4,87.55,88,105400,52015
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,11/27/2012,46.9,47.85,46.15,46.5,103111
,57242
FEDERALBNK,FEDERAL BANK LTD,11/27/2012,467,498.95,456.25,462.8,857100,143103
FIEMIND,FIEM INDUSTRIES LIMITED,11/27/2012,170,170.05,170,170,491,490
FILATEX,FILATEX INDIA LTD,11/27/2012,33.05,35.9,32.5,33.35,4103,4072
FINANTECH,FINANCIAL TECHNOLOGIES (INDIA) LIMITED,11/27/2012,1095.9,1145,1090.05,
1138.65,387733,115930
FINCABLES,FINOLEX CABLES LTD,11/27/2012,50,51.95,49.65,51.45,908919,519945
FINPIPE,FINOLEX INDUSTRIES LTD,11/27/2012,61.45,62,60.25,60.6,42822,24096
FIRSTLEASE,FIRST LEASING COMPANY OF,11/27/2012,57.9,57.9,56.7,57.15,4695,4328
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,11/27/2012,8.55,8.6,8.55,8.6,182,160
FKONCO,FRESENIUS KABI ONCOLOGY LTD,11/27/2012,88.6,92.7,87.2,91.3,335803,122708
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/27/2012,209,214,208.6,210.5,28292,6690
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/27/2012,198,202.95,195.4,197.05,115,50
FMNL,FUTURE MARKET NETWORKS LTD,11/27/2012,28.7,28.7,25.55,28.4,18213,9007
FORTIS,FORTIS HEALTHCARE LIMITED,11/27/2012,101.3,102.3,100.6,101.2,239075,15140
8
FOSECOIND,FOSECO INDIA LTD,11/27/2012,598,598,588,588.3,602,558
FOURSOFT,FOUR SOFT LIMITED,11/27/2012,11.45,11.8,11.45,11.8,13595,13595
FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/27/2012,11.8,11.9,11.8,11.85,926456,866396
FUTUREVENT,FUTURE VENTURES IND LTD,11/27/2012,9.95,10.55,9.95,10.1,2231468,90704
6
GABRIEL,GABRIEL INDIA LTD,11/27/2012,28.4,28.4,27.1,27.55,45024,29046
GAEL,GUJARAT AMBUJA EXPORTS LT,11/27/2012,24.1,25.55,23.55,25.15,88127,61516
GAIL,GAIL (INDIA) LTD,11/27/2012,337.4,342.5,336.8,339.65,941917,605038
GAL,GYSCOAL ALLOYS LTD,11/27/2012,17.55,17.55,17,17.2,3467,1319
GALLANTT,GALLANTT METAL LIMITED,11/27/2012,26.5,27.75,26.5,27.7,82566,68121
GALLISPAT,GALLANTT ISPAT LTD,11/27/2012,64,64,59,61,16341,16256
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS LTD,11/27/2012,13.65,13.7,13.55,13.6,4
1262,33742
GAMMONIND,GAMMON INDIA LTD,11/27/2012,36.5,36.95,35.95,36.75,471126,360566
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,11/27/2012,171,175,170,170,1398,1279
GANESHHOUC,GANESH HOUSING CORPORATION LIMITED,11/27/2012,76.55,77,75.25,76.55,94
75,7453
GANGOTRI,GANGOTRI TEXTILES LIMITED,11/27/2012,2.5,2.7,2.5,2.5,1421,1421
GARDENSILK,GARDEN SILK MILLS LTD,11/27/2012,56.55,62.3,56,59.85,43632,19506
WALL ROPES LIMITED,11/27/2012,50.6,51.65,50.15,50.8,4854,4115
GARWALLROP,GARWARE
GATI,GATI LIMITED,11/27/2012,36,36,35.2,35.4,134275,99750
GAYAPROJ,GAYATRI PROJECTS LTD,11/27/2012,112.85,119,112,117.4,9289,5427
GDL,GATEWAY DISTRIPARKS LTD.,11/27/2012,131.3,132.5,129,129.55,68537,51797
GEECEE,GEECEE VENTURES LTD,11/27/2012,43,47.25,42.1,43.9,65978,52205
GEINDSYS,GEI INDUSTRIAL SYSTEMS LTD,11/27/2012,66,76.4,66,76.4,241452,97065
GEMINI,GEMINI COMMUNICATION LIMITED,11/27/2012,8.05,8.2,8.05,8.15,112191,109426
GENESYS,GENESYS INTERNATIONAL CORPORATION LIMITED,11/27/2012,165,165,159.5,161.3
,9736,6878
GENUSPOWER,GENUS POWER INFRASTRUCTURES LIMITED,11/27/2012,11.1,11.7,11,11.5,1907
46,157852
GEODESIC,GEODESIC LIMITED,11/27/2012,46.95,55.4,44.6,52.15,6013208,1138205
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES LTD,11/27/2012,24.25,24.75,24,2
4.45,158006,118882

GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,11/27/2012,110,111.75,107.4,108.5,392019,144

904
GESHIP,THE GREAT EASTERN SHIPPING CO. LIMITED,11/27/2012,254,254.9,251,253.95,13
7371,133899
GHCL,GHCL LIMITED,11/27/2012,37.3,37.9,37.05,37.65,37810,21249
GICHSGFIN,GIC HOUSING FINANCE LTD,11/27/2012,118.5,120.8,117.55,118.2,95128,4355
2
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,11/27/2012,80,83.9,80,82.85,5601,3
699
GILLETTE,GILLETTE INDIA LTD,11/27/2012,2201.75,2336,2201.75,2313.05,16018,12372
GINNIFILA,GINNI FILAMENTS LTD,11/27/2012,7.05,7.2,6.9,7.15,2880,2680
GIPCL,GUJ IND POW CO. LTD,11/27/2012,68.3,68.3,67.55,67.65,8267,6427
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,11/27/2012,7.95,7.95,7.95,7.95,334,334
GITANJALI,GITANJALI GEMS LIMITED,11/27/2012,469.4,476,463.1,474.45,729143,239244
GKB,GKB OPHTHALMICS LIMITED,11/27/2012,37.95,37.95,33,34.2,55,51
GKWLIMITED,GKW LTD,11/27/2012,480,490.7,480,490.7,323,323
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/27/2012,2075,2090,2046.75,2050.2,59189,51982
GLENMARK,GLENMARK PHARMACEUTICALS,11/27/2012,448,452.95,433,435.95,362365,293209
GLFL,GUJARAT LEASE FINANCING LTD,11/27/2012,2.9,2.95,2.75,2.9,5197,3597
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/27/2012,11.95,12.55,11.8,12.55,27505,19888
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/27/2012,70,71.7,69.1,69.4,1067,825
GLOBUSSPR,GLOBUS SPIRITS LTD,11/27/2012,123.4,126.2,123,123.4,41014,18884
GLODYNE,GLODYNE TECHNOSERVE LIMITED,11/27/2012,31.05,31.05,31.05,31.05,273487,23
1943
GLORY,GLORY POLYFILMS LIMITED,11/27/2012,2.6,2.6,2.55,2.55,20183,19632
GMBREW,G M BREWERIES LTD,11/27/2012,88,89.3,85,85.95,20694,12109
GMDCLTD,GUJARAT MINERAL DEV CORP,11/27/2012,209,210,205.35,206.6,392113,368341
GMRINFRA,GMR INFRASTRUCTURE LIMITE,11/27/2012,17.9,18.15,17.75,17.95,12402090,45
97015
GNFC,GUJARAT NARMADA FERT. CO,11/27/2012,81.3,82.45,81,81.6,10905,7930
GOACARBON,GOA CARBON LIMITED,11/27/2012,93.1,94,91.1,91.6,46260,22958
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,11/27/2012,3305,3305,3189,3195.45,127,42
GODREJCP,GODREJ CONSUMER PRODUCTS,11/27/2012,692.05,715,689.1,710.9,119780,77500
GODREJIND,GODREJ INDUSTRIES LTD.,11/27/2012,290.5,298,290.15,295.65,510747,20154
0
GODREJPROP,GODREJ PROPERTIES LTD,11/27/2012,621.4,631.45,621.4,624.7,22959,14374
GOENKA,GOENKA DIAMOND AND JEWELS LTD,11/27/2012,30.6,31.15,30.4,30.8,954132,6314
04
GOKEX,GOKALDAS EXPORTS LTD.,11/27/2012,64,65.7,63.5,64.05,1527,1483
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/27/2012,44,44,41,41.2,88750,87196
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED SCHEME,11/27/2012,3080,3090,3078.15,3083
.75,47987,33713
GOLDENTOBC,GOLDEN TOBACCO LTD,11/27/2012,32.3,33.55,32.3,32.95,2399,2358
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/27/2012,29.5,29.7,29.05,29.1,1555,1372
GOLDINFRA,GOLDSTONE INFRATECH LTD,11/27/2012,14.05,14.7,13.55,14.45,23584,12803
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,11/27/2012,3084.85,3090,3070,3081.1,3572
,2413
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/27/2012,5.65,5.9,5.65,5.75,5860,3024
GPIL,GODAWARI POWER AND ISPAT LIMITED,11/27/2012,118.45,118.65,116.05,117.3,7314
,5336
GPPL,GUJARAT PIPAVAV PORT LTD,11/27/2012,46.1,47,46,46.65,1427012,1408058
GRANULES,GRANULES INDIA LIMITED,11/27/2012,168,170.95,164,166.1,50835,21821
GRAPHITE,GRAPHITE INDIA LTD,11/27/2012,83.55,84.6,83.15,83.55,69482,49748
GRASIM,GRASIM INDUSTRIES LTD,11/27/2012,3200.15,3240,3199.65,3209.05,47057,28329
GRAVITA,GRAVITA INDIA LTD,11/27/2012,170.15,171,165.9,166.65,188311,95444
GREAVESCOT,GREAVES COTTON LTD.,11/27/2012,79.5,80.35,76.7,77.5,443175,357169
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,11/27/2012,2.95,2.95,2.95,2.95,19836,19836
GREENPLY,GREENPLY INDUSTRIES LTD,11/27/2012,295,305,290.35,294.3,1331,588
GREENPOWER,ORIENT GREEN POWER COMPANY LIMITED,11/27/2012,11.5,11.5,11.1,11.4,383
775,266097

GRINDWELL,GRINDWELL NORTON LIMITED,11/27/2012,262,274.95,262,270.5,1934,1002

GRUH,GRUH FINANCE LIMITED,11/27/2012,202.95,203,200,202.25,27361,19278
GSFC,GUJ STATE FERT & CHEM LTD,11/27/2012,71.75,72.5,71.25,71.45,104391,93026
GSKCONS,GLAXOSMITHKLINE CONSUMER,11/27/2012,4391,4391,3666.05,3682.4,184654,1116
13
GSLNOVA,GSL NOVA PETROCHEMICALS LTD,11/27/2012,1.85,1.85,1.65,1.85,612,308
GSPL,GUJARAT STATE PETRO LTD,11/27/2012,71.1,72.6,70.1,72.3,632568,377173
GSS,GSS INFOTECH LIMITED,11/27/2012,37,38.15,37,37.25,2566,1790
GTL,GTL LTD,11/27/2012,27.3,28.15,27.15,27.65,389544,140128
GTLINFRA,GTL INFRA.LTD,11/27/2012,7.7,7.95,7.7,7.85,475868,194233
GTNIND,GTN INDUSTRIES LIMITED,11/27/2012,9.35,9.9,9.1,9.1,190,184
GTOFFSHORE,GREAT OFFSHORE LIMITED,11/27/2012,97,98.9,96.05,97.3,126274,64329
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/27/2012,6.55,6.8,6.5,6.7,7942,5171
GUJALKALI,GUJARAT ALKALIES & CHEM,11/27/2012,138.2,138.9,136.8,137.15,14735,1164
3
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LIMITED,11/27/2012,121.3,125.45,121.3,122.25
,3608,2282
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/27/2012,330,333.95,321,322.7,149704,848
90
GUJNRECOKE,GUJARAT N R E COKE LTD,11/27/2012,17.4,17.85,17.3,17.75,400850,230814
GUJNREDVR,GUJARAT N R E COKE LTD,11/27/2012,10.9,11.2,10.75,11,37823,35576
GUJRATGAS,GUJARAT GAS CO. LTD,11/27/2012,299,300.9,299,299.5,42316,39002
GUJSIDHCEM,GUJARAT SIDHEE CEMENTS LTD,11/27/2012,13.85,14.8,13.85,14.4,496834,24
8326
GULFOILCOR,GULF OIL CORPORATION LIMITED,11/27/2012,83,83.95,82.25,82.45,81106,47
195
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,11/27/2012,12.8,12.9,12.5,12.8,7463386
,1788626
HALONIX,HALONIX LTD,11/27/2012,46.25,47.45,46,46.85,5798,4525
HANUNG,HANUNG TOYS & TEX LTD,11/27/2012,145.8,166.4,144.6,163.65,2371998,317122
HARITASEAT,HARITA SEATING SYSTEMS LTD,11/27/2012,99,100,99,99.35,45,25
HARRMALAYA,HARRISONS MALAYALAM LTD,11/27/2012,64.1,66.9,63.7,65,130008,45765
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/27/2012,266.7,271.75,266,270.1,221986,848
45
HAVELLS,HAVELLS INDIA LIMITED,11/27/2012,574.15,580,568,573.8,234203,90841
HBLPOWER,HBL POWER SYSTEMS LIMITED,11/27/2012,15.1,15.4,15.05,15.2,15645,9467
HBSTOCK,HB STOCKHOLDINGS LIMITED,11/27/2012,13.9,13.9,12.75,13.05,1377,840
HCC,HINDUSTAN CONSTRUCTION CO,11/27/2012,16.85,17.45,16.85,17.1,1920859,986097
HCIL,HIMADRI CHEMICALS & INDUSTRIAL LIMITED,11/27/2012,26.5,27.5,26.05,26.4,4117
4,26475
HCL-INSYS,HCL INFOSYSTEMS LTD,11/27/2012,37,39.1,36.9,38.35,464336,240816
HCLTECH,HCL TECHNOLOGIES LTD,11/27/2012,641.2,646.8,639.05,642.9,1079879,791510
HDFC,HDFC LTD,11/27/2012,779,802,773.3,799.2,4109275,3318534
HDFCBANK,HDFC BANK LTD,11/27/2012,664.9,683.8,664.9,680.5,4125668,3122313
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED FUND,11/27/2012,3163,3175,
3155,3160.85,2230,1747
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE LIMITED,11/27/2012,104,107.85,104,10
6.35,14850969,2913045
HEG,HEG LTD,11/27/2012,230.1,236.5,230.1,233,8426,3706
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,11/27/2012,50.2,53.35,50.2,53.3,789308,78
9308
HELIOSMATH,HELIOS & MATHINFTECH LTD.,11/27/2012,59.6,61.9,58.75,59.15,777319,205
793
HERCULES,HERCULES HOISTS LTD,11/27/2012,132.35,135.25,132.3,134.1,32280,10997
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/27/2012,530,532.7,476.15,489.5,346625,
89692
HEROMOTOCO,HERO MOTOCORP LTD,11/27/2012,1835,1851,1826.65,1840.3,226936,126580
HEXATRADEX,HEXA TRADEX LTD,11/27/2012,33.3,34,32.8,33.3,26577,26577
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/27/2012,108,111.2,106.2,109.75,3248337,154
9154

HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS LTD,11/27/2012,10.05,10.3,10.05,10.15,10

42120,615149
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/27/2012,304,304,302.15,303.25,758,621
HIKAL,HIKAL LIMITED,11/27/2012,446.5,452.25,442,448.9,5123,4405
HIL,HIL LTD,11/27/2012,482,484.45,476.05,483.25,3724,3127
HILTON,HILTON METAL FORGING LIMITED,11/27/2012,11.75,11.75,11.25,11.25,250,200
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/27/2012,37.9,38.35,37.25,38.1,116344,93265
HINDALCO,HINDALCO INDUSTRIES LTD,11/27/2012,109.9,112.95,109.9,112.5,6361487,386
4738
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/27/2012,354.9,369.8,345.2,365,100,21
HINDCOPPER,HINDUSTAN COPPER LTD,11/27/2012,155.6,163.7,153.4,153.4,8662645,33853
33
HINDDORROL,HINDUSTAN DORR OLIVER LT,11/27/2012,22.1,22.85,22.1,22.45,30292,22535
HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/27/2012,9.5,9.7,9.35,9.45,116944,77023
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES LTD,11/27/2012,198.5,200,196.9
,197.1,195,185
HINDOILEXP,HINDUSTAN OIL EXPLORATION,11/27/2012,95.95,99.4,95.85,97.85,752497,17
5672
HINDPETRO,HINDUSTAN PETROLEUM CORP,11/27/2012,276,280.8,275.35,277.3,803399,5302
23
HINDSYNTEX,HIND SYNTEX LTD.,11/27/2012,4.25,4.25,4.05,4.25,4811,4811
HINDUJAFO,HINDUJA FOUNDRIES LTD,11/27/2012,52,52,47.55,49.8,16615,14427
HINDUJAVEN,HINDUJA VENTURES LTD,11/27/2012,483.7,514.25,483.3,497.7,15688,5792
HINDUNILVR,HINDUSTAN UNILEVER LTD,11/27/2012,537.5,543.9,537.2,541.65,1737783,12
43361
HINDZINC,HINDUSTAN ZINC LTD.,11/27/2012,137.95,139.7,135.6,135.95,746579,485828
HIRAFERRO,HIRA FERRO ALLOYS LTD,11/27/2012,18.9,18.9,18.3,18.3,60,60
HIRECT,HIND RECTIFIERS LIMITED,11/27/2012,52.15,55.15,52.15,54.55,10159,7120
HITACHIHOM,HITACHI HOME & LIFE SOLUT,11/27/2012,122.8,129.9,122.5,125.9,57693,20
182
HITECHGEAR,HI-TECH GEARS LTD,11/27/2012,93.7,93.7,89.8,89.9,1319,1119
HITECHPLAS,HITECH PLAST LIMITED,11/27/2012,52.6,54.9,52.05,54.3,5005,3531
HMT,HINDUSTAN MACHINE TOOLS L,11/27/2012,41,41.45,40.95,41.05,98172,44838
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/27/2012,140,140,135.6,137.2,1171,636
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUND,11
/27/2012,1512.16,1577.99,1512.16,1530,50,26
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,11/27/2012,18.9,19.1,18.7,18.85,36125,21871
HONAUT,HONEYWELL AUTOMATION INDIA LIMITED,11/27/2012,2411.8,2510,2357,2399.75,69
29,3400
HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/27/2012,629.5,639,617.25,632.2,7815,4974
HORIZONINF,HORIZON INFRASTRUCTURE LTD,11/27/2012,235.95,235.95,228.15,230.5,1035
8,9630
HOTELEELA,HOTEL LEELA VENTURES LTD,11/27/2012,30.45,30.9,30.05,30.2,141213,78767
HOTELRUGBY,HOTEL RUGBY LTD.,11/27/2012,27.5,30,27.5,30,29972,20088
HOVS,HOV SERVICES LIMITED,11/27/2012,36.45,36.65,35.95,36.15,9209,6674
HSIL,HSIL LTD,11/27/2012,126.5,128.5,126,126.6,38085,17407
HTMEDIA,HT MEDIA LIMITED,11/27/2012,99.3,101.3,97.75,100.5,26127,20084
HUBTOWN,HUBTOWN LTD,11/27/2012,166.6,166.6,164.3,165.3,1637,1408
HYDROS&S,HYDRO S & S INDUSTRIES LTD,11/27/2012,13.8,14.45,13.7,14.45,93,92
IBIPL,INDIABULLS INFRASTRUCTURE AND POWER LTD,11/27/2012,6,6.25,5.85,6.05,128487
3,929029
IBPOW,INDIABULLS POWER LTD,11/27/2012,11.25,12.2,11,11.75,2399834,1129364
IBREALEST,INDIABULLS REAL ESTATE LIMITED,11/27/2012,65.75,68.2,65.5,66.85,723014
5,1376319
IBSEC,INDIABULLS SECURITIES LTD,11/27/2012,10.9,11.1,10.75,10.85,876498,461094
IBWSL,INDIABULLS WHOLESALE SERVICES LTD,11/27/2012,12.25,12.25,12.25,12.25,21134
,21133
ICICIBANK,ICICI BANK LTD.,11/27/2012,1030.4,1037.25,1025.25,1034.1,5618538,45021
76
ICIL,INDO COUNT INDUSTRIES LTD,11/27/2012,14.1,14.15,13.6,13.9,1970,1381

ICRA,ICRA LIMITED,11/27/2012,1285.95,1309,1270.6,1277.85,4167,3293
ICSA,ICSA (INDIA) LIMITED,11/27/2012,15.05,16.5,15.05,15.7,405100,152516
IDBI,INDUS DEV BANK OF IND LTD,11/27/2012,102.5,103.35,101.8,102.05,899996,21820
3
IDBIGOLD,IDBI GOLD ETF,11/27/2012,3199,3200.05,3174.05,3179.55,1020,668
IDEA,IDEA CELLULAR LIMITED,11/27/2012,95.5,101.1,95.5,100.1,4258107,1961492
IDFC,INFRA. DEV. FIN. CO. LTD,11/27/2012,162.15,163.85,161.7,163.3,4328392,23104
12
IFBAGRO,IFB AGRO INDUSTRIES LTD,11/27/2012,180,184,174,180.55,17421,10104
IFBIND,IFB INDUSTRIES LTD.,11/27/2012,111.9,114.8,109.75,110.55,356174,97201
IFCI,IFCI LTD,11/27/2012,28.95,29.6,28.5,29.4,6833193,1724008
IFGLREFRAC,IFGL REFRACTORIES LTD,11/27/2012,40.1,42.45,40,41.9,12472,9638
IGARASHI,IGARASHI MOTORS INDIA LTD,11/27/2012,85,85,77.5,81.45,14079,9931
IGL,INDRAPRASTHA GAS LTD,11/27/2012,258.3,260.95,257,258.45,204662,98590
IGPL,IG PETROCHEMICALS LTD,11/27/2012,35.05,35.85,34.9,35.5,2758,1875
IIFLNIFTY,IIFL NIFTY ETF,11/27/2012,572.4,579.7,572,579,9291,6483
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/27/2012,136,136,127.3,134,6608,6607
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY LTD,11/27/2012,55.8,57,55.3
,55.6,70198,40790
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS LIMITED,11/27/2012,184.1,186.5,183.35,1
83.75,22336,16483
IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/27/2012,265.45,265.45,255.15,257.35,157
4,1090
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LIMITED,11/27/2012,396,406,396,404.85,47
6,351
IMPEXFERRO,IMPEX FERRO TECH LIMITED,11/27/2012,5.1,5.25,5.1,5.25,3100,2600
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,11/27/2012,6.8,6.8,6.5,6.55,5121,5
121
INDHOTEL,INDIAN HOTELS CO LTD,11/27/2012,61,61.85,60.65,61.6,781772,469923
INDIABULLS,INDIABULLS FIN. SER. LTD.,11/27/2012,225.05,232,225.05,229.35,1111508
,614546
INDIACEM,INDIA CEMENTS LTD,11/27/2012,84.25,85.4,83.75,85,925852,375377
INDIAGLYCO,INDIA GLYCOLS LTD,11/27/2012,188.65,188.65,182.6,184.95,57193,31263
INDIAINFO,INDIA INFOLINE LIMITED,11/27/2012,74.05,77.6,73.4,76.25,532696,237801
INDIANB,INDIAN BANK LIMITED,11/27/2012,185.05,185.9,181,182.2,125333,77789
INDIANCARD,INDIAN CARD CLOTHING CO.,11/27/2012,116.6,120,116.6,119.05,693,683
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/27/2012,114,114,105.5,109.75,2839,2294
INDLMETER,IMP POWER LTD,11/27/2012,42.7,43.15,42.7,42.95,181,150
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,11/27/2012,183.5,183.5,181.5,182.95,7
48,743
INDOCO,INDOCO REMEDIES LTD.,11/27/2012,67.5,68.95,67.2,68,16715,12647
INDORAMA,INDO RAMA SYNTHETICS LTD,11/27/2012,24.5,25,24.2,24.4,21366,16705
INDOSOLAR,INDOSOLAR LTD,11/27/2012,4.55,4.65,4.4,4.55,261804,216403
INDOTECH,INDO TECH TRANSFORM LTD.,11/27/2012,138,140.5,137.3,139.3,4835,4835
INDOTHAI,INDO THAI SECURITIES LTD,11/27/2012,10.6,11,10.5,10.85,2758,1758
INDOWIND,INDOWIND ENERGY LIMITED,11/27/2012,3.7,3.8,3.65,3.75,165174,125647
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/27/2012,38,38.4,37.3,37.4,17742,12947
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/27/2012,47.2,48.9,47.2,48,37148,15082
INDSWFTLTD,IND-SWIFT LIMITED,11/27/2012,12.7,13,12.5,12.75,6226,5358
INDTERRAIN,IND TERRAIN FASHIONS LTD,11/27/2012,57.1,62,53.5,61.55,7072,5000
INDUSFILA,INDUS FILA LIMITED,11/27/2012,11.85,11.85,11,11.05,1242,1002
INDUSINDBK,INDUSIND BANK LTD.,11/27/2012,385.65,399.5,385.65,394.1,1732436,10644
08
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,11/27/2012,149.95,149.95,147.05,147
.8,32721,16608
INFODRIVE,INFO-DRIVE SOFTWARE LTD,11/27/2012,9.4,9.45,8.8,9.45,398406,217744
INFOMEDIA,INFOMEDIA INDIA LIMITED,11/27/2012,5.65,5.85,5.5,5.85,14389,14389
INFOTECENT,INFOTECH ENTERPRISES LTD,11/27/2012,185.05,189.95,185,187.6,4718,2590
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL FUN
D,11/27/2012,252,252,247,248.85,162,120

INFY,INFOSYS LTD,11/27/2012,2422,2480,2421.85,2470.65,714663,386502
INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/27/2012,466.15,471.85,466.15,467.95,101
8,687
INGVYSYABK,ING VYSYA BANK LIMITED,11/27/2012,461.25,467.5,456,464.6,70186,63168
INNOIND,INNOVENTIVE IND LTD,11/27/2012,133,134,128.1,129.6,23306,21445
INOXLEISUR,INOX LEISURE LIMITED,11/27/2012,77.1,80.25,77.1,80.25,124111,124111
INSECTICID,INSECTICIDES (INDIA) LIMITED,11/27/2012,404.5,409,403.3,404.7,22353,1
109
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,11/27/2012,14.25,14.25,13.6,13.65,28
486,20734
IOB,INDIAN OVERSEAS BANK,11/27/2012,74.15,75.95,74.15,75.5,643109,156029
IOC,INDIAN OIL CORP LTD,11/27/2012,264,264,258.85,260.35,413120,280381
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS LTD,11/27/2012,25,25,22.2,23.8,3319,196
IOLN,IOL NETCOM LTD,11/27/2012,4.5,4.9,4.5,4.5,2512,2289
IPCALAB,IPCA LABORATORIES LTD,11/27/2012,451,456.25,446,452.2,36568,18768
IPGETF,ICICI PRUDENTIAL GOLD ETF - ICICI PRUDENTIAL MF,11/27/2012,3164.95,3164.9
5,3133.2,3145.5,199,121
IPRINGLTD,IP RINGS LTD,11/27/2012,48.5,49.95,46.4,49.45,3076,2300
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,11/27/2012,122.5,127.9,121.9,126.3,2832704
,1084499
ISFT,INTRASOFT TECHNOLOGIES LTD,11/27/2012,53.15,53.15,50.9,51.1,3701,2355
ISMTLTD,ISMT LIMITED,11/27/2012,22.7,23.4,22.7,23.25,16371,13412
ITC,ITC LTD,11/27/2012,287.1,295,287,294.25,6230479,4613955
ITDCEM,ITD CEMENTATION INDIA LTD,11/27/2012,252,252,248,249,706,580
ITI,ITI LTD,11/27/2012,22.9,23,22.55,22.9,89424,52486
IVC,IL&FS INVESTMENT MANAGERS,11/27/2012,24,24.5,23.8,23.9,94880,85688
IVP,IVP LTD.,11/27/2012,40,40.5,38.65,40.2,737,720
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/27/2012,39.15,40.3,39,39.7,7102460,21194
39
J&KBANK,J & K BANK LTD.,11/27/2012,1329,1370,1320.7,1348.25,101521,57163
JAGRAN,JAGRAN PRAKASHAN LIMITED,11/27/2012,102.2,103,101.55,102.5,88450,85835
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/27/2012,13.9,13.9,13.45,13.5,1468,1
166
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/27/2012,34,35.9,34,35.9,12370,12370
JAICORPLTD,JAI CORP LIMITED,11/27/2012,55.95,58.3,55.8,57.8,1207395,349073
JAIHINDPRO,JAIHIND PROJECTS LTD,11/27/2012,42.8,42.8,40.6,42.05,6853,6158
JAINSTUDIO,JAIN STUDIOS LIMITED,11/27/2012,6.4,6.4,6.4,6.4,508,508
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/27/2012,102.1,105,102.1,103.05,775,574
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/27/2012,141.5,141.5,133.65,134.6,5746,5333
JAYBARMARU,JAY BHARAT MARUTI LTD,11/27/2012,60.85,61.75,59.5,61.45,7183,5751
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/27/2012,12.45,13.85,12.45,13.05,12846
87,505393
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/27/2012,118.1,123.6,115.75,119.85,730210
,192653
JBCHEPHARM,J B CHEMICALS AND PHARMA,11/27/2012,80,81.8,79.85,80.35,139008,60015
JBFIND,JBF INDUSTRIES LTD.,11/27/2012,125.75,127,123.4,126,92854,53429
JBMA,JBM AUTO LIMITED,11/27/2012,64.3,66.6,64.3,64.8,1078,683
JCTEL,JCT ELECTRONICS LTD.,11/27/2012,0.65,0.65,0.6,0.65,29161,29160
JDORGOCHEM,JD ORGOCHEM LIMITED,11/27/2012,3.2,3.3,3.2,3.2,1950,1950
JENSONICOL,JENSON & NICHOLSON (IND),11/27/2012,3.4,3.6,3.4,3.55,15156,12448
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,11/27/2012,560,569.2,530.2,542.5,7428503,849
635
JHS,JHS SVEND. LAB. LTD,11/27/2012,28.35,29.1,28.35,28.7,6010,3452
JIKIND,JIK INDUSTRIES LIMITED,11/27/2012,4.4,4.95,3.95,4.1,53693,37463
JINDALPHOT,JINDAL PHOTO LIMITED,11/27/2012,129,133.8,129,130.55,21774,6702
JINDALPOLY,JINDAL POLY FILMS LIMITED,11/27/2012,184.05,193.2,182.55,187.9,256787
,76984
JINDALSAW,JINDAL SAW LIMITED,11/27/2012,130.6,137.9,120,131.7,4490245,1871842
JINDALSTEL,JINDAL STEEL & POWER LTD,11/27/2012,374.05,383.2,374.05,380,1844184,6
56831

JINDALSWHL,JINDAL SOUTH WEST HOLDINGS LIMITED,11/27/2012,557.35,573.5,554.75,562

.25,50493,10055
JINDCOT,JINDAL COTEX LTD,11/27/2012,67.4,69.8,65.2,67.85,28265,9197
JINDRILL,JINDAL DRILLING AND INDUSTRIES LIMITED,11/27/2012,235,242,233.25,240,46
86,1514
JINDWORLD,JINDAL WORLDWIDE LTD,11/27/2012,100.5,100.5,94.1,95.2,445,225
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/27/2012,34.75,35.35,34.3,34.9,33509,279
58
JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/27/2012,64.5,65.3,64,64.65,786638,242849
JKCEMENT,JK CEMENT LIMITED,11/27/2012,286.35,299.95,286.35,294.5,69380,40663
JKIL,J.KUMAR INFRAPROJECTS LTD,11/27/2012,224,224.7,220.55,221.75,1006,847
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/27/2012,133,136.6,132.4,133.65,246416,158368
JKPAPER,JK PAPER LIMITED,11/27/2012,37.55,38,36.7,36.9,69743,46276
JKTYRE,J.K.INDUSTRIES LIMITED,11/27/2012,112.5,114.65,112.2,112.55,21458,9244
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,11/27/2012,108,109,104.4,107.05,5159,330
9
JMFINANCIL,JM FINANCIAL LIMITED,11/27/2012,17,17.45,16.9,17.3,941039,556631
JMTAUTOLTD,JMT AUTO LIMITED,11/27/2012,51.95,51.95,49,50,11278,11147
JOCIL,JOCIL LTD,11/27/2012,125,126,123.5,125,4700,4152
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/27/2012,90,93.25,89.55,92.8,25101285,594
1279
JPINFRATEC,JAYPEE INFRATECH LTD,11/27/2012,45.25,46.8,44.85,46.1,974507,655762
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/27/2012,38,38.05,37.1,37.85,548660,1866
23
JSL,JSL LTD,11/27/2012,64.1,68.4,63.1,67.55,128208,58664
JSWENERGY,JSW ENERGY LTD,11/27/2012,62.95,63.25,60.8,61.05,891616,301271
JSWISPAT,JSW ISPAT INDUSTRIES LTD,11/27/2012,9.9,9.95,9.8,9.9,784120,414758
JSWSTEEL,JSW STEEL LIMITED,11/27/2012,722.95,739.8,722.3,736.7,571344,93770
JUBILANT,JUBILANT ORGANOSYS LTD.,11/27/2012,217.7,217.7,210.75,212.8,146127,8846
4
JUBLFOOD,JUBILANT FOODWORKS LTD,11/27/2012,1270,1282.2,1248.5,1250.1,626441,2829
54
JUBLINDS,JUBILANT INDUSTRIES LTD,11/27/2012,158,165.75,156.2,162.9,13117,10425
JUMBO,JUMBO BAG LTD,11/27/2012,8.8,9.1,8.8,8.95,205,169
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/27/2012,115.4,116.7,112.5,115.83,26283,1937
3
JUPITER,JUPITER BIOSCIENCE LTD,11/27/2012,4.2,4.2,4,4.1,33744,33744
JVLAGRO,JVL AGRO INDUSTRIES LTD,11/27/2012,15.6,15.65,15,15.05,15969,13134
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,11/27/2012,179.95,180.5,176,177.85,99763,6
5126
JYOTISTRUC,JYOTI STRUCTURES LTD,11/27/2012,43.75,44.4,43.4,43.85,168056,85499
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/27/2012,32.2,32.95,31.8,31.95,2961,2419
KAJARIACER,KAJARIA CERAMICS LTD,11/27/2012,242.6,249.7,241.05,247.6,80866,55281
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES LTD,11/27/2012,82,82.9,80.6,80.7,229
,150
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS) LIMITED,11/27/2012,87.55,89.8,87.05,88
,163376,82205
KALPATPOWR,KALPATARU POWER TRANS. LT,11/27/2012,81.2,81.85,80.15,80.55,230529,19
3834
KALYANIFRG,KALYANI FORGE LIMITED,11/27/2012,159,164,159,164,10,10
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/27/2012,125.45,125.95,125.35,125.35,220,220
KANANIIND,KANANI INDUSTRIES LTD,11/27/2012,35.25,36.4,35,36.4,18720,18720
KANORICHEM,KANORIA CHEMICALS & INDUS,11/27/2012,37.25,37.65,37,37.45,31889,25843
KANSAINER,KANSAI NEROLAC PAINTS LTD,11/27/2012,989.95,1020.8,981.55,1000.1,7026,
6574
KARMAENG,KARMA ENERGY LTD,11/27/2012,14.55,14.55,13.85,13.95,1244,1144
KARURKCP,KARUR K.C.P. PACKKAGINGS LIMITED,11/27/2012,27,28.2,27,27.2,936,935
KARURVYSYA,KARUR VYSYA BANK LTD,11/27/2012,460.2,462.6,460,460.2,85893,73058
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION LIMITED,11/27/2012,8.
15,8.55,8.15,8.3,2034,1259

KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/27/2012,90,94.8,86,89.25,22292,12708

KBIL,KIRLOSKAR BROTHERS INVESTMENTS LTD,11/27/2012,1099.95,1100,1086,1086,22,10
KCP,KCP LTD,11/27/2012,41,41.3,39.6,39.75,42234,29220
KCPSUGIND,KCP SUGAR IND CORP LTD.,11/27/2012,23.45,24.25,22.5,23.3,121355,78310
KEC,KEC INTL. LIMITED,11/27/2012,61.75,63.2,61,62.8,93747,55894
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/27/2012,27,27,24.3,24.7,12704,10004
KEI,KEI INDUSTRIES LTD.,11/27/2012,18.1,18.25,17.8,17.9,48005,34509
KEMROCK,KEMROCK INDUSTRIES AND EXPORTS LTD,11/27/2012,60.8,60.8,58.5,59.05,16380
,8262
KERNEX,KERNEX MICROSYS(I) LTD,11/27/2012,65.65,68.7,65.65,66.6,110345,49637
KESARENT,KESAR ENTERPRISES LIMITED,11/27/2012,40,40,40,40,100,100
KESORAMIND,KESORAM INDUSTRIES LTD.,11/27/2012,139.75,139.75,136.65,137.1,47968,3
8242
KFA,KINGFISHER AIRLINES LTD,11/27/2012,14.8,14.8,13.65,13.65,18987997,9855573
KGL,KARUTURI GLOBAL LIMITED,11/27/2012,4,4.05,3.95,3.95,1128152,680353
KHAITANELE,KHAITAN ELECTRICALS LIMITED,11/27/2012,62.4,63.7,58.15,61,3429,2053
KHANDSE,KHANDWALA SECURITIES LTD,11/27/2012,15.5,16,15.5,16,849,799
KICL,KALYANI INVEST CO LTD,11/27/2012,359.95,361,345,349.55,276,202
KIL,KAMDHENU ISPAT LIMITED,11/27/2012,19.75,22.4,19.2,20.95,134611,38492
KILITCH,KILITCH DRUGS (INDIA) LTD,11/27/2012,36.75,37.85,36.5,36.9,39992,18394
KINETICMOT,KINETIC MOTOR COMPANY LTD,11/27/2012,9.35,9.55,9.1,9.35,3672,1724
KIRIINDUS,KIRI INDUSTRIES LTD,11/27/2012,19.95,20.35,15.4,15.95,172854,143149
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/27/2012,153,153.9,150.55,151.05,3936,2558
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/27/2012,194.1,197,192.1,195.85,10926,6809
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/27/2012,350,350,350,350,379,379
KITEX,KITEX GARMENTS LTD,11/27/2012,63.5,63.75,60,61.9,3565,2238
KITPLYIND,KITPLY INDUSTRIES LTD,11/27/2012,2.75,2.75,2.6,2.7,9500,7485
KKCL,KEWAL KIRAN CLOTHING LTD,11/27/2012,735.25,749.4,722.1,741.85,1344,1011
KLGSYSTEL,KLG SYSTEL LTD.,11/27/2012,16,16.75,16,16.7,2630,2237
KLRF,KLRF LTD,11/27/2012,27,28.5,26.55,27.25,750,750
KMSUGAR,K.M.SUGAR MILLS LIMITED,11/27/2012,2.2,2.2,2.1,2.1,338,238
KNRCON,KNR CONSTRUCTIONS LTD,11/27/2012,100.75,105,100.75,104.75,10702,6468
KOHINOOR,KOHINOOR FOODS LIMITED,11/27/2012,28.2,28.8,28.2,28.6,17523,13612
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/27/2012,37.55,37.55,36.6,36.8,42004,37337
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LIMITED,11/27/2012,80.05,84.8,80.05,82.15,10
17039,355998
KOPDRUGS,KDL BIOTECH LIMITED,11/27/2012,3.1,3.25,3.1,3.15,2100,2100
KOPRAN,KOPRAN LTD.,11/27/2012,21.15,22.05,21.15,21.6,24365,16419
KOTAKBANK,KOTAK MAHINDRA BANK LTD,11/27/2012,628.9,637,622.75,635.05,630002,4239
92
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,11/27/2012,3075.1,3093.8,3070.1,3081.4
,8266,5306
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY ETF,11/27/2012,580,591,580,585
.5,5688,1202
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU BANK,11/27/2012,341,345,341,344.5,24
2,214
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/27/2012,10.75,10.75,10.15,10.45,19041,18601
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/27/2012,8.75,8.75,8.2,8.25,7224,7093
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/27/2012,389.15,400,389,397.75,808,528
KOUTONS,KOUTONS RETAIL INDIA LIMITED,11/27/2012,7.4,7.5,7,7.5,80943,80943
KOVAI,KOVAI MEDICAL CENTER & HOSPITAL LIMITED,11/27/2012,154.85,162.55,147.15,16
2.55,9746,9746
KPIT,KPIT CUMMINS INFOSYSTEMS,11/27/2012,130.45,130.45,126,128.85,291377,163951
KPRMILL,K.P.R. MILL LIMITED,11/27/2012,136,136,131.3,131.7,3628,3102
KRBL,KRBL LIMITED,11/27/2012,26.15,26.5,25.65,25.8,210353,104244
KRITIIND,KRITI INDUSTRIES I LTD,11/27/2012,6.15,6.2,5.95,5.95,2328,2328
KSBPUMPS,KSB PUMPS LTD.,11/27/2012,234.95,234.95,225.25,226.75,3619,2936
KSCL,KAVERI SEED COMPANY LIMITED,11/27/2012,1300,1314,1281.15,1289.7,10669,6813
KSE,KSE LTD,11/27/2012,215,215,215,215,75,75
KSERASERA,K SERA SERA LTD,11/27/2012,8.3,8.3,7.6,8,389757,389757

KSK,KSK ENERGY VENTURES LTD,11/27/2012,55.5,55.75,53.55,53.8,16058,13106

KSL,KALYANI STEELS LTD,11/27/2012,51.85,52.65,51.4,51.8,9041,4340
KSOILS,K S OILS LIMITED,11/27/2012,3.95,4,3.9,3.95,1496849,834744
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,11/27/2012,67.6,67.6,67.6,67.6,70,70
KTKBANK,KARNATAKA BANK LTD.,11/27/2012,155.5,158.7,153.8,155.55,7038359,1607061
KWALITY,KWALITY DAIRY (I) LTD,11/27/2012,36.4,36.4,33.7,33.85,444063,259505
L&TFH,L&T FINANCE HOLDINGS LTD,11/27/2012,77.1,77.8,74.2,76.25,7772053,2098973
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,11/27/2012,36.3,37.65,36.2,37.65,1626,13
58
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS LIMITED,11/27/2012,24.05,24.8,23.1,23.45,651
01,42955
LAKSHMIFIN,THE LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,11/27/2012,22.2,23.3
,22.2,22.35,611,611
LAKSHMIMIL,THE LAKSHMI MILLS COMPANY LTD,11/27/2012,1402.45,1468,1351,1450.45,81
,63
LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/27/2012,80.1,82.75,79.05,79.45,106875,81512
LANCOIN,LANCO INDUSTRIES LIMITED,11/27/2012,25.8,26,25.05,25.4,27296,8874
LAOPALA,LA OPALA RG LIMITED,11/27/2012,185,190,185,189.6,7055,4844
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/27/2012,2082.35,2168,2080,2088.9,112602,
5788
LCCINFOTEC,LCC INFOTECH LIMITED,11/27/2012,0.35,0.35,0.35,0.35,5900,5900
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/27/2012,247.2,250,247,247,1164,978
LGBFORGE,LGB FORGE LTD,11/27/2012,2.15,2.35,2.15,2.25,13038,7694
LIBERTSHOE,LIBERTY SHOES LTD,11/27/2012,100.95,114.85,100.95,108.45,1018846,1794
37
LICHSGFIN,LIC HOUSING FINANCE LTD,11/27/2012,248,252.5,248,249.35,2018864,115673
6
LIQUIDBEES,LIQUID BENCHMARK ETS,11/27/2012,1000,1000.01,999.99,999.99,100918,849
47
LITL,LANCO INFRATECH LTD,11/27/2012,13,13.15,12.75,12.9,14381981,6647857
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING LTD,11/27/2012,57.35,58.85,56.5,57.1,925
29,21535
LLOYDFIN,LLOYDS FINANCE LTD.,11/27/2012,0.7,0.7,0.65,0.7,2575,2000
LLOYDSTEEL,LLOYDS STEEL INDUSTRIES LTD,11/27/2012,11.85,11.85,11.4,11.65,130299,
63210
LML,LML LTD,11/27/2012,6.3,6.5,6.3,6.35,104464,64358
LOGIXMICRO,LOGIX MICROSYSTEMS LIMITED,11/27/2012,17.2,17.2,16.85,17.2,850,850
LOKESHMACH,LOKESH MACHINES LIMITED,11/27/2012,30,30,28.85,29.55,3436,2013
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/27/2012,8.3,8.3,8,8.1,9647,9647
LOVABLE,LOVABLE LINGERIE LTD,11/27/2012,381.9,387.8,374.15,375.65,457371,85659
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,11/27/2012,1.9,2.1,1.9,2.1,10527,
10527
LT,LARSEN & TOUBRO LTD.,11/27/2012,1613,1629.9,1613,1623.4,742817,340629
LUMAXAUTO,LUMAX AUTOMOTIVE SYSTEMS LIMITED,11/27/2012,28.7,28.7,24.55,24.75,1327
,710
LUMAXIND,LUMAX INDUSTRIES LTD,11/27/2012,375,379,375,379,1519,1053
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,11/27/2012,160.9,160.9,153.6,157.95,56
4,457
LUPIN,LUPIN LIMITED,11/27/2012,566.2,575.8,566.2,574.7,396647,242124
LYKALABS,LYKA LABS LTD,11/27/2012,9.85,10.05,9.85,10,3898,2536
M&M,MAHINDRA & MAHINDRA LTD,11/27/2012,928.25,937,922.5,928.35,1591855,867062
M&MFIN,M&M FIN. SERVICES LTD,11/27/2012,983.35,1015.3,979,991.55,387947,347134
M100,MOTILAL OSWAL MOST SHARES M100 ETF GO,11/27/2012,7.95,8,7.87,7.99,194580,18
7015
M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/27/2012,76.69,76.85,75.5,76.55,6175,425
7
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,11/27/2012,18.9,19.85,18.9,19.75,3108
,2600
MADHUCON,MADHUCON PROJECTS LTD.,11/27/2012,32.65,33.35,32.25,32.4,180308,134102
MADRASCEM,MADRAS CEMENTS LTD.,11/27/2012,203.25,206,203.25,204,66451,51654

MADRASFERT,MADRAS FERTILIZERS LTD,11/27/2012,17.1,17.5,17.1,17.2,22694,19077

MAGMA,MAGMA LEASING LIMITED,11/27/2012,70.65,72.4,69.1,71.6,15114,12982
MAGNUM,MAGNUM VENTURES LIMITED,11/27/2012,3.7,3.75,3.7,3.7,375,375
MAHABANK,BANK OF MAHARASHTRA,11/27/2012,55.5,55.8,54.1,55.3,100353,73654
MAHINDFORG,MAHINDRA FORGINGS LIMITED,11/27/2012,50.25,51.5,50.25,50.85,93116,867
39
MAHINDUGIN,MAHINDRA UGINE STEEL CO.,11/27/2012,52,52.9,51.9,52.05,6227,3848
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS LIMITED,11/27/2012,420,437,414,421.6,26123
,12561
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/27/2012,389.85,393,375.05,377.25,4776,362
7
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/27/2012,298.45,302,296,297.15,8218,7449
MAITHANALL,MAITHAN ALLOYS LTD,11/27/2012,118,118.9,117.1,118.05,644,481
MALWACOTT,MALWA COTTON SPG. MILLS L,11/27/2012,18.95,19.35,18.95,19.05,211,211
MANAKSIA,MANAKSIA LIMITED,11/27/2012,45.3,45.45,44.55,45,6807,5193
MANALIPETC,MANALI PETROCHEMICAL LTD,11/27/2012,11.3,12,11.15,11.25,136810,106626
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING LTD,11/27/2012,36.35,36.8,35.85,
36.4,3408130,2179798
MANDHANA,MANDHANA INDUSTRIES LTD,11/27/2012,242,242.05,230.4,240.4,34460,6094
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,11/27/2012,8,8.05,8,8,850,850
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS LIMITED,11/27/2012,41.8,42.3,41.1,4
1.3,147122,94401
MANGLMCEM,MANGALAM CEMENT LTD,11/27/2012,174.9,179.8,173,173.4,30287,19242
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/27/2012,19.2,20.25,19.05,20.25,296,29
6
MANINDS,MAN INDUSTRIES (I) LTD.,11/27/2012,139.1,146.9,137.3,144.2,74647,32015
MANINFRA,MAN INFRACONSTRUCTION LIMITED,11/27/2012,168,171.05,165.4,166.25,13719,
6960
MANJEERA,MANJEERA CONSTRUCTIONS LTD,11/27/2012,88.9,90.9,86.15,89.95,442,325
MANJUSHREE,MANJUSHREE TECHNOPACK LTD,11/27/2012,93.25,94.85,93,93.35,8549,5594
MANUGRAPH,MANUGRAPH INDIA LIMITED,11/27/2012,46.2,46.5,45,45.5,2547,2190
MARALOVER,MARAL OVERSEAS LTD,11/27/2012,11.6,12.7,11.6,12.6,4978,3848
MARG,MARG LTD,11/27/2012,65.5,66.85,64.6,65,33789,18587
MARICO,MARICO LIMITED,11/27/2012,215,217.75,213.55,215.75,140648,112056
MARKSANS,MARKSANS PHARMA LIMITED,11/27/2012,2.1,2.1,2.1,2.1,70087,70087
MARUTI,MARUTI UDYOG LTD.,11/27/2012,1498,1509.4,1493.05,1497.65,531466,390489
MASTEK,MASTEK LTD,11/27/2012,130,135.9,130,134.85,5405,5405
MAWANASUG,MAWANA SUGARS LIMITED,11/27/2012,15.7,16.2,15.4,15.5,5975,4640
MAX,MAX INDIA LTD,11/27/2012,240.7,242,236.25,238.05,57734,28976
MAXWELL,MAXWELL APPAREL IND. LTD.,11/27/2012,25.4,26.5,25,25.85,42750,42750
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/27/2012,468,468.05,458,461.85,2145,1402
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LIMITED,11/27/2012,99.6,100,97.1,97.55,
13008,9435
MBLINFRA,MBL INFRASTRUCTURES LTD,11/27/2012,168.25,169.9,168.25,168.5,3236,3128
MBSWITCH,M&B SWITCHGEARS LTD,11/27/2012,216,220.9,210.1,211.3,34698,34698
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/27/2012,83.55,86.5,83.55,84.45,65617,406
64
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,11/27/2012,1944.2,2092.3,1944.2,2073.45,672
8669,1350294
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,11/27/2012,335.95,353,335.45,350.8,915976
,364942
MCX,MULTI COMMODITY EXCHANGE,11/27/2012,1520,1554.9,1517.65,1535.9,105046,30959
MEGASOFT,MEGASOFT LIMITED,11/27/2012,8.9,9.4,8.9,9.1,1039,940
MEGH,MEGHMANI ORGANICS LIMITED,11/27/2012,7.15,7.35,7.15,7.25,62256,48958
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,11/27/2012,3.85,3.95,3.85,3.95,143
0,1430
MERCATOR,MERCATOR LTD,11/27/2012,19.4,19.75,19.4,19.55,304491,157091
MERCK,MERCK LTD,11/27/2012,624,628.4,615,626.4,5749,4169
METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/27/2012,12.3,12.35,11.95,12.1,32360,1
507

MGOLD,MOTILAL OSWAL MOSt SHARES GOLD ETF,11/27/2012,3210,3239.5,3210,3218.3,2031

,1641
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA LTD,11/27/2012,324.5,330.95,318,319.6,53
367,26064
MIC,MIC ELECTRONICS LIMITED,11/27/2012,4.55,4.7,4.5,4.6,201253,143116
MICROSEC,MICROSEC FINANCIAL SERVICES LTD,11/27/2012,38.9,41.5,37.7,38.35,6230,41
54
MICROTECH,MICRO TECH. (IND) LTD,11/27/2012,48.95,49.2,47.75,48.3,98720,83479
MINDACORP,MINDA CORPORATION LTD,11/27/2012,66.15,66.15,66.15,66.15,1,1
MINDAIND,MINDA INDUSTRIES LIMITED,11/27/2012,203.5,204.8,198,200,69,41
MINDTREE,MINDTREE CONSULTING LIMITED,11/27/2012,676.4,704.85,674.5,690.45,576955
,376726
MIRCELECTR,MIRC ELECTRONICS LTD,11/27/2012,11.05,11.3,11.05,11.2,68989,37394
MIRZAINT,MIRZA INTERNATIONAL LIMITED,11/27/2012,25,26.85,24.9,25.65,1838679,6454
16
MMFL,MM FORGINGS LTD.,11/27/2012,104.5,109.9,104.5,105.05,4447,3496
MMFSL,MONEY MATTERS FINANCIAL SERVICES LTD,11/27/2012,130,133.5,124,128.9,4861,2
912
MMTC,MMTC LTD,11/27/2012,678,688,672.85,676.25,73769,13494
MOIL,MOIL LTD,11/27/2012,238.15,241.45,237,237.3,76397,52863
MONNETISPA,MONNET ISPAT LTD,11/27/2012,282.55,283,271,273,17566,10684
MONSANTO,MONSANTO INDIA LIMITED,11/27/2012,615,625,612,616.95,2924,1801
MORARJEE,MORARJEE TEXTILES LTD,11/27/2012,11,11.75,11,11.75,7613,7087
MOREPENLAB,MOREPEN LABORATORIES LTD,11/27/2012,3.35,3.55,3.3,3.5,196772,148269
MOSERBAER,MOSER-BAER (I) LTD,11/27/2012,4.7,5.55,4.6,5.55,6703109,2639778
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,11/27/2012,174,180,170.3,174.1,906029,60552
2
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES LIMITED,11/27/2012,124,127.5,123.7,1
24.2,9698,6014
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/27/2012,50,50.95,49.1,49.8,592,588
MPHASIS,MPHASIS BFL LTD.,11/27/2012,402.7,404,398.35,400,98104,73270
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LIMITED,11/27/2012,114.2,120.7,108,109.05,
105246,59036
MRF,MRF LTD,11/27/2012,10098.75,10130,10025,10046.15,17490,14210
MRO-TEK,MRO-TEK LIMITED,11/27/2012,7.95,8.05,7.85,8,3935,3932
MRPL,MRPL,11/27/2012,60.4,61,59.5,59.9,302174,175400
MSPL,MSP STEEL & POWER LTD.,11/27/2012,27.9,27.9,26.2,26.55,11663,6056
MTEDUCARE,MT EDUCARE LTD,11/27/2012,134.1,134.8,125.75,126.95,1639172,431604
MTNL,MAHANAGAR TELEPHONE NIGAM,11/27/2012,25.3,26.15,24.85,25.8,1408330,488985
MUDRA,MUDRA LIFESTYLE LIMITED,11/27/2012,19.15,20.35,19.15,20,5980,5980
MUKANDENGG,MUKAND ENGINEERS LIMITED,11/27/2012,31,31,29.15,29.45,8221,4319
MUKANDLTD,MUKAND LTD.,11/27/2012,28.85,28.85,27.4,27.8,32106,24201
MUKTAARTS,MUKTA ARTS LIMITED,11/27/2012,36.65,38.8,36,37.1,3961,3487
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,11/27/2012,40.7,40.7,39.6,39.8,12592,110
91
MUNJALSHOW,MUNJAL SHOWA LTD,11/27/2012,63,64.4,62.1,63.55,9544,8279
MURLIIND,MURLI INDUSTRIES LIMITED,11/27/2012,14.85,15.35,14.75,15.3,63,63
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/27/2012,18.1,18.8,18,18.15,23068,19906
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/27/2012,205.7,216,201.75,202.95,545850,224842
MVL,MVL LTD,11/27/2012,2.35,2.35,2.25,2.35,90799,90799
MVLIND,MVL INDUSTRIES LTD,11/27/2012,5.55,5.55,5.2,5.35,3291,2600
MYSOREBANK,STATE BANK OF MYSORE,11/27/2012,539.9,553.4,525,544.9,8329,5991
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF -GO,11/27/2012,147.65,147.65,146.5
5,146.99,613,478
NAGAROIL,NAGARJUNA OIL REFINERY,11/27/2012,5.2,5.4,5.15,5.3,179614,117529
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LIMITED,11/27/2012,14.25,14.25,14.2
5,14.25,100,100
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/27/2012,17.65,18,17.4,17.4,1155,805
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,11/27/2012,45.5,45.8,44,44.6,5
054,3653

NAHARINDUS,NAHAR INDS ENT LTD,11/27/2012,35.35,37,35.35,36,330,260

NAHARPOLY,NAHAR POLY FILMS LTD,11/27/2012,20.65,20.8,20.65,20.8,60,60
NAHARSPING,NAHAR SPINNING MILLS LIMITED,11/27/2012,66.35,67.95,66.35,67.5,7170,5
313
NANDANEXIM,NANDAN EXIM LIMITED,11/27/2012,31,31,29.1,29.15,25139,12788
NATCOPHARM,NATCO PHARMA LTD.,11/27/2012,436.6,439.5,415.35,417.8,48921,22388
NATHSEED,NATH SEEDS LTD,11/27/2012,7.45,7.85,7.4,7.65,4787,4787
NATIONALUM,NATIONAL ALUMINIUM CO LTD,11/27/2012,44.9,44.9,44.1,44.35,150452,1023
66
NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/27/2012,14.95,14.95,14.4,14.65,5314,4384
NAUKRI,INFO EDGE (I) LTD,11/27/2012,358,361,352,360.05,21971,20189
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL LIMITED,11/27/2012,284,289,284,285.6,555
5,4027
NAVNETPUBL,NAVNEET PUBLICATIONS LTD,11/27/2012,55.9,56.2,55.55,55.75,24931,16977
NBCC,NATIONAL BUILDINGS LTD,11/27/2012,152.85,156.9,151.9,153.25,206872,70050
NBVENTURES,NAVA BHARAT VENTURES LIMI,11/27/2012,176,182.7,175,182,18179,14878
NCC,NCC LTD,11/27/2012,43.15,44.3,42.85,43.3,1294644,719954
NCLIND,NCL INDUSTRIES LIMITED,11/27/2012,40.9,40.9,40.15,40.2,1956,1507
NCOPPER,NISSAN COPPER LIMITED,11/27/2012,4,4,3.75,3.9,21252,21252
NDTV,NDTV LTD,11/27/2012,74.35,78.1,73.5,77,125137,125137
NECLIFE,NECTAR LIFESCIENCES LIMITED,11/27/2012,20.1,20.45,19.9,20.1,56344,35445
NEHAINT,NEHA INTERNATIONAL LTD,11/27/2012,15.95,16.1,15.05,15.95,17054,15050
NELCAST,NELCAST LIMITED,11/27/2012,21.55,21.9,21.55,21.7,10964,8059
NELCO,NELCO LIMITED,11/27/2012,49.35,51.25,49.35,50.9,33031,20303
NEOCORP,NEO CORP INTERNATIONAL,11/27/2012,32.5,32.5,32.5,32.5,50015,50015
NEPCMICON,NEPC INDIA LTD,11/27/2012,2.5,2.6,2.45,2.5,2646,2646
NESCO,NESCO LTD,11/27/2012,688.85,705,681,697.7,10167,5309
NESTLEIND,NESTLE INDIA LTD,11/27/2012,4689,4689,4600,4620.4,12251,7496
NET4,NET 4 INDIA LTD,11/27/2012,87.7,89.55,86.6,89.3,12243,8290
NETWORK18,NETWORK 18 FINCAP LIMITED,11/27/2012,40.8,44.75,40.6,44.3,5973650,2320
684
NEULANDLAB,NEULAND LABORATORIES LTD,11/27/2012,150,155.4,150,155.4,25284,25284
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/27/2012,3.35,3.35,3.15,3.2,4694,4194
NEYVELILIG,NEYVELI LIGNITE CORPORATI,11/27/2012,74,80.2,74,79.5,49018,21998
NFL,NATIONAL FERTILIZERS LIMITED,11/27/2012,74.65,76.25,74.6,75.15,26261,12156
NHPC,NHPC LTD,11/27/2012,23.1,23.8,22.9,23.4,14892979,5929808
NICCO,NICCO CORPORATION LIMITED,11/27/2012,1,1,0.95,1,11282,11282
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/27/2012,569.9,576.64,568.62,576.27,62231,
50023
NIITLTD,NIIT LIMITED,11/27/2012,32.8,33.25,32.25,32.7,173618,96081
NIITTECH,NIIT TECHNOLOGIES LTD,11/27/2012,281.15,285.9,278,282,118302,77999
NILKAMAL,NILKAMAL LIMITED,11/27/2012,236.7,239,233,237.45,7756,3403
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/27/2012,291.05,299.95,291,291.35,786,6
40
NITCO,NITCO TILES LIMITED,11/27/2012,24.65,24.75,24.1,24.25,37181,28609
NITESHEST,NITESH ESTATES LTD,11/27/2012,13.4,13.75,13.35,13.5,65035,38730
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES LIMITED,11/27/2012,68.7,70.25,67.65,6
8.25,136939,55181
NITINSPIN,NITIN SPINNERS LIMITED,11/27/2012,9.55,9.55,8.95,9.1,18761,12766
NMDC,NMDC LTD,11/27/2012,164.3,164.9,157.95,159.75,501361,290030
NOCIL,NOCIL,11/27/2012,16.3,16.75,16.3,16.6,126129,61994
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/27/2012,23.9,24.2,23.65,23.95,187095,
147032
NOL,NATIONAL OXYGEN LTD,11/27/2012,43,43,43,43,500,500
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,11/27/2012,5.1,5.35,5.1,5.1,1145,1135
NOVOPANIND,NOVOPAN INDUSTRIES LTD.,11/27/2012,28.5,29,28.5,29,240,240
NRBBEARING,NRB BEARING LIMITED,11/27/2012,36,36.3,35.7,35.95,14000,11883
NRC,NRC LTD,11/27/2012,3.25,3.65,3.25,3.6,14394,11037
NSIL,NALWA SONS INVESTMENTS LIMITED,11/27/2012,720,725,705.1,710.05,77,71
NTPC,NTPC LTD,11/27/2012,160.45,160.7,158.05,158.55,2296466,1393527

NUCENT,NUCENT FINANCE LIMITED,11/27/2012,3.8,3.8,3.8,3.8,100,100

NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/27/2012,75,78,74.15,76.8,82897,26648
NUTEK,NU TEK INDIA LTD,11/27/2012,0.9,0.9,0.85,0.85,204146,163774
OBEROIRLTY,OBEROI REALTY LTD,11/27/2012,275.05,287,274.95,285.05,28183,15633
OCL,OCL INDIA LTD,11/27/2012,140.95,142.7,137.4,138.65,5972,4881
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE LTD,11/27/2012,2940,2960,2910.1,2930.85,
23650,12829
OIL,OIL INDIA LTD,11/27/2012,459.7,463.1,451,458.7,121021,80768
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/27/2012,51,52.25,51,51.6,2341,2158
OISL,OCL IRON AND STEEL LTD,11/27/2012,30.65,31.35,30.65,31.05,4146,3763
OMAXAUTO,OMAX AUTOS LTD,11/27/2012,50,52,49,49.5,26158,12942
OMAXE,OMAXE LIMITED,11/27/2012,161.05,162,160.8,161.95,97572,30470
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,11/27/2012,120.35,122,119.5,119.65,3600
3,31139
OMMETALS,OM METALS INFRAPRO LTD,11/27/2012,22.3,23,22.3,23,2343,2333
OMNITECH,OMNITECH INFOSOLUTIONS LIMITED,11/27/2012,162,168.5,161,165.15,35202,33
456
ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/27/2012,789.5,801,780.05,782.8,104535,399
17
ONGC,OIL AND NATURAL GAS CORP.,11/27/2012,252.55,254.1,248.5,249.75,4387048,3083
264
ONMOBILE,ONMOBILE GLOBAL LTD,11/27/2012,41.25,43.95,41.25,42.75,1732782,676577
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/27/2012,44,44.9,43.5,44.7,889,588
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/27/2012,99.7,100.2,97.7,98.15,210300
8,807580
ORBITCORP,ORBIT CORPORATION LIMITED,11/27/2012,54.95,57.15,54,56.25,1785436,5388
77
ORCHIDCHEM,ORCHID CHEMICALS LTD,11/27/2012,96.9,99.8,95,98.15,633670,141142
ORIENTABRA,ORIENT ABRASIVE LTD,11/27/2012,8.75,9.1,8.65,9,24339,22724
ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/27/2012,4.35,4.35,4.3,4.35,150,150
ORIENTBANK,ORIENTAL BANK OF COMMERCE,11/27/2012,313,321.5,313,318.7,397425,14020
3
ORIENTBELL,ORIENT BELL LTD,11/27/2012,72,76,71,74.65,1226,818
ORIENTHOT,ORIENTAL HOTELS LTD,11/27/2012,21.9,21.95,21,21.3,3865,2590
ORIENTLTD,ORIENT PRESS LIMITED,11/27/2012,147.9,148.9,144.15,144.35,912,900
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,11/27/2012,76,78.7,76,77.45,157904,91130
ORIENTREF,ORIENT REFRACTORIES LTD,11/27/2012,37.8,38.2,36.85,37.05,55246,41437
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY LTD,11/27/2012,3795,3798.95,3
667.95,3689.35,7146,2528
OUDHSUG,OUDH SUGAR MILLS LTD,11/27/2012,27.3,28.65,26.65,27.1,9987,7374
PAEL,PAE LIMITED,11/27/2012,12.8,12.8,12.5,12.6,104,101
PAGEIND,PAGE INDUSTRIES LIMITED,11/27/2012,3330.1,3350,3311,3319.3,28592,28016
PANACEABIO,PANACEA BIOTEC LTD,11/27/2012,115.45,124,112.2,120.95,70472,38063
PANAMAPET,PANAMA PETROCHEM LTD,11/27/2012,133.25,134,132.55,133.1,797,546
PANASONIC,PANASONIC HOME APPLIANCES (I) CO LTD,11/27/2012,70.4,76.95,70.4,76.25,
381,351
PANCARBON,PANASONIC CARBON INDIA COMPANY LIMITED,11/27/2012,157.5,162.5,157.45,1
62.5,300,200
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,11/27/2012,8.45,8.8,8.3,8.65,3506,2750
PANTALOONR,PANTALOON RETAIL (INDIA) LTD.,11/27/2012,196.8,209,193.8,201.8,158553
24,1939103
PAPERPROD,THE PAPER PRODUCTS LTD,11/27/2012,66.65,68.45,66.65,68,15173,12076
PARABDRUGS,PARABOLIC DRUGS LTD,11/27/2012,11.7,11.7,10.8,10.9,175110,149470
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/27/2012,2.1,2.1,1.9,2.05,8408,8408
PARAL,PAREKH ALUMINEX LIMITED,11/27/2012,304.2,309,293.1,297.05,4821,4138
PARAPRINT,PARAMOUNT PRINTPACK LTD,11/27/2012,3.3,3.4,2.95,3,25735,24274
PARASPETRO,PARAS PETROFILS LTD,11/27/2012,0.3,0.35,0.3,0.35,11100,11100
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,11/27/2012,66.95,66.95,63.5,65,421,421
PARSVNATH,PARSVNATH DEVELOPER LTD,11/27/2012,40.25,40.3,38.55,38.85,149845,78311
PATELENG,PATEL ENGINEERING LIMITED,11/27/2012,78.7,79.3,77.9,78.15,133964,82252

PATINTLOG,PATEL INTEGRATED LOGISTICS LIMITED,11/27/2012,20.15,20.5,20.15,20.5,71

1,685
PATSPINLTD,PATSPIN INDIA LTD,11/27/2012,8.25,8.8,8.25,8.4,5264,4662
PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/27/2012,23.7,24.75,23.7,24.4,3190,2089
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/27/2012,75.65,75.65,74.1,75.65,178,178
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS LTD,11/27/2012,12.95,13,12.5,12.95,9355,7
544
PEACOCKIND,PEACOCK INDUSTRIES LTD,11/27/2012,3.3,3.4,3.3,3.35,202,100
PEARLPOLY,PEARL POLYMERS LTD,11/27/2012,11.85,12.3,11.85,12.25,735,735
PEL,PIRAMAL ENTERPRISES LTD,11/27/2012,491.05,494.9,488.2,490.8,158688,135284
PENIND,PENNAR INDUSTRIES LTD,11/27/2012,25,25.6,24.5,25.15,3663,3044
PENINLAND,PENINSULA LAND LIMITED,11/27/2012,70.85,72.9,70.1,70.85,383433,120989
PERIATEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY LTD,11/27/2012,180.5,180.5,17
7,178.3,79,79
PERSISTENT,PERSISTENT SYSTEMS LTD,11/27/2012,484.85,484.9,477.3,479.05,7336,5629
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,11/27/2012,126.25,152.55,126.25,
139.25,13972,2700
PETRONET,PETRONET LNG LIMITED,11/27/2012,157.15,161,157.15,160.6,1227486,927847
PFC,POWER FINANCE CORPORATION LIMITED,11/27/2012,181.15,183.3,180.2,182.7,278604
2,1690260
PFIZER,PFIZER LTD,11/27/2012,1157,1161,1139.95,1143.75,5580,5042
PFOCUS,PRIME FOCUS LIMITED,11/27/2012,44.95,46.45,44.55,44.75,331698,193235
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/27/2012,18.75,20.35,18.75,19.45,2363040,
1387027
PGEL,PG ELECTROPLAST LTD,11/27/2012,269.9,272.05,268,270.65,106781,14619
PGHH,P&G HYGIENE & HEALTH CARE,11/27/2012,2441,2674,2441,2590.95,9183,4512
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/27/2012,113,117,112.15,116.15,3965,3965
PHILIPCARB,PHILIPS CARBON BLACK LTD.,11/27/2012,92.5,94.55,92.05,93.85,38961,237
73
PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/27/2012,204.95,215,204.95,213.3,133122,7
5373
PIDILITIND,PIDILITE INDUSTRIES LTD,11/27/2012,205.95,210,204.7,207.4,165537,1093
86
PIIND,PI INDUSTRIES LTD,11/27/2012,515,532,515,524.55,106371,105138
PILANIINV,PILANI INVESTMENT AND INDUSTRIES CORPORATION LTD,11/27/2012,1501,1501,
1470,1495.95,557,557
PIONDIST,PIONEER DISTILLERIES LTD,11/27/2012,58.6,58.6,57.2,57.7,1702,1702
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,11/27/2012,8.65,9.05,8.65,9.05,715,715
PIPAVAVDOC,PIPAVAV DEF & OFFSHR ENG LTD,11/27/2012,86,87,85.5,85.7,980394,713342
PIRGLASS,PIRAMAL GLASS LTD,11/27/2012,90.15,92.8,89.15,91.55,6120,4292
PIRLIFE,PIRAMAL LIFE SCIENCES LTD,11/27/2012,25.65,25.65,25.65,25.65,9852,9852
PITTILAM,PITTI LAMINATIONS LIMITED,11/27/2012,56.7,58,56.7,57.05,2660,2558
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,11/27/2012,77.3,77.3,76.3,77,202,200
PLETHICO,PLETHICO PHARMACE LIMITED,11/27/2012,252.05,264.45,248.1,260.8,75851,27
446
PNB,PUNJAB NATIONAL BANK,11/27/2012,742.95,757.8,737.1,754.45,513844,213095
PNBGILTS,PNB GILTS LIMITED,11/27/2012,26.1,26.5,26,26.15,36762,22216
PNC,PRITISH NANDY COMMUNICATI,11/27/2012,13.2,14.05,13.2,14,2947,2947
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,11/27/2012,12.6,12.9,12.4,12.65,9229,5153
POLARIND,POLAR INDUSTRIES LTD,11/27/2012,2.6,2.75,2.45,2.7,9900,8648
POLARIS,POLARIS SOFTWARE LAB LTD,11/27/2012,115.85,125.95,115.85,124.1,983641,46
2793
POLYMED,POLY MEDICURE LTD,11/27/2012,395,395,381,383.1,1427,710
POLYPLEX,POLYPLEX CORPORATION LTD,11/27/2012,195.15,199.8,195.15,197.65,13300,56
17
PONDYOXIDE,PONDY OXIDES & CHEMICALS LTD,11/27/2012,21.5,21.5,21.05,21.25,2388,23
46
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/27/2012,394.25,394.25,384,385.05,2216,20
22
POWERGRID,POWER GRID CORPORATION OF INDIA LIMITED,11/27/2012,120.5,120.95,118.25

,118.55,3996868,2897530
PPAP,PRECISION PIPES AND PROFILES COMPANY LIMITED,11/27/2012,56.35,57.95,56.2,56
.75,1969,1184
PRADIP,PRADIP OVERSEAS LTD,11/27/2012,37.25,37.45,34.65,34.85,205499,61157
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/27/2012,10.15,10.5,10.15,10.25,3291
9,32919
PRAJIND,PRAJ INDUSTRIES LTD,11/27/2012,49.8,51.3,49.2,49.95,1120415,467593
PRAKASH,PRAKASH INDUSTRIES LTD,11/27/2012,45,47,45,45.8,114370,74329
PRAKASHCON,PRAKASH CONSTROWELL LTD,11/27/2012,150.1,151.6,150.1,151,1105,1105
PRAKASHSTL,PRAKASH STEELAGE LTD,11/27/2012,140.05,147,140.05,145.45,14286,3094
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,11/27/2012,51.4,51.8,50.25,51,105597,62806
PRECOT,PRECOT MILLS LTD,11/27/2012,90.2,90.25,90.2,90.2,201,201
PRECWIRE,PRECISION WIRES INDIA LTD,11/27/2012,75,76.95,75,75.8,3163,2437
PREMIER,PREMIER LIMITED,11/27/2012,99.5,107,98,102.4,177038,75986
PRESTIGE,PRESTIGE ESTATE LTD,11/27/2012,162.75,165.9,160.5,162.8,88988,34383
PRETAILDVR,PANTALOON RETIAL (I) LTD,11/27/2012,145,150.9,144,146.65,59447,35555
PRICOL,PRICOL LIMITED,11/27/2012,18.2,18.2,17,17.2,14945,11050
PRIMESECU,PRIME SECURITIES LIMITED,11/27/2012,10,10.2,9.6,10.05,4409,3424
PRISMCEM,PRISM CEMENTS LTD,11/27/2012,53.65,54.9,53.05,54.55,169044,95767
PRITHVI,PRITHVI INFO. SOLN. LTD.,11/27/2012,16.1,16.1,15.45,15.75,4577,4577
PROVOGE,PROVOGUE (INDIA) LIMITED,11/27/2012,14,14.95,13.85,14.5,1044621,376107
PROZONECSC,PROZONE CAPITAL SHOPPING CENTRES LTD,11/27/2012,36,37,35,35.45,91342,
52664
PSB,PUNJAB & SIND BANK,11/27/2012,66.5,67.2,65.7,66,180700,62908
PSL,PSL LIMITED,11/27/2012,55,55.5,54.3,55,41391,25688
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED SCHEME,11/27/2012,337.69,337.69,33
1,337.45,453,273
PTC,PTC INDIA LIMITED,11/27/2012,69.6,71.1,69,70.2,608958,274202
PTL,PTL ENTERPRISES LIMITED,11/27/2012,32.4,33.95,32.1,32.4,24429,14950
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION LIMITED,11/27/2012,63.5,65.85,62.5
5,62.95,1924,1849
PUNJLLOYD,PUNJ LLOYD LTD,11/27/2012,50.15,51.25,50,50.8,1897161,525317
PURVA,PURAVANKARA PROJECTS LIMITED,11/27/2012,85.5,88.7,85,86.8,78801,33059
PVP,PVP VENTURES LTD,11/27/2012,5.9,6.25,5.9,6.15,55642,50740
PVR,PVR LIMITED,11/27/2012,246.9,246.95,236,236.95,69208,30036
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND (ETF),11/27/2012,1540,1542.8,1
535,1539.75,1083,707
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND (ETF),11/27/2012,584.95,584.95,5
84.95,584.95,1,1
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,11/27/2012,1.8,1.95,1.7,1.7,37051,22030
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,11/27/2012,1.65,2.1,1.65,1.9,32634,29585
RADICO,RADICO KHAITAN LTD,11/27/2012,144.7,148.1,142.3,143.9,367058,110915
RAINBOWPAP,RAINBOW PAPERS LIMITED,11/27/2012,78.2,80,78.2,79.75,62934,5910
RAINCOM,RAIN COMMODITIES LTD,11/27/2012,36.05,37.4,36.05,36.95,287265,271228
RAJESHEXPO,RAJESH EXPORTS LTD.,11/27/2012,123.05,125,123,123.9,88133,50452
RAJOIL,RAJ OIL MILLS LTD,11/27/2012,3.85,3.85,3.85,3.85,42772,42772
RAJPALAYAM,RAJAPALAYAM MILLS LTD,11/27/2012,244,246.95,232,235.8,144,64
RAJRAYON,RAJ RAYON LIMITED,11/27/2012,7.85,7.85,7.85,7.85,100,100
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,11/27/2012,55,57,55,56.2,4594,4004
RAJTV,RAJ TELEVISION NETWORK LIMITED,11/27/2012,195,195,187.15,189.05,29018,1776
6
RAJVIR,RAJVIR INDUSTRIES LIMITED,11/27/2012,76,83.95,76,76.55,227,205
RALLIS,RALLIS INDIA LTD,11/27/2012,159.5,160.8,155.2,157.55,553382,94031
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/27/2012,16.25,16.25,14.7,14.95,173735,10512
3
RAMCOIND,RAMCO INDUSTRIES LTD,11/27/2012,61.95,63,61.5,62.45,21120,16441
RAMCOSYS,RAMCO SYSTEMS LTD,11/27/2012,106.5,108.5,102.65,105.1,3392,3039
RAMKY,RAMKY INFRASTRUCTURE LIMITED,11/27/2012,97.15,99.25,97.15,98.75,20485,1181
0
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,11/27/2012,4.65,5,4.65,4.9,6762,6011

RANASUG,RANA SUGARS LTD,11/27/2012,3.8,4.05,3.8,3.95,292721,230011

RANBAXY,RANBAXY LABS LTD,11/27/2012,498,505,495.8,503.05,692632,230526
RANEENGINE,RANE ENGINE VALVE LTD,11/27/2012,180.2,180.6,177.55,180,423,313
RANEHOLDIN,RANE HOLDINGS LIMITED,11/27/2012,194.2,199.9,194,195.85,8957,8020
RANKLIN,RANKLIN SOLUTIONS LTD,11/27/2012,4.8,5.1,4.8,5.1,7651,7364
RASOYPR,RASOYA PROTEINS LTD,11/27/2012,90.95,90.95,88.45,89.35,119068,114688
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,11/27/2012,132,133,126,132.35,3262,24
18
RAYMOND,RAYMOND LTD,11/27/2012,416.75,449.35,413.4,442.2,2133151,434377
RBL,RANE BRAKE LINING LTD,11/27/2012,109.8,112.5,109.8,110.1,451,450
RBN,RELIANCE BROADCAST NETWORK LTD,11/27/2012,44.9,45.35,43.25,44.05,62504,62504
RCF,RASHTRIYA CHEMICALS & FER,11/27/2012,52.25,53.2,52.1,52.4,258280,79537
RCOM,RELIANCE COMMUNICATION VENTURES LTD,11/27/2012,68.35,70,67.1,69.5,21137702,
3604171
RECLTD,RURAL ELECTRIFICATION CORPORATION LTD,11/27/2012,220,221.5,218,219.6,1477
769,758202
REDINGTON,REDINGTON (INDIA) LIMITED,11/27/2012,81,83,72.1,80.25,2844595,1581761
REFEX,REFEX REFRIGERANTS LTD,11/27/2012,2.7,2.7,2.55,2.55,24708,22708
REGENCERAM,REGENCY CERAMICS LTD.,11/27/2012,3.4,3.65,3.35,3.65,1550,1550
REIAGROLTD,REI AGRO LIMITED,11/27/2012,12.2,12.5,12.05,12.3,1466466,1016904
REISIXTEN,REI SIX TEN RETAIL LTD,11/27/2012,3.65,3.95,3.65,3.85,40539,40539
RELAXO,RELAXO FOOT LTD,11/27/2012,810.35,829.05,796,813.5,7431,2717
RELBANK,RELIANCE MUTUAL FUND -BANKING EXCHANGE TRADED FUND (ETF),11/27/2012,1105
,1175,1105,1145.85,228,176
RELCAPITAL,RELIANCE CAPITAL LTD,11/27/2012,395.3,404.8,395,402.15,3239562,563874
RELGOLD,RELIANCE MUTUAL FUND - GOLD EXCHANGE TRADED FUND,11/27/2012,3000,3000,29
74.85,2976.55,8526,5741
RELIANCE,RELIANCE INDUSTRIES LTD,11/27/2012,777,788,774,786.8,2470660,1491511
RELIGARE,RELIGARE ENTERPRISES LIMITED,11/27/2012,307.9,307.9,303.25,306.5,1568,8
66
RELIGAREGO,RELIGARE GOLD EXCHANGE TRADED FUND,11/27/2012,2999,3189,2999,3179.25,
2271,1406
RELINFRA,RELIANCE INFRASTRUCTURE LTD,11/27/2012,461,474.7,460.55,471,1966362,444
750
RELMEDIA,RELIANCE MEDIAWORKS LTD,11/27/2012,77,77.75,74.65,76.1,764894,150672
RENUKA,SHREE RENUKA SUGARS LTD,11/27/2012,28.9,29.55,28.75,29.15,6165037,1917832
REPRO,REPRO INDIA LIMITED,11/27/2012,236,236.05,232.2,232.55,2944,2632
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/27/2012,93,93,90,90.05,1699,100
REVATHI,REVATHI EQUIPMENT LIMITED,11/27/2012,256.5,257,240,243.05,561,386
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/27/2012,10.4,10.5,10.15,10.25,99826,74501
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE LIMITED,11/27/2012,398.6,411.2,395.25,40
5.7,342599,62295
RJL,RENAISSANCE JEWELLERY LIMITED,11/27/2012,67.4,71,67.4,70.05,12446,6282
RKDL,RAVI KUMAR DISTILLERIES LTD,11/27/2012,11.25,11.8,11.15,11.8,21187,21187
RKFORGE,RAMKRISHNA FORGINGS LTD,11/27/2012,115,125,115,122.55,56488,48246
RMCL,RADHA MADHAV CORPORATION LIMITED,11/27/2012,2.6,2.75,2.35,2.6,37571,30787
RML,RANE (MADRAS) LIMITED,11/27/2012,147,149,142.05,146.15,8087,4411
RMMIL,RESURGERE MINES & MINERALS INDIA LTD,11/27/2012,1.25,1.25,1.2,1.25,388881,
240528
ROHITFERRO,ROHIT FERRO-TECH LIMITED,11/27/2012,26.9,31.3,26.4,30.05,551815,20397
7
ROHLTD,ROYAL ORCHID HOTELS LTD,11/27/2012,43.3,44.25,43.2,43.75,2082,1352
ROLTA,ROLTA INDIA LTD,11/27/2012,62.8,62.85,61.25,61.5,843583,463118
ROSSELLIND,ROSSELL INDIA LTD,11/27/2012,44.4,44.4,42,42.1,9115,5534
RPGLIFE,RPG LIFE SCIENCES LTD,11/27/2012,75.8,75.8,73,73,986,923
RPOWER,RELIANCE POWER LTD,11/27/2012,92.8,95.7,92.8,95.25,3661583,997325
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/27/2012,41.5,42.5,41.25,41.45,1725,1706
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,11/27/2012,167.3,178,167.25,175.55,165
853,50363
RSWM,RSWM LIMITED,11/27/2012,108.05,108.25,106,107,3449,1746

RSYSTEMS,R SYS INTERNATIONAL LTD,11/27/2012,165,171,165,167.2,124,123

RUBYMILLS,THE RUBY MILLS LTD,11/27/2012,369.65,369.65,334.6,335.9,1089,607
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/27/2012,24.8,26.6,24.8,26.1,14527,10846
RUCHIRA,RUCHIRA PAPERS LIMITED,11/27/2012,12.55,13.3,12.55,13.1,7049,4348
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/27/2012,60.55,60.65,50.05,60.05,91741,451
85
RUPA,RUPA & COMPANY LTD,11/27/2012,140.2,143,140.2,143,150,150
RUSHIL,RUSHIL DECOR LTD,11/27/2012,299.15,301.65,292,294,68951,53814
SABERORGAN,SABERO ORGANICS GUJARAT LTD,11/27/2012,133,134.8,129.5,130.45,5166,22
99
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK LIMITED,11/27/2012,94.95,98.8,94.
9,96.3,38301,23369
SADBHAV,SADBHAV ENGINEERING LIMITED,11/27/2012,135.15,138.4,135.15,136.5,6691,56
25
SAGCEM,SAGAR CEMENTS LIMITED,11/27/2012,207.35,207.35,205.75,206.05,170,89
SAHPETRO,SAH PETROLEUMS LIMITED,11/27/2012,27,27.5,26.65,27,4052,3000
SAIL,STEEL AUTHORITY OF INDIA,11/27/2012,77.65,79.2,77.65,78.6,1923948,707748
SAKHTISUG,SAKTHI SUGARS LTD,11/27/2012,28.75,29.85,28.3,28.55,97465,44974
SAKSOFT,SAKSOFT LIMITED,11/27/2012,42.3,43.95,42.3,43.95,290,265
SAKTHIFIN,SAKTHI FINANCE LTD,11/27/2012,11.9,11.9,11.2,11.9,432,432
SAKUMA,SAKUMA EXPORTS LIMITED,11/27/2012,13.05,13.5,12.95,13.5,163,141
SALONACOT,SALONA COTSPIN LTD,11/27/2012,19.5,19.5,19.5,19.5,100,100
SALORAINTL,SALORA INTERNATIONAL LTD,11/27/2012,20.85,22.05,20.85,21.45,50,50
SALSTEEL,S.A.L. STEEL LTD.,11/27/2012,3.55,3.7,3.55,3.6,7067,5515
SAMBANDAM,SAMBANDAM SPINNING LTD,11/27/2012,85.85,88,85.15,86.5,115,104
SAMBHAAV,SAMBHAAV MEDIA LIMITED,11/27/2012,2.2,2.25,2.2,2.25,3000,3000
SAMTEL,SAMTEL COLOR LTD,11/27/2012,2.45,2.6,2.45,2.6,3528,3528
SANDESH,THE SANDESH LIMITED,11/27/2012,270.2,270.2,268,269,175,175
SANGAMIND,SANGAM (INDIA) LTD,11/27/2012,58.5,60,53.85,57.65,56456,21443
SANGHIIND,SANGHI INDUSTRIES LTD,11/27/2012,21.3,22.5,21,21.65,24968,10081
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,11/27/2012,38.15,39,37.2,37.55,10
374,8434
SANGHVIMOV,SANGHVI MOVERS LIMITED,11/27/2012,88.5,91,87.4,90.25,25060,16661
SANOFI,SANOFI INDIA LTD,11/27/2012,2200,2210,2195,2200.1,17383,17184
SANWARIA,SANWARIA AGRO OILS LIMITED,11/27/2012,33,33.75,33,33.3,101521,10119
SARDAEN,SARDA ENERGY & MINERALS LTD,11/27/2012,140,143,137.1,140,25812,13720
SAREGAMA,SAREGAMA INDIA LIMITED,11/27/2012,91.5,93,89.25,89.65,85041,20870
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,11/27/2012,166,167,166,167,111,111
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES LIMITED,11/27/2012,114.35,116.5,114.35,
114.75,124690,118375
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,11/27/2012,45.3,46.5,45,45.65,7676,6312
SATYAMCOMP,SATYAM COMPUTER SERVICES,11/27/2012,104.9,105.5,101.55,102.65,3418749
,1797168
SAVERA,SAVERA INDUSTRIES LTD,11/27/2012,41,41,40.25,40.25,92,92
SBBJ,STATE BANK OF BIK & JAIPU,11/27/2012,388.45,395.95,387,393.1,54269,50858
SBIGETS,SBI MF-SBI GOLD ETS-GO,11/27/2012,3130,3146,3121.1,3143.4,7514,6045
SBIN,STATE BANK OF INDIA,11/27/2012,2101.7,2123.05,2095,2115.15,1564784,429843
SBT,STATE BANK OF TRAVANCORE,11/27/2012,513.9,516.75,512,513.45,6335,4286
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,11/27/2012,88.65,89.9,87.6,88.05,19941,11993
SCI,SHIPPING CORP OF INDIA LT,11/27/2012,52.45,53.9,52.2,53.2,336159,190922
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION LIMITED,11/27/2012,8
0.2,81,79.55,79.9,39121,38345
SEINV,S.E. INVESTMENTS LIMITED,11/27/2012,353.45,353.45,345,345.8,66850,232
SELAN,SELAN EXPLO. TECH LTD,11/27/2012,300,307.8,296.4,303,12160,6566
SELMCL,SEL MANUFACTURING COMPANY LIMITED,11/27/2012,4.3,4.5,4.3,4.4,2027072,1050
587
SEPOWER,S.E. POWER LTD,11/27/2012,13.85,13.85,13.85,13.85,28,28
SERVALL,SERVALAKSHMI PAPER LTD,11/27/2012,4,4.1,3.9,3.95,4084,3322
SESAGOA,SESA GOA LTD,11/27/2012,168.7,174.45,168.7,172.45,1881284,947484
SESHAPAPER,SESHASAYEE PAPER & BOARDS,11/27/2012,246,288.95,246,276.15,323744,321

220
SEZAL,SEZAL GLASS LTD,11/27/2012,7.6,7.6,7.6,7.6,50,50
SGFL,SHREE GANESH FORGINGS LIMITED,11/27/2012,2.8,2.8,2.8,2.8,21,21
SGJHL,SHREE GANESH JEWELLERY HOUSE LTD,11/27/2012,119.6,123.5,117.9,120.45,18580
9,57921
SHAHALLOYS,SHAH ALLOYS LIMITED,11/27/2012,7.15,7.5,7.15,7.4,605,605
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/27/2012,63.25,64,61.85,62.05,19270,13092
SHALPAINTS,SHALIMAR PAINTS LTD,11/27/2012,134.95,136.3,131.55,132.2,21234,14669
SHANTIGEAR,SHANTHI GEARS LTD,11/27/2012,59,59.7,58.3,58.95,18523,16263
SHARONBIO,SHARON BIO-MEDICINE LTD,11/27/2012,343,344.95,339,341.45,9785,8365
SHARRESLTD,SHARYANS RESOURCES LTD,11/27/2012,55,55,54,54.1,15,15
SHASUNPHAR,SHASUN PHARMACEUTICALS LTD,11/27/2012,171.8,174.2,166.6,167.2,248369,
105669
SHILPAMED,SHILPA MEDICARE LTD,11/27/2012,311.9,314,309,310.05,2161,1786
SHILPI,SHILPI CABLE TECH LTD,11/27/2012,20.6,20.6,19.8,20.05,23994,15480
SHIV-VANI,SHIV-VANI OIL & GAS EXPLORATION SERVICES LIMITED,11/27/2012,119.95,122
.9,119,121.6,19038,11331
SHIVAMAUTO,SHIVAM AUTO.LTD,11/27/2012,100.05,101.7,100,100.25,41,20
SHIVTEX,SHIVA TEXYARN LIMITED,11/27/2012,29.15,29.15,29.15,29.15,300,300
SHLAKSHMI,SHRI LAKSHMI COTSYN LIMITED,11/27/2012,77.6,82.05,77.6,81.4,12100,6929
SHOPERSTOP,SHOPPERS STOP LIMITED,11/27/2012,426.85,441.7,416.65,419.8,240905,597
80
SHREEASHTA,SHREE ASHTAVINAYAK CINE VISION LIMITED,11/27/2012,3,3,3,3,522760,5227
60
SHREECEM,SHREE CEMENTS LTD,11/27/2012,4340,4399,4309.15,4371.75,6452,4246
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/27/2012,3.8,4.25,3.6,4.1,17512,15661
SHRENUJ,SHRENUJ & CO LTD,11/27/2012,56,60.95,56,60,51215,49039
SHREYAS,SHREYAS SHIPPING & LOGIST,11/27/2012,31.4,31.4,21.4,27,1496,1000
SHRINATRAJ,SHRI NATARAJ CERAMIC AND CHEMICAL IND LTD,11/27/2012,64.25,67.95,64.2
5,66.9,428,28
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/27/2012,877,877,860,871.75,1560,1294
SHRIRAMEPC,SHRIRAM EPC LTD,11/27/2012,65,66.05,63.95,65.75,8847,5964
SHYAMTEL,SHYAM TELECOM LIMITED,11/27/2012,24.8,26.95,24.6,25.85,11534,5109
SICAGEN,SICAGEN INDIA LTD,11/27/2012,15.05,15.4,15.05,15.1,8329,7634
SICAL,SICAL LOGISTICS LIMITED,11/27/2012,65,65.25,65,65.05,11644,11333
SIEMENS,SIEMENS LTD,11/27/2012,665.85,677.5,662.3,674.1,251075,189125
SIGNETIND,SIGNET INDUSTRIES LTD,11/27/2012,168.8,169,163.5,168.45,3822,3822
SIL,STANDARD INDUSTRIES LTD.,11/27/2012,15.6,16.05,15.3,15.85,4312,4312
SILINV,SIL INVESTMENTS LIMITED,11/27/2012,74.85,75.85,69.5,70,12245,10311
SIMBHSUGAR,SIMBHAOLI SUGARS LIMITED,11/27/2012,28.5,29.1,28.15,28.5,6914,5926
SIMPLEX,SIMPLEX PROJECTS LIMITED,11/27/2012,47.2,47.95,45.1,46.6,1112,889
SIMPLEXCAS,SIMPLEX CASTINGS LTD,11/27/2012,49.8,49.95,49,49.55,7551,6000
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,11/27/2012,193.5,193.5,180,180.65,823
0,6449
SINTEX,SINTEX INDUSTRIES LTD,11/27/2012,59.75,61.95,59.65,61.65,3506501,1200309
SIRPAPER,SIRPUR PAPER MILLS LTD,11/27/2012,40,41.5,40,41.4,3500,3500
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,11/27/2012,5.55,5.7,5.5,5.55,11568,11557
SITICABLE,SITI CABLE NETWORK LTD,11/27/2012,23.4,23.5,22.65,22.85,1219510,121951
0
SIYSIL,SIYARAM SILK MILLS LIMITED,11/27/2012,295.5,310,295.5,301,1786,564
SJVN,SJVN LTD,11/27/2012,18.75,18.75,18.45,18.5,804678,647505
SKFINDIA,SKF INDIA LTD,11/27/2012,618.9,639.9,601.1,634,65167,42094
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,11/27/2012,6.3,6.6,6.25,6.45,118
9,1188
SKSMICRO,SKS MICROFINANCE LTD,11/27/2012,150,150,150,150,63682,63682
SKUMARSYNF,S KUMARS NATIONWIDE LTD,11/27/2012,13,13.8,12.85,13.55,3373363,137707
1
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,11/27/2012,52.45,52.5,51.35,52.45,10518,
9915
SMLISUZU,SML ISUZU LTD,11/27/2012,461.3,479.75,461.3,472,2482,1869

SMOBILITY,S MOBILITY LTD,11/27/2012,39.25,40,39,39.9,2378,2060

SMPL,SUJANA METAL PRODUCTS LTD,11/27/2012,4.7,4.7,4.25,4.45,1174303,556574
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,11/27/2012,192,192.5,190.2,190.2,1980,1980
SOBHA,SOBHA DEVELOPERS LIMITED,11/27/2012,340.1,354.35,338.95,348.1,277538,23718
0
SOFTTECHGR,SOFTWARE TECHNOLOGY GROUP INTERNATIONAL LIMITED,11/27/2012,3.3,3.3,3.
1,3.15,60,25
SOLARINDS,SOLAR INDUSTRIES INDIA LIMITED,11/27/2012,944,970,940,959.45,9246,2236
SOMANYCERA,SOMANY CERAMICS LIMITED,11/27/2012,92,92,87.2,88.35,20568,12552
SOMATEX,SOMA TEXTILES & INDUST LT,11/27/2012,5.25,5.25,4.9,4.95,15376,13093
SONASTEER,SONA KOYO STEERING SYSTEMS LTD.,11/27/2012,12.45,13.2,12.3,13,115509,7
9975
SONATSOFTW,SONATA SOFTWARE LTD,11/27/2012,25.1,26.35,24.85,25.3,162173,162173
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/27/2012,523.1,536,510.25,514.95,3989,2363
SOUISPAT,SOUTHERN ISPAT AND ENERGY LTD,11/27/2012,2.7,2.7,2.6,2.6,20812,17301
SOUTHBANK,THE SOUTH INDIAN BANK LTD,11/27/2012,22.8,23.25,22.65,23.1,1833425,138
2637
SPANCO,SPANCO LTD,11/27/2012,22.95,25.85,22.5,24.85,59310,39715
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY LIMITED,11/27/2012,109,114.85,107.1,1
10.85,1278847,1472
SPECIALITY,SPECIALITY RESTAURANTS LTD,11/27/2012,179.05,183.45,178.05,180.95,989
14,52572
SPECTACLE,SPECTACLE INDUSTRIES LTD,11/27/2012,2.7,2.7,2.7,2.7,100,100
SPENTEX,SPENTEX INDUSTRIES LTD,11/27/2012,6,6.1,5.85,5.85,5038,5038
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION LTD.,11/27/2012,14.45,14.75,
14.3,14.45,721689,619052
SPLIL,SPL INDUSTRIES LIMITED,11/27/2012,3,3.15,3,3.15,403,303
SPMLINFRA,SPML INFRA LTD,11/27/2012,64.5,65,64,64.35,1219,1196
SPYL,SHEKHAWATI POLY-YARN LTD,11/27/2012,56,58.4,55.25,57.1,137252,64332
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,11/27/2012,34.1,34.7,33.5,33.75,681206,
308869
SRF,SRF LTD,11/27/2012,206,208.95,204.9,207.8,28377,18428
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,11/27/2012,0.3,0.3,0.3,0.3,1930,1930
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO LIMITED,11/27/2012,64,67,55.8,56.25
,936,701
SRICHAMUND,SHRI CHAMUNDESWARI SUGARS LTD,11/27/2012,39.9,39.9,39.8,39.8,15,15
SRSLTD,SRS LIMITED,11/27/2012,40.7,42,39.8,41.5,247767,42474
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,11/27/2012,628.85,638,619.45,634.1,299911,1
97941
SSWL,STEEL STRIPS WHEELS LIMITED,11/27/2012,194,202.95,191,197.85,9657,2846
STAR,STRIDES ARCOLAB LTD.,11/27/2012,1070,1150,1062.35,1120.95,1256623,411134
STARPAPER,STAR PAPER MILLS LTD,11/27/2012,13.5,16,13.45,14.8,16668,9402
STCINDIA,THE STATE TRADING CORPN,11/27/2012,216,223.25,216,217.55,138640,27313
STEL,STEL HOLDINGS LTD,11/27/2012,12,13,12,12.55,2201,1910
STER,STERLITE INDS (IND) LTD,11/27/2012,99.3,102.95,99,102,6103660,3801716
STERLINBIO,STERLING BIOTECH LTD,11/27/2012,5,5.2,4.95,5.1,331560,185642
STERTOOLS,STERLING TOOLS LIMITED,11/27/2012,90.25,92.35,90.2,90.75,931,650
STINDIA,STI INDIA LTD,11/27/2012,20,20,20,20,1017,1017
STOREONE,STORE ONE RETAIL INDIA LTD,11/27/2012,51,52.15,47,50.3,247272,108555
STRTECH,STERLITE TECHNOLOGIES LTD,11/27/2012,29.85,30.4,29.85,30.05,468192,27787
7
STYABS,STYROLUTION ABS (INDIA) LTD,11/27/2012,669.8,680,669.8,677.1,3974,2900
SUBEX,SUBEX AZURE LIMITED,11/27/2012,14.1,14.4,13.75,14.35,533922,533922
SUBROS,SUBROS LIMITED,11/27/2012,31,31.25,30,30.6,36597,24170
SUDAR,SUDAR GARMENTS LTD,11/27/2012,132.4,133,128.15,129.2,87070,59519
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES LTD,11/27/2012,440.05,441,440.05,441,14
2,140
SUJANATOW,SUJANA TOWER LTD,11/27/2012,7.9,8.2,7.6,7.65,7467144,2421325
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,11/27/2012,2.45,2.45,2,2,2103775,10200
00

SUMEETINDS,SUMEET INDUSTRIES LTD,11/27/2012,20,20.05,19.65,19.75,14391,13670

SUMMITSEC,SUMMIT SECURITIES LTD,11/27/2012,78.55,80.1,78.55,78.7,4214,211
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/27/2012,307.5,322,306.7,310.55,6524,5397
SUNDARAM,SUNDARAM MULTI PAP LIMITED,11/27/2012,15.45,15.45,14.95,15.05,90405,604
18
SUNDARMFIN,SUNDARAM FINANCE LTD,11/27/2012,992.75,1000,978,981.55,14154,10338
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,11/27/2012,146,147.95,142.4,143.9,1232,14
5
SUNDRMFAST,SUNDARAM FASTENERS LTD,11/27/2012,49.4,50.45,49,49.5,288164,273447
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/27/2012,20.75,21.7,20.65,20.75,63472,15226
SUNILHITEC,SUNIL HITECH ENGR. LTD,11/27/2012,71.4,72.7,69.7,70.15,24717,12087
SUNPHARMA,SUN PHARMACEUTICALS IND.,11/27/2012,697.05,702.5,694,699.95,550338,393
355
SUNTECK,SUNTECK REALTY LTD,11/27/2012,350.6,364.95,350.6,364.6,25186,15903
SUNTV,SUN TV LIMITED,11/27/2012,381.7,393.15,379.1,388.45,2066961,857396
SUPER,SUPER SALES INDIA LTD,11/27/2012,209,209.9,201.1,202.8,4102,3767
SUPERSPIN,SUPER SPINNING MILLS LTD,11/27/2012,6.4,6.75,6.4,6.4,7352,7352
SUPPETRO,SUPREME PETROCHEMICALS LT,11/27/2012,56.6,57.1,56.6,56.95,20544,19837
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,11/27/2012,28.45,28.65,28,28.5,31300,28074
SUPREMEIND,SUPREME INDUSTRIES LTD,11/27/2012,288.75,288.75,283.55,285.4,7421,414
7
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LIMITED,11/27/2012,265.5,268.7,260.65,26
2.65,5381,4018
SUPREMETEX,SUPREME TEX MART LTD,11/27/2012,5.7,6,5.65,6,5039,5039
SURANACORP,SURANA CORPORATION LTD,11/27/2012,86.05,86.05,86,86,228,228
SURANAIND,SURANA INDUSTRIES LIMITED,11/27/2012,141,148.8,141,142,21,11
SURANAT&P,SURANA TELECOM AND POWER LTD,11/27/2012,17.2,18,17.2,17.75,2443,2401
SURANAVEL,SURANA VENTURES LTD,11/27/2012,19.5,19.75,19.5,19.75,1146,1146
SURYAJYOTI,SURYAJYOTI SPINNING MILLS LIMIED,11/27/2012,11.95,11.95,11.4,11.5,450
,340
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,11/27/2012,74.05,75.2,74,74.5,3535,
2693
SURYAPHARM,SURYA PHARMACEUTICAL LTD.,11/27/2012,2.1,2.2,2.1,2.2,139355,139355
SURYAROSNI,SURYA ROSHNI LTD,11/27/2012,69.85,71.85,68.8,71,19730,13825
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LIMITED,11/27/2012,234,235,233,234.3,12
34,885
SUVEN,SUVEN LIFE SCIENCES LIMITED,11/27/2012,26.55,27.2,26.3,26.45,261572,114546
SUZLON,SUZLON ENERGY LTD.,11/27/2012,15.45,17.4,15.45,17.1,51476917,11715552
SWANENERGY,SWAN ENERGY LTD,11/27/2012,135,136,131.6,133,132306,20282
SWARAJENG,SWARAJ ENGINES LTD,11/27/2012,436,439.25,428,430.25,4995,3104
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/27/2012,136.65,138.2,136,136.3,4137,4037
SYMPHONY,SYMPHONY LTD,11/27/2012,295.05,299.75,293,295.7,8189,2992
SYNCOM,SYNCOM HEALTHCARE LTD,11/27/2012,17.2,17.55,17,17.3,45231,28910
SYNDIBANK,SYNDICATE BANK,11/27/2012,120.6,121.95,120.4,121.1,532210,269205
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,11/27/2012,20.85,21.5,19.8,20.3
,638,621
TAJGVK,TAJ GVK HOTELS & RESORTS,11/27/2012,73.15,73.8,72,73.15,11251,7943
TAKE,TAKE SOLUTIONS LIMTED,11/27/2012,28.4,29.4,27.8,27.95,33405,23842
TAKSHEEL,TAKSHEEL SOLUTIONS LTD,11/27/2012,11.3,11.75,11.3,11.4,29227,23815
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/27/2012,40,40.9,39.9,39.9,1246,1246
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,11/27/2012,199.85,211.55,198.6,20
7.05,350079,98526
TANLA,TANLA SOLUTIONS LIMITED,11/27/2012,5.5,5.9,5.45,5.6,343571,241146
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/27/2012,48,48,46.35,47.85,2536,2149
TARAPUR,TARAPUR TRANSFORMERS LTD,11/27/2012,13.2,13.6,13.2,13.3,4227,3177
TARMAT,TARMAT LTD,11/27/2012,18.55,18.55,18.55,18.55,1,1
TATACHEM,TATA CHEMICALS LTD,11/27/2012,310,313.1,310,310.35,524640,416562
TATACOFFEE,TATA COFFEE LIMITED,11/27/2012,1374.1,1400,1366.05,1371.1,183114,2493
1
TATACOMM,TATA COMMUNICATIONS LIMITED,11/27/2012,228.9,239,227.65,237.45,226960,7

3658
TATAELXSI,TATA ELXSI (I) LTD,11/27/2012,215.5,218,213.6,215.55,16859,7039
TATAGLOBAL,TATA GLOBAL BEVERAGES LTD,11/27/2012,166.45,166.45,162.05,163.05,3126
602,1551460
TATAINVEST,TATA INVESTMENT CORP LTD,11/27/2012,439,452.4,439,444.55,33666,24450
TATAMETALI,TATA METALIKS LTD,11/27/2012,61.5,63.5,61.25,61.45,24410,11602
TATAMOTORS,TATA MOTORS LTD.,11/27/2012,264.35,267.9,263.75,266.65,8474246,463240
3
TATAMTRDVR,TATA MOTORS DVR A ORD,11/27/2012,159.85,161.6,159.2,159.5,2051389,137
6582
TATAPOWER,TATA POWER CO LTD,11/27/2012,103.5,104.5,103.15,103.45,2232820,1467543
TATASPONGE,TATA SPONGE IRON LTD,11/27/2012,311,311,306,307.4,2920,1851
TATASTEEL,TATA IRON AND STEEL CO LT,11/27/2012,375,378.9,373.35,375.95,3178454,1
500448
TBZ,TRIB BHIMJI ZAVERI LTD,11/27/2012,284.95,293,282.1,286.8,489039,220205
TCI,TRANSPORT CORPN OF INDIA,11/27/2012,71,73.5,68.3,72.2,19712,15507
TCIDEVELOP,TCI DEVELOPERS LTD,11/27/2012,170,177.8,160.05,169.3,118,76
TCIFINANCE,TCI FINANCE LIMITED,11/27/2012,37.4,37.4,33.1,34.55,1459,1289
TCPLTD,TCP LTD,11/27/2012,130.05,130.05,130.05,130.05,1,1
TCS,TATA CONSULTANCY SERV LT,11/27/2012,1299.9,1299.9,1288.3,1295.2,669080,46114
4
TDPOWERSYS,TD POWER SYSTEMS LTD,11/27/2012,235,235,221.1,233.05,1383,851
TECHM,TECH MAHINDRA LIMITED,11/27/2012,907.9,913.5,882.05,894.1,471210,201856
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY LTD,11/27/2012,189.75,192,182.75,18
6.65,9437,2305
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/27/2012,126,126.4,122.1,125.35,6237,3982
TECPRO,TECPRO SYSTEMS LTD,11/27/2012,159,163,158,160.9,16377,5902
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,11/27/2012,34,34.5,33.25,34.05,31
151,27355
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,11/27/2012,9,9.35,8.75,9.25,55649,35714
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,11/27/2012,64.75,66.3,64,64.4,24373,13292
TFCILTD,TOURISM FINANCE CORP. OF,11/27/2012,23.1,23.6,23.1,23.45,23809,16596
TFL,TRANSWARRANTY FINANCE LIMITED,11/27/2012,8.9,9.3,8.9,9.3,750,250
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,11/27/2012,342,349,330,346,87620,62134
THEBYKE,THE BYKE HOSPITALITY LTD,11/27/2012,186.4,186.45,186.2,186.25,71456,2346
3
THEMISMED,THEMIS MEDICARE LIMITED,11/27/2012,105.1,105.5,103.2,104.8,433,426
THERMAX,THERMAX LTD,11/27/2012,570,576.1,565,570.3,25538,21007
THINKSOFT,THINKSOFT GLOBAL SERVICES LTD,11/27/2012,79.15,93.95,78.5,93.45,100743
5,180472
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,11/27/2012,73.5,73.8,69,69.75,539,367
THOMASCOOK,THOMAS COOK (INDIA) LTD,11/27/2012,60.4,61.45,59.75,60.05,60213,27572
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,11/27/2012,8.15,8.4,7.75,8.25,1484,1484
TI,TILAKNAGAR INDUSTRIES LTD,11/27/2012,72.4,73.15,70.2,71,932941,351492
TIDEWATER,TIDE WATER OIL CO. (INDIA) LIMITED,11/27/2012,7720.1,7845,7700,7712.3,
320,126
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LIMITED,11/27/2012,72,75,72,75,1174,1174
TIJARIA,TIJARIA POLYPIPES LTD,11/27/2012,7.15,7.15,6.9,7.15,4750,4750
TIL,TIL LTD,11/27/2012,200,205,196.1,198.55,1845,1240
TIMBOR,TIMBOR HOME LTD,11/27/2012,27.9,27.9,26.1,26.8,3247,2092
TIMESGTY,TIMES GUARANTY LIMITED,11/27/2012,18,18.15,17.25,18.15,4510,4065
TIMETECHNO,TIME TECHNOPLAST LIMITED,11/27/2012,47.6,48.5,46.65,47.4,16284,10824
TIMKEN,TIMKEN INDIA LIMITED,11/27/2012,195.95,200,194.35,195.65,65883,35153
TINPLATE,THE TINPLATE CO. (I) LTD,11/27/2012,52.05,53.5,51.6,52.55,48617,28657
TIPSINDLTD,TIPS INDUSTRIES LIMITED,11/27/2012,79.85,80.75,77.4,78,4818,4663
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,11/27/2012,107.75,109.5,106.05,107.65,13137,
8704
TITAN,TITAN INDUSTRIES LTD,11/27/2012,299,306,299,303.25,1384079,308908
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/27/2012,13.1,13.15,13.05,13.05,6720,6420
TNPL,TAMILNADU NEWSPRT & PAPER,11/27/2012,113.5,113.5,111.6,112.65,14655,11848

TODAYS,TODAYS WRITING PRODUCTS LIMITED,11/27/2012,3.15,3.15,3,3.15,1092,891

TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,11/27/2012,15,15,15,15,200,200
TORNTPHARM,TORRENT PHARMACEUTICALS L,11/27/2012,650.2,663.9,650.05,658,189155,18
6809
TORNTPOWER,TORRENT POWER LTD,11/27/2012,158.1,159.3,156.75,157.4,47921,30038
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/27/2012,226.9,233.9,226.9,230.55,263458,15
4332
TRENT,TRENT LTD,11/27/2012,1150,1194,1138.9,1156.9,27538,9046
TRF,TRF LTD,11/27/2012,216.95,222.9,214.6,218.05,24859,8279
TRICOM,TRICOM INDIA LIMITED,11/27/2012,3.65,3.65,3.45,3.55,11794,9483
TRIDENT,TRIDENT LTD,11/27/2012,8.8,9.15,8.8,9,19778,15885
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,11/27/2012,10.8,11.3,10.5,11.05,4179,4179
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LIMITED,11/27/2012,127.5,129.65,126.5,1
28.65,3977,2805
TRITURBINE,TRIVENI TURBINE LTD,11/27/2012,53,56.4,52.05,55.95,326106,304410
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/27/2012,21.05,21.3,20.9,20.9,274530,191227
TTKHEALTH,TTK HEALTHCARE LTD,11/27/2012,437.35,453.9,430.1,431.85,138467,33625
TTKPRESTIG,TTK PRESTIGE LTD,11/27/2012,3520,3563,3470,3487.95,47969,10052
TTL,T T LIMITED,11/27/2012,23,24.9,23,24.55,13131,13131
TTML,TATA TELESERV(MAHARASTRA),11/27/2012,10.95,11.5,10.9,11.3,1688221,571651
TUBEINVEST,TUBE INVESTMENTS OF INDIA,11/27/2012,167.95,168,166,167.45,33770,3067
6
TULIP,TULIP IT SERVICES LIMITED,11/27/2012,37.25,37.7,37,37.15,193597,99919
TULSI,TULSI EXTRUSIONS LTD,11/27/2012,7.5,7.5,7.05,7.2,8101,6399
TULSYAN,TULSYAN NEC LTD,11/27/2012,37.95,38.1,35.15,37.45,2896,2212
TV18BRDCST,TV18 BROADCAST LTD,11/27/2012,33.75,35.45,33.25,34.85,16549533,783469
3
TVSELECT,TVS ELECTRONICS LTD,11/27/2012,15,15.35,14.9,15.25,2443,1578
TVSMOTOR,TVS MOTOR COMPANY LTD,11/27/2012,37.55,37.8,37.05,37.2,371036,184034
TVSSRICHAK,TVS SRICHAKRA LIMITED,11/27/2012,278,278,272,273.35,983,783
TVTODAY,TV TODAY NETWORK LTD,11/27/2012,84.6,88.75,84.35,87.25,399561,114653
TWILITAKA,TWILIGHT LITAKA PHARMA LTD,11/27/2012,9.4,9.9,9.25,9.25,57557,48800
TWL,TITAGARH WAGONS LTD,11/27/2012,329.2,340,329.2,335.6,12811,7672
UBENGG,UB ENGINEERING LTD,11/27/2012,38.1,38.55,37.35,37.55,40429,20418
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,11/27/2012,119.1,122.35,117.95,118.85
,1624864,731960
UBL,UNITED BREWERIES LTD,11/27/2012,760,767,752.2,757.1,522465,217203
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/27/2012,63.15,76.5,63.15,70.25,104068,28496
UCOBANK,UCO BANK,11/27/2012,71.7,72.6,71.6,72,752304,214820
UFLEX,UFLEX LIMITED,11/27/2012,98.15,99.8,96.25,98.45,133056,49387
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/27/2012,13.55,13.8,13.25,13.7,7011,4238
ULTRACEMCO,ULTRATECH CEMENT LIMITED,11/27/2012,1879.8,1897.75,1862.35,1878.65,23
1781,172494
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,11/27/2012,9.8,9.95,9.6,9.85,2450,
2450
UNICHEMLAB,UNICHEM LABORATORIES LTD,11/27/2012,177.75,183.7,177.7,180.1,28313,12
584
UNIENTER,UNIPHOS ENTERPRISES LTD,11/27/2012,22.1,22.85,22.05,22.75,792,501
UNIONBANK,UNION BANK OF INDIA,11/27/2012,227.75,234.9,225.6,234.05,1633076,53081
4
UNIPHOS,UNITED PHOSPHOROUS LTD,11/27/2012,111,113,110.05,111.45,1636491,881577
UNIPLY,UNIPLY INDUSTIRES LIMITED,11/27/2012,8,8,8,8,252,252
UNITECH,UNITECH LTD,11/27/2012,26.8,29.85,26.75,29.5,73515569,13677570
UNITEDBNK,UNITED BANK OF INDIA,11/27/2012,67.65,68.55,67.3,67.65,208959,106692
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO LTD,11/27/2012,168,168,167.5,167.5,3
0,30
UNITY,UNITY INFRAPROJECTS LIMITED,11/27/2012,49,53.35,44.8,45.4,62969,43432
UNIVCABLES,UNIVERSAL CABLES LTD,11/27/2012,42.05,45,42.05,43.5,2058,2030
UPERGANGES,UPPER GANGES SUGAR & INDS,11/27/2012,46,48.95,46,48.25,5821,1440
USHAMART,USHA MARTIN LTD.,11/27/2012,30.75,31.65,29.9,31.2,159496,110674

USHERAGRO,USHER AGRO LTD,11/27/2012,62.5,62.5,60.5,61.05,50810,20120

UTTAMSTL,UTTAM GALVA STEELS LTD,11/27/2012,58.1,58.85,56.95,57.6,110571,73742
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/27/2012,21.65,22.7,21.65,22.4,2670,1746
V2RETAIL,V2 RETAIL LTD,11/27/2012,12,13.1,11.15,13.1,66367,60434
VADILALIND,VADILAL INDUSTRIES LTD,11/27/2012,224,229.75,219,223.7,128876,42092
VAIBHAVGEM,VAIBHAV GEMS LTD,11/27/2012,101.75,103,97.05,97.9,93613,55185
VAKRANSOFT,VAKRANGEE SOFTWARES LIMITED,11/27/2012,54.9,54.9,54.5,54.55,169889,15
8411
VALECHAENG,VALECHA ENGINEERING LIMITED,11/27/2012,53.35,53.95,52.75,53.35,35171,
30208
VALUEIND,VALUE INDUSTRIES LTD,11/27/2012,11,12.75,10.55,12.75,147833,69220
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,11/27/2012,11.45,11.45,11.35,11.35,11389,71
38
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/27/2012,66.75,70.8,66,69.25,19679,19679
VARUN,VARUN INDUSTRIES LIMITED,11/27/2012,20,20.45,19.4,20,18682,18682
VARUNSHIP,VARUN SHIPPING LTD,11/27/2012,15.45,15.8,15.45,15.55,63184,38648
VASCONEQ,VASCON ENGINEERS LTD,11/27/2012,47.55,48,46.35,47.5,2543,2543
VASWANI,VASWANI INDUSTRIES LTD,11/27/2012,4.15,4.25,4,4,7452,5825
VENKEYS,VENKY'S (INDIA) LIMITED,11/27/2012,484,491,472.35,482.85,80766,23802
VENUSREM,VENUS REMEDIES LIMITED,11/27/2012,276.75,281.9,275,276.1,31498,10884
VESUVIUS,VESUVIUS INDIA LTD,11/27/2012,345,353,344,349.05,1622,1049
VGUARD,V-GUARD INDUSTRIES LTD,11/27/2012,522.9,538,514,516.95,389586,101936
VHL,VARDHMAN HOLDINGS LIMITED,11/27/2012,525,544.8,514.1,515.45,269,241
VICEROY,VICEROY HOTELS LIMITED,11/27/2012,23.3,23.8,23,23.3,37333,23481
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,11/27/2012,170.25,204.1,170.1,204.1,2590917
,419942
VIJAYABANK,VIJAYA BANK,11/27/2012,55.65,56.05,55.5,55.75,818917,269043
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,11/27/2012,15.6,15.85,15,15.6,56944,32159
VIKASGLOB,VIKAS GLOBALONE LTD,11/27/2012,87,99,86.7,98.95,17943,10520
VIMTALABS,VIMTA LABS LIMITED,11/27/2012,18,19.4,18,19.3,11943,10107
VINATIORGA,VINATI ORGANICS LTD,11/27/2012,120,122.9,117,122.25,7624,6800
VINDHYATEL,VINDHYA TELELINKS LTD.,11/27/2012,206,207,206,207,285,285
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/27/2012,9.3,9.45,9.3,9.45,200,200
VIPIND,VIP INDUSTRIES LTD.,11/27/2012,79.8,82.3,79.8,80.7,762359,239426
VIPUL,VIPUL LTD,11/27/2012,10.2,10.25,9.8,10,4350,4000
VISAKAIND,VISAKA INDUSTRIES LIMITED,11/27/2012,126.1,129.15,126.1,127.8,4882,488
2
VISASTEEL,VISA STEEL LIMITED,11/27/2012,47.5,48.4,47.05,47.45,20476,16722
VISESHINFO,VISESH INFOTECNICS LTD,11/27/2012,18.25,18.4,17.4,18.1,119307,119307
VISUINTL,VISU INTERNATIONAL LIMITED,11/27/2012,1.45,1.55,1.45,1.55,15846,14650
VIVIMEDLAB,VIVIMED LABS LIMITED,11/27/2012,332,334.5,330,333.15,38218,26809
VKSPL,VKS PROJECTS LTD,11/27/2012,131.5,131.75,130,130.1,9283,2183
VLSFINANCE,VLS FINANCE LTD.,11/27/2012,13.45,13.45,13.1,13.3,5935,1961
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,11/27/2012,436.1,448,436.1,445.85,894,565
VOLTAS,VOLTAS LTD,11/27/2012,103.95,106.6,103.95,105.25,1567469,668969
VSSL,VARDHMAN SPECIAL STEELS LTD,11/27/2012,30.5,30.9,30.5,30.5,3341,3091
VSTIND,VST INDUSTRIES LTD.,11/27/2012,1872,1879,1826.2,1835.75,1684,949
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,11/27/2012,390.6,394.95,389.05,389.4,3704,
2649
VTL,VARDHMAN TEXTILES LIMITED,11/27/2012,244.2,251.45,244.2,248.05,7283,6928
VTXIND,VTX INDUSTRIES LTD,11/27/2012,10.25,10.25,10.25,10.25,1,1
WABAG,VA TECH WABAG LTD,11/27/2012,530.4,548.5,529,538.45,37040,28149
WABCOINDIA,WABCO INDIA LTD,11/27/2012,1569,1588,1566,1580.2,3853,3769
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,11/27/2012,78.6,85.5,77.55,82.4,874511,1
75389
WANBURY,WANBURY LIMITED,11/27/2012,20,21.7,20,21.7,3531,3531
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,11/27/2012,12.7,13.25,12.65,13.25,133
2,1332
WEIZFOREX,WEIZMANN FOREX LTD,11/27/2012,102.05,103.3,102.05,103,719,639
WEIZMANIND,WEIZMANN LTD,11/27/2012,9.5,9.5,9,9.4,467,467

WELCORP,WELSPUN CORP LTD,11/27/2012,104,104.75,102.7,103.1,262502,132081

WELGLOB,WELSPUN GLOBAL BRANDS LTD,11/27/2012,60.35,63.35,60.35,62.85,35869,35869
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,11/27/2012,21,23.6,21,22.95,1055,
1020
WELPROJ,WELSPUN PROJECTS LTD,11/27/2012,21.95,21.95,21,21.2,2124,2122
WELSPUNIND,WELSPUN INDIA LTD,11/27/2012,67.45,68.4,66.95,67.5,74100,51397
WENDT,WENDT (INDIA) LTD.,11/27/2012,1470,1531,1433,1483.25,247,167
WHEELS,WHEELS INDIA LTD,11/27/2012,695,695,680,690.15,454,262
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/27/2012,253.25,261,252,257.9,49306,28791
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/27/2012,51.4,53.9,51.4,53.05,15117,10515
WINDMACHIN,WINDSOR MACHINES LTD,11/27/2012,15.4,16,15.05,15.5,2786,685
WINSOME,WINSOME YARNS LTD,11/27/2012,16,17.5,15.45,17.25,3214,2668
WINSOMEDJ,WINSOME DIAMONDS AND JEWELLERY LTD,11/27/2012,33,33.5,31.9,32.9,30888,
20384
WIPRO,WIPRO LTD,11/27/2012,376,380.65,375.65,378.95,1851454,1214223
WOCKPHARMA,WOCKHARDT LTD.,11/27/2012,1764,1764,1725.15,1735.9,49138,49138
WSI,W S INDUSTRIES (I) LTD,11/27/2012,22.95,23.25,21.85,23,628,577
WSTCSTPAPR,WEST COAST PAPER MILLS LT,11/27/2012,117.15,122.65,117.15,117.15,4171
35,227723
WYETH,WYETH LTD.,11/27/2012,860.1,875.05,860,874.95,3996,3364
XCHANGING,XCHANGING SOLUTIONS LTD,11/27/2012,14.35,14.35,13.55,13.95,1866,1760
XLENERGY,XL ENERGY LTD,11/27/2012,3.3,3.45,3.25,3.4,12752,9631
XPROINDIA,XPRO INDIA LIMITED,11/27/2012,42.45,42.45,41.15,41.45,2782,1627
YESBANK,YES BANK LIMITED,11/27/2012,421.35,435.5,420.25,434.35,2722848,1405993
ZANDUREALT,ZANDU REALTY LIMITED,11/27/2012,1422,1468,1399.95,1426.4,3081,633
ZEEL,ZEE ENTERTAINMENT ENTERPRISES LTD,11/27/2012,203.85,204.9,198.55,200.35,268
1497,1511670
ZEELEARN,ZEE LEARN LTD,11/27/2012,30.9,31.6,30.7,31.25,268235,129650
ZEENEWS,ZEE NEWS LIMITED,11/27/2012,18,18.45,17.55,18.05,735484,735484
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,11/27/2012,2.75,2.75,2.55,2.65,53706,49556
ZENITHCOMP,ZENITH COMPUTERS LIMITED,11/27/2012,9.85,10.15,9.85,9.85,1929,1679
ZENITHEXPO,ZENITH EXPORTS LTD.,11/27/2012,43,43,39,43,1000,0
ZENITHINFO,ZENITH INFOTECH LIMITED,11/27/2012,30.5,30.95,29.65,30.1,18635,2915
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,11/27/2012,251,255.6,250.55,252.65,7599,4432
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LIMITED,11/27/2012,90,94.25,90,92.05,186
498,110750
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/27/2012,179.95,182.5,179.95,180.05,1366,9
56
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,11/27/2012,23.95,25.15,23.95,24.05,732,230
ZUARI,ZUARI AGRO CHEMICALS LTD,11/27/2012,374.3,374.3,374.3,374.3,1205,1205
ZUARIGLOB,ZUARI GLOBAL LTD,11/27/2012,130,131.3,118.5,119.35,215223,120806
ZYDUSWELL,ZYDUS WELLNESS LTD,11/27/2012,460.3,472,460.3,463.4,3888,2813
ZYLOG,ZYLOG SYSTEMS LIMITED,11/27/2012,79.4,80.7,74.8,74.8,982952,658771